Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.46
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 67.73 68.32 67.48 67.48 4.5K
09:32 67.48 67.48 67.48 67.48 0.1K
09:33 67.48 67.48 67.48 67.48 0.1K
09:34 67.48 67.48 67.48 67.48 0.0K
09:35 67.48 67.48 67.48 67.48 0.1K
09:36 67.48 67.48 67.48 67.48 0.2K
09:37 67.48 67.48 67.48 67.48 0.3K
09:38 67.48 67.48 67.48 67.48 0.1K
09:39 67.48 67.48 67.48 67.48 0.1K
09:40 67.48 67.48 67.48 67.48 0.0K
09:41 67.48 67.48 67.48 67.48 0.7K
09:42 67.48 67.48 67.48 67.48 0.0K
09:43 67.55 67.56 67.55 67.56 0.5K
09:44 67.56 67.56 67.56 67.56 0.0K
09:45 67.56 67.56 67.56 67.56 0.0K
09:46 67.56 67.56 67.56 67.56 0.0K
09:47 67.56 67.56 67.56 67.56 0.2K
09:48 67.56 67.56 67.56 67.56 0.1K
09:49 67.56 67.56 67.56 67.56 0.1K
09:50 67.53 67.53 67.53 67.53 0.3K
09:51 67.37 67.37 67.37 67.37 0.9K
09:52 67.37 67.37 67.37 67.37 0.3K
09:53 67.37 67.37 67.37 67.37 0.4K
09:54 67.37 67.49 67.37 67.49 1.2K
09:55 67.49 67.49 67.49 67.49 0.0K
09:56 67.49 67.50 67.49 67.50 0.2K
09:57 67.50 67.50 67.50 67.50 0.0K
09:58 67.36 67.36 67.25 67.25 1.4K
09:59 67.25 67.25 67.25 67.25 0.4K
10:00 67.28 67.28 67.28 67.28 0.2K
10:01 67.42 67.48 67.42 67.48 1.5K
10:02 67.48 67.48 67.48 67.48 0.3K
10:03 67.48 67.48 67.23 67.23 0.5K
10:04 67.25 67.25 67.25 67.25 0.3K
10:05 67.25 67.25 67.25 67.25 0.6K
10:06 67.25 67.25 67.09 67.09 0.3K
10:07 67.09 67.20 67.09 67.20 0.3K
10:08 67.29 67.43 67.29 67.43 0.6K
10:09 67.43 67.43 67.43 67.43 0.1K
10:10 67.43 67.43 67.26 67.26 0.4K
10:11 67.46 67.46 67.46 67.46 0.2K
10:12 67.42 67.42 67.42 67.42 0.2K
10:13 67.42 67.42 67.42 67.42 0.0K
10:14 67.37 67.37 67.37 67.37 2.0K
10:15 67.37 67.43 67.37 67.43 0.3K
10:16 67.43 67.43 67.43 67.43 0.2K
10:17 67.43 67.43 67.43 67.43 0.5K
10:18 67.43 67.50 67.43 67.50 0.4K
10:19 67.50 67.54 67.50 67.54 0.4K
10:20 67.54 67.54 67.44 67.44 2.0K
10:21 67.44 67.49 67.44 67.49 0.1K
10:22 67.49 67.52 67.49 67.52 0.8K
10:23 67.52 67.52 67.47 67.47 0.5K
10:24 67.47 67.47 67.47 67.47 0.1K
10:25 67.55 67.55 67.54 67.54 0.5K
10:26 67.54 67.54 67.54 67.54 0.0K
10:27 67.56 67.56 67.52 67.52 0.8K
10:28 67.52 67.52 67.43 67.43 1.9K
10:29 67.43 67.43 67.43 67.43 0.0K
10:30 67.48 67.48 67.48 67.48 0.4K
10:31 67.48 67.48 67.38 67.38 1.6K
10:32 67.38 67.38 67.35 67.35 0.3K
10:33 67.35 67.40 67.35 67.40 0.2K
