Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.46
마지막 업데이트: 2025-10-06
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 67.76 68.39 66.98 67.76 4.9K
09:32 67.76 67.76 67.76 67.76 0.0K
09:33 67.76 67.76 67.76 67.76 0.3K
09:34 67.76 67.76 67.54 67.54 0.7K
09:35 67.54 67.54 67.33 67.33 0.2K
09:36 67.28 67.28 67.14 67.20 2.0K
09:37 67.20 67.20 67.00 67.00 0.3K
09:38 67.00 67.00 67.00 67.00 0.0K
09:39 67.00 67.00 66.92 66.92 1.7K
09:40 66.92 66.92 66.92 66.92 0.3K
09:41 66.97 66.97 66.97 66.97 0.3K
09:42 66.96 66.96 66.84 66.84 0.5K
09:43 66.84 66.84 66.73 66.73 4.9K
09:44 66.73 66.73 66.73 66.73 0.0K
09:45 66.76 66.76 66.76 66.76 1.5K
09:46 66.76 66.76 66.76 66.76 0.3K
09:47 66.76 66.76 66.68 66.73 1.2K
09:48 66.73 66.87 66.73 66.87 0.8K
09:49 66.87 66.91 66.87 66.91 0.4K
09:50 66.95 66.95 66.95 66.95 0.3K
09:51 66.95 67.12 66.95 67.12 0.7K
09:52 67.12 67.12 67.12 67.12 0.4K
09:53 67.12 67.12 67.12 67.12 0.0K
09:54 67.12 67.12 67.10 67.10 0.3K
09:55 67.10 67.15 67.10 67.15 0.1K
09:56 67.15 67.15 67.15 67.15 0.1K
09:57 67.15 67.15 67.15 67.15 0.0K
09:58 67.15 67.15 67.12 67.12 0.4K
09:59 67.12 67.12 67.08 67.08 0.4K
10:00 67.08 67.14 67.08 67.13 0.6K
10:01 67.13 67.13 67.13 67.13 0.0K
10:02 67.13 67.13 67.02 67.02 1.0K
10:03 67.01 67.10 67.01 67.10 0.6K
10:04 67.10 67.13 67.10 67.13 0.2K
10:05 67.13 67.13 67.13 67.13 7.3K
10:06 67.04 67.04 67.04 67.04 0.5K
10:07 67.04 67.04 67.04 67.04 0.1K
10:08 67.04 67.04 67.04 67.04 0.0K
10:09 67.12 67.12 67.12 67.12 0.3K
10:10 67.00 67.00 66.93 66.93 0.9K
10:11 66.93 67.01 66.93 67.01 0.9K
10:12 67.01 67.01 67.01 67.01 0.0K
10:13 67.01 67.01 67.01 67.01 0.0K
10:14 67.01 67.01 66.90 66.96 0.9K
10:15 66.96 66.96 66.96 66.96 0.0K
10:16 66.96 66.96 66.96 66.96 0.3K
10:17 66.88 66.88 66.88 66.88 0.7K
10:18 66.88 66.88 66.88 66.88 0.5K
10:19 66.88 66.92 66.88 66.92 0.8K
10:20 66.92 66.92 66.92 66.92 0.2K
10:21 66.92 66.92 66.92 66.92 0.0K
10:22 66.92 66.92 66.92 66.92 0.6K
10:23 66.92 66.92 66.92 66.92 0.0K
10:24 66.97 66.97 66.97 66.97 1.1K
10:25 66.97 66.97 66.97 66.97 0.2K
10:26 66.97 66.97 66.90 66.90 0.2K
10:27 66.90 66.95 66.90 66.95 0.2K
10:28 66.95 66.97 66.95 66.97 0.3K
10:29 66.97 66.97 66.97 66.97 0.0K
10:30 66.97 66.97 66.97 66.97 0.3K
10:31 66.97 66.97 66.97 66.97 0.4K
10:32 66.97 66.97 66.97 66.97 0.1K
10:33 66.97 66.97 66.97 66.97 0.0K
10:34 66.97 66.97 66.97 66.97 0.0K
10:35 66.97 67.08 66.97 67.08 0.5K
10:36 67.08 67.08 67.08 67.08 0.4K
10:37 67.00 67.00 66.99 66.99 1.0K
10:38 67.01 67.01 66.99 66.99 0.7K
10:39 66.99 66.99 66.99 66.99 0.0K