10:34 67.40 67.40 67.39 67.39 0.4K
10:35 67.40 67.40 67.40 67.40 0.4K
10:36 67.40 67.40 67.39 67.39 0.6K
10:37 67.39 67.39 67.39 67.39 0.5K
10:38 67.39 67.52 67.39 67.47 0.5K
10:39 67.48 67.48 67.46 67.46 0.5K
10:40 67.46 67.46 67.41 67.45 0.5K
10:41 67.45 67.47 67.45 67.47 1.8K
10:42 67.47 67.47 67.40 67.40 2.0K
10:43 67.40 67.40 67.40 67.40 0.7K
10:44 67.41 67.41 67.29 67.29 1.8K
10:45 67.29 67.29 67.29 67.29 0.2K
10:46 67.29 67.29 67.29 67.29 0.1K
10:47 67.29 67.29 67.29 67.29 0.0K
10:48 67.31 67.32 67.27 67.27 0.6K
10:49 67.27 67.28 67.27 67.28 0.5K
10:50 67.35 67.35 67.32 67.32 1.8K
10:51 67.32 67.32 67.31 67.31 0.4K
10:52 67.35 67.35 67.35 67.35 0.4K
10:53 67.35 67.35 67.34 67.34 0.6K
10:54 67.34 67.34 67.31 67.31 0.3K
10:55 67.39 67.40 67.39 67.40 0.6K
10:56 67.39 67.39 67.39 67.39 0.5K
10:57 67.39 67.39 67.37 67.37 0.2K
10:58 67.37 67.37 67.36 67.36 0.4K
10:59 67.36 67.36 67.36 67.36 0.0K
11:00 67.36 67.36 67.31 67.31 0.7K
11:01 67.31 67.36 67.31 67.36 0.7K
11:02 67.35 67.37 67.35 67.37 0.6K
11:03 67.37 67.37 67.37 67.37 0.9K
11:04 67.37 67.40 67.37 67.38 1.1K
11:05 67.38 67.42 67.38 67.42 0.8K
11:06 67.42 67.42 67.38 67.38 0.6K
11:07 67.44 67.44 67.44 67.44 0.6K
11:08 67.44 67.44 67.37 67.37 0.3K
11:09 67.37 67.39 67.37 67.39 0.9K
11:10 67.39 67.39 67.39 67.39 0.4K
11:11 67.39 67.39 67.39 67.39 0.2K
11:12 67.39 67.39 67.39 67.39 0.3K
11:13 67.39 67.39 67.38 67.38 0.4K
11:14 67.38 67.38 67.37 67.37 0.8K
11:15 67.37 67.37 67.37 67.37 0.2K
11:16 67.37 67.37 67.35 67.35 1.5K
11:17 67.35 67.35 67.34 67.34 0.3K
11:18 67.33 67.33 67.32 67.32 0.8K
11:19 67.32 67.32 67.32 67.32 0.1K
11:20 67.32 67.32 67.32 67.32 0.2K
11:21 67.32 67.35 67.32 67.35 0.5K
11:22 67.35 67.38 67.35 67.38 0.5K
11:23 67.38 67.38 67.33 67.33 1.1K
11:24 67.33 67.46 67.33 67.46 4.2K
11:25 67.45 67.46 67.45 67.46 0.7K
11:26 67.46 67.46 67.46 67.46 0.1K
11:27 67.46 67.46 67.46 67.46 0.0K
11:28 67.45 67.47 67.41 67.47 2.0K
11:29 67.47 67.52 67.47 67.52 0.9K
11:30 67.52 67.53 67.52 67.53 0.7K
11:31 67.53 67.53 67.52 67.52 1.9K
11:32 67.52 67.52 67.52 67.52 0.3K
11:33 67.52 67.52 67.51 67.51 0.2K
11:34 67.51 67.56 67.51 67.56 0.6K
11:35 67.56 67.56 67.56 67.56 0.1K
11:36 67.62 67.62 67.59 67.59 1.7K
11:37 67.59 67.59 67.51 67.51 1.2K
11:38 67.51 67.51 67.51 67.51 0.0K
11:39 67.51 67.51 67.51 67.51 0.3K
11:40 67.51 67.51 67.51 67.51 0.1K
11:41 67.51 67.51 67.51 67.51 0.0K
11:42 67.51 67.51 67.51 67.51 0.0K
11:43 67.51 67.51 67.46 67.46 0.8K
11:44 67.45 67.45 67.43 67.43 1.5K
11:45 67.43 67.43 67.43 67.43 0.7K
11:46 67.43 67.47 67.43 67.47 0.7K
11:47 67.47 67.47 67.46 67.47 1.1K
11:48 67.47 67.47 67.47 67.47 0.0K
11:49 67.47 67.47 67.47 67.47 0.4K
11:50 67.47 67.47 67.46 67.46 0.1K
11:51 67.46 67.46 67.46 67.46 0.0K
11:52 67.46 67.46 67.46 67.46 0.5K
11:53 67.58 67.58 67.58 67.58 1.0K
11:54 67.58 67.59 67.58 67.59 0.2K
11:55 67.59 67.59 67.56 67.56 2.3K
11:56 67.56 67.58 67.55 67.58 1.7K
11:57 67.58 67.60 67.58 67.60 1.8K
11:58 67.60 67.60 67.60 67.60 0.1K
11:59 67.60 67.67 67.60 67.67 0.2K
12:00 67.67 67.67 67.67 67.67 0.1K
12:01 67.67 67.67 67.64 67.65 0.3K
12:02 67.65 67.69 67.65 67.69 0.4K
12:03 67.69 67.69 67.69 67.69 0.1K
12:04 67.69 67.69 67.69 67.69 0.4K
12:05 67.69 67.69 67.67 67.67 0.3K
12:06 67.67 67.67 67.66 67.66 0.7K
12:07 67.66 67.66 67.66 67.66 0.3K
12:08 67.66 67.66 67.66 67.66 0.2K
12:09 67.66 67.66 67.66 67.66 0.1K
12:10 67.65 67.65 67.65 67.65 0.4K
12:11 67.65 67.65 67.65 67.65 0.0K
12:12 67.65 67.65 67.60 67.60 0.8K
12:13 67.60 67.60 67.58 67.58 0.4K
12:14 67.58 67.58 67.58 67.58 0.2K
12:15 67.55 67.55 67.50 67.50 4.4K
12:16 67.50 67.53 67.50 67.53 1.4K
12:17 67.53 67.53 67.53 67.53 0.0K
12:18 67.53 67.58 67.53 67.58 1.2K
12:19 67.58 67.61 67.58 67.61 0.3K
12:20 67.59 67.60 67.59 67.60 0.7K
12:21 67.61 67.61 67.60 67.60 0.7K
12:22 67.60 67.60 67.57 67.57 1.0K
12:23 67.57 67.57 67.57 67.57 0.7K
12:24 67.57 67.57 67.57 67.57 1.0K
12:25 67.57 67.57 67.56 67.56 0.4K
12:26 67.54 67.56 67.54 67.56 0.9K
12:27 67.56 67.58 67.56 67.58 1.5K
12:28 67.58 67.58 67.58 67.58 0.5K
12:29 67.58 67.58 67.55 67.57 0.7K
12:30 67.57 67.61 67.57 67.61 1.1K
12:31 67.63 67.63 67.63 67.63 0.4K
12:32 67.63 67.63 67.63 67.63 0.3K
12:33 67.63 67.63 67.63 67.63 0.0K
12:34 67.63 67.68 67.63 67.68 0.8K
12:35 67.67 67.67 67.67 67.67 0.5K
12:36 67.69 67.69 67.67 67.67 0.4K
12:37 67.70 67.70 67.70 67.70 0.6K
12:38 67.70 67.71 67.70 67.71 0.6K
12:39 67.71 67.77 67.70 67.77 1.1K
12:40 67.77 67.79 67.74 67.74 0.6K
12:41 67.79 67.80 67.76 67.80 1.4K
12:42 67.80 67.80 67.80 67.80 1.1K
12:43 67.76 67.76 67.76 67.76 1.5K
12:44 67.76 67.76 67.76 67.76 0.4K