10:40 66.99 66.99 66.99 66.99 0.1K
10:41 66.96 66.96 66.96 66.96 0.8K
10:42 66.96 66.96 66.90 66.92 2.2K
10:43 66.90 66.93 66.90 66.93 0.2K
10:44 66.93 66.93 66.93 66.93 0.1K
10:45 66.93 66.95 66.93 66.95 0.1K
10:46 66.95 66.95 66.95 66.95 0.3K
10:47 66.95 66.95 66.95 66.95 0.0K
10:48 67.05 67.05 67.05 67.05 0.1K
10:49 67.05 67.05 67.01 67.01 0.4K
10:50 67.04 67.05 67.04 67.05 13.7K
10:51 67.05 67.05 67.05 67.05 0.0K
10:52 67.05 67.11 67.05 67.11 0.4K
10:53 67.11 67.11 67.10 67.10 0.2K
10:54 67.10 67.10 67.10 67.10 0.1K
10:55 67.10 67.10 67.10 67.10 0.1K
10:56 67.10 67.10 67.10 67.10 0.0K
10:57 67.10 67.10 67.05 67.05 0.1K
10:58 67.05 67.05 67.00 67.00 1.9K
10:59 67.00 67.02 67.00 67.02 0.2K
11:00 66.97 66.97 66.93 66.93 0.4K
11:01 66.93 66.93 66.93 66.93 0.1K
11:02 67.01 67.01 67.01 67.01 0.5K
11:03 67.01 67.01 66.95 66.95 0.6K
11:04 66.95 66.95 66.95 66.95 0.0K
11:05 66.95 66.95 66.93 66.93 1.0K
11:06 66.93 66.93 66.90 66.90 0.9K
11:07 66.90 66.90 66.81 66.81 1.3K
11:08 66.75 66.81 66.75 66.81 1.7K
11:09 66.81 66.81 66.81 66.81 0.8K
11:10 66.81 66.81 66.75 66.75 1.1K
11:11 66.75 66.75 66.75 66.75 0.4K
11:12 66.75 66.75 66.70 66.70 0.4K
11:13 66.70 66.70 66.70 66.70 0.7K
11:14 66.70 66.70 66.70 66.70 0.4K
11:15 66.70 66.70 66.59 66.59 0.7K
11:16 66.55 66.55 66.55 66.55 0.7K
11:17 66.55 66.55 66.55 66.55 0.9K
11:18 66.55 66.55 66.55 66.55 0.7K
11:19 66.55 66.55 66.45 66.45 0.7K
11:20 66.50 66.52 66.50 66.52 1.6K
11:21 66.52 66.55 66.48 66.48 2.3K
11:22 66.48 66.48 66.48 66.48 0.0K
11:23 66.48 66.52 66.48 66.52 0.1K
11:24 66.52 66.52 66.52 66.52 0.2K
11:25 66.52 66.52 66.52 66.52 0.4K
11:26 66.54 66.58 66.54 66.58 1.2K
11:27 66.58 66.58 66.58 66.58 0.3K
11:28 66.58 66.58 66.56 66.56 0.3K
11:29 66.56 66.56 66.56 66.56 0.4K
11:30 66.56 66.62 66.56 66.62 0.5K
11:31 66.62 66.62 66.62 66.62 0.1K
11:32 66.62 66.62 66.62 66.62 0.1K
11:33 66.62 66.62 66.61 66.61 0.4K
11:34 66.60 66.60 66.60 66.60 0.7K
11:35 66.58 66.62 66.58 66.62 0.8K
11:36 66.61 66.61 66.61 66.61 0.2K
11:37 66.64 66.64 66.64 66.64 0.3K
11:38 66.64 66.66 66.64 66.66 0.4K
11:39 66.66 66.66 66.64 66.64 2.1K
11:40 66.64 66.64 66.64 66.64 0.1K
11:41 66.64 66.65 66.64 66.65 3.0K
11:42 66.65 66.65 66.65 66.65 0.6K
11:43 66.65 66.65 66.65 66.65 0.3K
11:44 66.65 66.65 66.65 66.65 0.2K
11:45 66.60 66.60 66.60 66.60 0.2K
11:46 66.60 66.60 66.60 66.60 0.0K
11:47 66.60 66.60 66.59 66.59 0.8K
11:48 66.59 66.59 66.58 66.58 0.6K
11:49 66.59 66.59 66.59 66.59 1.3K
11:50 66.59 66.59 66.59 66.59 0.2K
11:51 66.59 66.59 66.59 66.59 0.3K
11:52 66.59 66.59 66.59 66.59 0.3K
11:53 66.59 66.59 66.58 66.58 0.5K
11:54 66.58 66.58 66.50 66.50 1.7K
11:55 66.50 66.50 66.50 66.50 1.9K
11:56 66.50 66.50 66.50 66.50 0.3K
11:57 66.50 66.50 66.50 66.50 0.0K
11:58 66.50 66.50 66.50 66.50 0.2K
11:59 66.50 66.50 66.50 66.50 0.3K
12:00 66.50 66.50 66.50 66.50 0.0K
12:01 66.50 66.50 66.50 66.50 0.2K
12:02 66.50 66.50 66.39 66.39 1.3K
12:03 66.39 66.39 66.39 66.39 0.1K
12:04 66.39 66.39 66.39 66.39 0.0K
12:05 66.39 66.43 66.39 66.43 0.7K
12:06 66.43 66.43 66.43 66.43 0.7K
12:07 66.43 66.43 66.43 66.43 0.3K
12:08 66.43 66.43 66.43 66.43 0.4K
12:09 66.43 66.43 66.39 66.39 0.6K
12:10 66.39 66.39 66.39 66.39 0.0K
12:11 66.43 66.43 66.34 66.34 1.4K
12:12 66.34 66.34 66.34 66.34 0.1K
12:13 66.34 66.34 66.34 66.34 0.1K
12:14 66.34 66.34 66.34 66.34 0.8K
12:15 66.31 66.31 66.31 66.31 0.5K
12:16 66.31 66.31 66.31 66.31 0.1K
12:17 66.31 66.35 66.31 66.35 0.4K
12:18 66.35 66.42 66.32 66.42 3.4K
12:19 66.42 66.42 66.42 66.42 0.2K
12:20 66.42 66.42 66.42 66.42 0.0K
12:21 66.39 66.39 66.39 66.39 0.3K
12:22 66.39 66.39 66.39 66.39 0.2K
12:23 66.39 66.43 66.39 66.43 0.4K
12:24 66.43 66.43 66.38 66.38 1.8K
12:25 66.38 66.38 66.37 66.37 0.4K
12:26 66.37 66.37 66.37 66.37 0.2K
12:27 66.37 66.37 66.37 66.37 0.1K
12:28 66.37 66.43 66.37 66.43 0.5K
12:29 66.43 66.43 66.43 66.43 0.1K
12:30 66.43 66.43 66.43 66.43 0.1K
12:31 66.43 66.43 66.39 66.39 0.3K
12:32 66.41 66.41 66.37 66.37 0.4K
12:33 66.31 66.37 66.31 66.37 0.7K
12:34 66.37 66.39 66.37 66.39 0.3K
12:35 66.38 66.38 66.38 66.38 0.3K
12:36 66.38 66.43 66.38 66.43 0.5K
12:37 66.43 66.43 66.43 66.43 0.2K
12:38 66.43 66.46 66.43 66.46 5.3K
12:39 66.46 66.50 66.46 66.50 0.7K
12:40 66.50 66.50 66.50 66.50 0.0K
12:41 66.50 66.50 66.44 66.44 1.3K
12:42 66.44 66.44 66.44 66.44 0.2K
12:43 66.44 66.44 66.44 66.44 0.3K
12:44 66.37 66.37 66.37 66.37 0.2K
12:45 66.35 66.40 66.35 66.40 0.5K
12:46 66.40 66.40 66.40 66.40 0.0K
12:47 66.40 66.40 66.40 66.40 0.0K
12:48 66.40 66.40 66.39 66.39 0.3K
12:49 66.39 66.39 66.38 66.38 1.2K
12:50 66.37 66.37 66.37 66.37 0.1K
12:51 66.37 66.37 66.37 66.37 0.1K
12:52 66.37 66.43 66.37 66.43 1.7K
12:53 66.43 66.43 66.43 66.43 0.1K
12:54 66.43 66.46 66.43 66.46 1.0K
12:55 66.45 66.45 66.45 66.45 0.6K
12:56 66.45 66.45 66.45 66.45 0.0K
12:57 66.45 66.45 66.45 66.45 0.1K
12:58 66.45 66.45 66.45 66.45 0.1K
12:59 66.45 66.45 66.45 66.45 0.0K
13:00 66.45 66.45 66.45 66.45 0.1K
13:01 66.45 66.45 66.45 66.45 0.2K
13:02 66.45 66.45 66.45 66.45 0.1K
13:03 66.45 66.45 66.45 66.45 0.1K
13:04 66.45 66.45 66.45 66.45 0.0K
13:05 66.45 66.45 66.45 66.45 0.1K