12:45 67.76 67.84 67.76 67.84 0.3K
12:46 67.84 67.84 67.84 67.84 0.0K
12:47 67.84 67.84 67.73 67.73 0.3K
12:48 67.73 67.79 67.73 67.79 0.3K
12:49 67.79 67.87 67.79 67.87 0.8K
12:50 67.87 67.87 67.82 67.82 0.8K
12:51 67.84 67.84 67.82 67.83 1.3K
12:52 67.83 67.83 67.83 67.83 0.4K
12:53 67.83 67.83 67.83 67.83 0.1K
12:54 67.83 67.86 67.81 67.82 4.6K
12:55 67.82 67.82 67.82 67.82 1.0K
12:56 67.82 67.87 67.82 67.87 1.2K
12:57 67.86 67.86 67.86 67.86 0.4K
12:58 67.86 67.86 67.85 67.85 1.0K
12:59 67.87 67.90 67.87 67.90 3.0K
13:00 67.90 67.95 67.90 67.95 1.2K
13:01 67.88 67.88 67.88 67.88 0.4K
13:02 67.95 67.95 67.89 67.89 0.5K
13:03 67.89 67.94 67.89 67.93 0.9K
13:04 67.93 67.95 67.93 67.95 0.3K
13:05 67.95 67.97 67.95 67.97 0.8K
13:06 67.97 67.97 67.97 67.97 0.2K
13:07 67.97 67.97 67.94 67.95 1.0K
13:08 67.95 67.95 67.95 67.95 0.1K
13:09 67.95 67.95 67.94 67.94 0.5K
13:10 67.94 67.94 67.94 67.94 1.7K
13:11 67.94 67.94 67.91 67.94 1.0K
13:12 67.94 67.94 67.94 67.94 1.4K
13:13 67.93 67.94 67.93 67.94 0.6K
13:14 67.94 67.96 67.94 67.96 1.0K
13:15 67.96 67.96 67.96 67.96 0.2K
13:16 67.96 68.03 67.96 68.03 0.6K
13:17 68.03 68.03 68.02 68.02 0.2K
13:18 68.02 68.04 68.01 68.01 0.5K
13:19 68.01 68.01 67.98 67.98 0.4K
13:20 67.99 68.02 67.99 68.02 1.0K
13:21 68.02 68.02 68.02 68.02 0.2K
13:22 68.02 68.02 68.02 68.02 0.4K
13:23 68.06 68.06 68.06 68.06 0.3K
13:24 68.06 68.06 68.03 68.03 0.5K
13:25 68.03 68.03 68.00 68.00 0.6K
13:26 68.00 68.00 67.99 67.99 0.6K
13:27 68.03 68.03 68.02 68.02 1.2K
13:28 68.02 68.02 68.00 68.00 2.0K
13:29 68.00 68.00 68.00 68.00 0.1K
13:30 68.00 68.00 68.00 68.00 0.1K
13:31 68.03 68.03 68.00 68.00 0.6K
13:32 68.01 68.01 68.01 68.01 0.7K
13:33 68.02 68.02 67.98 67.99 1.6K
13:34 67.99 67.99 67.99 67.99 0.4K
13:35 67.99 67.99 67.99 67.99 0.5K
13:36 67.99 68.03 67.99 68.03 1.2K
13:37 68.03 68.04 68.01 68.01 2.0K
13:38 68.01 68.01 68.01 68.01 0.4K
13:39 68.01 68.01 68.01 68.01 0.2K
13:40 68.01 68.01 67.99 67.99 1.9K
13:41 67.99 67.99 67.99 67.99 0.3K
13:42 67.99 67.99 67.98 67.98 0.9K
13:43 67.98 67.98 67.98 67.98 0.2K
13:44 67.98 68.01 67.98 68.01 0.9K
13:45 68.01 68.05 68.01 68.05 0.8K
13:46 68.05 68.05 68.02 68.02 0.3K
13:47 68.02 68.02 68.02 68.02 0.3K
13:48 68.02 68.02 68.02 68.02 0.5K
13:49 68.02 68.06 68.02 68.04 0.9K
13:50 68.04 68.07 68.04 68.06 0.7K
13:51 68.06 68.06 68.06 68.06 0.5K
13:52 68.06 68.06 68.04 68.04 0.6K
13:53 68.04 68.06 68.04 68.05 2.7K
13:54 68.02 68.02 68.02 68.02 0.9K
13:55 68.03 68.03 68.03 68.03 0.4K
13:56 68.03 68.07 68.03 68.04 1.9K
13:57 68.04 68.04 68.03 68.03 1.3K
13:58 68.03 68.03 68.02 68.02 0.8K
13:59 68.02 68.02 68.02 68.02 0.0K
14:00 68.02 68.02 68.02 68.02 0.3K
14:01 68.01 68.01 68.01 68.01 0.4K
14:02 67.97 67.97 67.97 67.97 0.8K
14:03 67.97 67.97 67.91 67.91 0.3K
14:04 67.91 67.91 67.90 67.90 0.5K
14:05 67.90 67.90 67.90 67.90 0.2K
14:06 67.90 67.90 67.90 67.90 0.2K
14:07 67.90 67.91 67.90 67.91 0.3K
14:08 67.91 67.91 67.87 67.87 0.7K
14:09 67.87 67.87 67.87 67.87 0.2K
14:10 67.87 67.90 67.87 67.90 0.2K
14:11 67.90 67.90 67.90 67.90 0.2K
14:12 67.90 67.90 67.90 67.90 0.2K
14:13 67.90 67.90 67.87 67.87 0.2K
14:14 67.87 67.87 67.84 67.84 0.2K
14:15 67.83 67.83 67.82 67.82 1.0K
14:16 67.82 67.82 67.82 67.82 0.9K
14:17 67.82 67.82 67.82 67.82 0.2K
14:18 67.82 67.84 67.82 67.84 0.5K
14:19 67.84 67.84 67.84 67.84 0.4K
14:20 67.89 67.90 67.89 67.90 1.0K
14:21 67.90 67.90 67.90 67.90 0.3K
14:22 67.90 67.90 67.90 67.90 0.1K
14:23 67.90 67.90 67.90 67.90 0.4K
14:24 67.90 67.90 67.85 67.90 1.7K
14:25 67.90 67.90 67.90 67.90 0.0K
14:26 67.90 67.90 67.90 67.90 0.3K
14:27 67.90 67.90 67.90 67.90 0.1K
14:28 67.94 67.94 67.94 67.94 1.7K
14:29 67.94 67.94 67.94 67.94 0.1K
14:30 67.94 67.94 67.94 67.94 0.3K
14:31 67.94 67.94 67.94 67.94 0.5K
14:32 67.94 67.94 67.94 67.94 0.1K
14:33 67.94 67.94 67.94 67.94 0.1K
14:34 67.97 67.97 67.97 67.97 0.2K
14:35 67.97 67.97 67.97 67.97 0.4K
14:36 67.97 67.97 67.97 67.97 0.5K
14:37 67.97 67.97 67.97 67.97 0.2K
14:38 67.97 67.97 67.95 67.95 0.4K
14:39 67.95 67.95 67.90 67.90 1.1K
14:40 67.90 67.90 67.90 67.90 0.1K
14:41 67.90 67.90 67.90 67.90 0.0K
14:42 67.93 67.93 67.93 67.93 0.4K
14:43 67.93 67.93 67.92 67.92 0.3K
14:44 67.92 67.95 67.92 67.94 0.5K
14:45 67.94 67.94 67.94 67.94 0.1K
14:46 67.94 67.94 67.94 67.94 0.2K
14:47 67.93 67.93 67.93 67.93 0.5K
14:48 67.91 67.93 67.91 67.93 1.0K
14:49 67.93 67.95 67.93 67.95 0.6K
14:50 67.94 67.94 67.94 67.94 1.2K
14:51 67.94 67.98 67.94 67.98 0.8K
14:52 67.98 67.98 67.98 67.98 0.2K
14:53 67.98 67.98 67.98 67.98 0.4K
14:54 67.98 68.01 67.98 68.01 0.3K
14:55 68.01 68.01 68.00 68.00 1.4K
14:56 68.00 68.00 68.00 68.00 0.3K
14:57 68.00 68.00 68.00 68.00 0.1K
14:58 68.00 68.00 68.00 68.00 0.3K
14:59 68.03 68.03 68.03 68.03 0.7K
15:00 68.03 68.05 68.03 68.05 0.7K
15:01 68.03 68.05 68.03 68.05 1.0K
15:02 68.05 68.06 68.05 68.06 0.3K
15:03 68.06 68.06 68.06 68.06 0.5K
15:04 68.06 68.06 68.04 68.04 0.8K
15:05 68.04 68.04 68.03 68.03 0.6K
15:06 68.03 68.03 68.03 68.03 0.1K
15:07 68.03 68.03 67.99 67.99 0.9K
15:08 67.95 67.97 67.95 67.97 1.5K
15:09 67.97 68.02 67.97 68.02 0.2K
15:10 68.02 68.03 68.02 68.03 0.3K
15:11 68.03 68.04 68.03 68.04 1.7K
15:12 68.04 68.10 68.04 68.05 1.1K
15:13 68.05 68.05 68.00 68.00 0.6K
15:14 68.00 68.04 68.00 68.04 0.7K
15:15 68.04 68.04 68.04 68.04 0.4K
15:16 68.04 68.04 68.04 68.04 0.2K
15:17 68.04 68.05 68.04 68.05 0.6K
15:18 68.05 68.05 68.05 68.05 0.5K
15:19 67.99 68.05 67.99 68.05 1.4K
15:20 68.05 68.05 68.05 68.05 0.1K
15:21 68.05 68.08 68.05 68.08 0.5K
15:22 68.08 68.12 68.08 68.10 0.6K
15:23 68.12 68.15 68.12 68.14 0.9K
15:24 68.18 68.18 68.17 68.17 1.2K
15:25 68.14 68.14 68.08 68.11 2.5K
15:26 68.11 68.11 68.11 68.11 0.2K
15:27 68.06 68.06 68.06 68.06 0.8K
15:28 68.06 68.16 68.06 68.16 6.7K
15:29 68.16 68.19 68.16 68.19 0.4K
15:30 68.19 68.19 68.16 68.16 0.9K
15:31 68.16 68.20 68.15 68.17 3.0K
15:32 68.17 68.17 68.17 68.17 0.3K
15:33 68.17 68.19 68.17 68.19 0.4K
15:34 68.19 68.25 68.19 68.24 0.9K
15:35 68.25 68.25 68.25 68.25 0.5K
15:36 68.25 68.30 68.25 68.30 1.6K
15:37 68.30 68.30 68.28 68.28 1.2K
15:38 68.28 68.30 68.28 68.30 0.7K
15:39 68.30 68.35 68.30 68.32 4.2K
15:40 68.32 68.32 68.30 68.30 1.0K
15:41 68.30 68.30 68.30 68.30 0.1K
15:42 68.30 68.31 68.30 68.31 0.4K
15:43 68.31 68.31 68.27 68.27 1.7K
15:44 68.24 68.24 68.24 68.24 3.0K
15:45 68.24 68.27 68.24 68.25 2.5K
15:46 68.25 68.25 68.25 68.25 0.3K
15:47 68.25 68.26 68.23 68.26 1.5K
15:48 68.26 68.26 68.25 68.25 1.0K
15:49 68.25 68.27 68.25 68.27 2.4K
15:50 68.27 68.28 68.27 68.28 1.5K
15:51 68.28 68.32 68.28 68.32 1.7K
15:52 68.31 68.31 68.30 68.30 3.4K
15:53 68.30 68.38 68.30 68.37 2.7K
15:54 68.37 68.37 68.34 68.34 3.2K
15:55 68.34 68.34 68.34 68.34 2.6K
15:56 68.34 68.34 68.31 68.33 3.0K
15:57 68.34 68.35 68.33 68.35 3.6K
15:58 68.31 68.40 68.31 68.40 12.8K
15:59 68.38 68.38 68.33 68.33 6.7K
16:00 68.33 68.39 68.33 68.36 127.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음