13:06 66.54 66.54 66.54 66.54 2.0K
13:07 66.53 66.53 66.53 66.53 1.4K
13:08 66.53 66.53 66.53 66.53 0.2K
13:09 66.53 66.53 66.53 66.53 0.1K
13:10 66.53 66.53 66.53 66.53 0.3K
13:11 66.49 66.49 66.45 66.45 0.9K
13:12 66.45 66.45 66.45 66.45 0.7K
13:13 66.45 66.45 66.45 66.45 0.0K
13:14 66.45 66.52 66.45 66.52 0.4K
13:15 66.52 66.52 66.52 66.52 0.1K
13:16 66.52 66.52 66.52 66.52 0.0K
13:17 66.52 66.52 66.52 66.52 0.1K
13:18 66.47 66.47 66.45 66.45 0.9K
13:19 66.37 66.41 66.37 66.41 0.9K
13:20 66.41 66.41 66.41 66.41 0.2K
13:21 66.40 66.40 66.40 66.40 0.3K
13:22 66.40 66.40 66.40 66.40 0.1K
13:23 66.40 66.40 66.32 66.32 0.9K
13:24 66.34 66.34 66.34 66.34 1.0K
13:25 66.34 66.34 66.34 66.34 0.1K
13:26 66.31 66.31 66.31 66.31 0.5K
13:27 66.33 66.35 66.33 66.35 1.3K
13:28 66.35 66.35 66.35 66.35 0.2K
13:29 66.35 66.35 66.35 66.35 0.2K
13:30 66.35 66.38 66.35 66.38 0.4K
13:31 66.35 66.35 66.35 66.35 0.5K
13:32 66.35 66.39 66.35 66.39 0.9K
13:33 66.39 66.39 66.39 66.39 0.3K
13:34 66.39 66.39 66.39 66.39 0.1K
13:35 66.39 66.39 66.39 66.39 0.0K
13:36 66.39 66.39 66.39 66.39 0.3K
13:37 66.39 66.39 66.39 66.39 0.2K
13:38 66.39 66.40 66.39 66.40 0.7K
13:39 66.41 66.41 66.41 66.41 0.8K
13:40 66.41 66.41 66.41 66.41 0.1K
13:41 66.45 66.45 66.45 66.45 0.3K
13:42 66.45 66.47 66.45 66.47 0.8K
13:43 66.47 66.47 66.46 66.46 0.2K
13:44 66.46 66.46 66.46 66.46 0.2K
13:45 66.49 66.49 66.49 66.49 0.3K
13:46 66.44 66.44 66.44 66.44 2.1K
13:47 66.46 66.46 66.46 66.46 0.6K
13:48 66.46 66.46 66.41 66.41 0.5K
13:49 66.41 66.41 66.41 66.41 0.3K
13:50 66.44 66.44 66.44 66.44 1.1K
13:51 66.44 66.44 66.44 66.44 0.1K
13:52 66.44 66.44 66.44 66.44 0.2K
13:53 66.44 66.44 66.42 66.42 1.1K
13:54 66.42 66.42 66.42 66.42 1.0K
13:55 66.42 66.42 66.42 66.42 0.3K
13:56 66.42 66.42 66.42 66.42 0.2K
13:57 66.42 66.44 66.42 66.44 0.2K
13:58 66.44 66.45 66.35 66.35 4.9K
13:59 66.35 66.35 66.35 66.35 0.2K
14:00 66.35 66.35 66.29 66.29 0.2K
14:01 66.26 66.29 66.26 66.29 2.0K
14:02 66.30 66.30 66.30 66.30 0.2K
14:03 66.30 66.30 66.30 66.30 0.3K
14:04 66.30 66.30 66.30 66.30 0.7K
14:05 66.30 66.32 66.30 66.32 0.2K
14:06 66.32 66.32 66.31 66.31 1.8K
14:07 66.31 66.32 66.28 66.28 1.2K
14:08 66.28 66.28 66.28 66.28 0.7K
14:09 66.28 66.28 66.28 66.28 0.9K
14:10 66.28 66.28 66.28 66.28 0.0K
14:11 66.28 66.28 66.28 66.28 0.0K
14:12 66.28 66.29 66.27 66.29 1.1K
14:13 66.29 66.31 66.28 66.30 1.3K
14:14 66.30 66.30 66.30 66.30 0.2K
14:15 66.30 66.30 66.30 66.30 0.1K
14:16 66.30 66.30 66.30 66.30 0.3K
14:17 66.30 66.30 66.30 66.30 0.0K
14:18 66.30 66.31 66.30 66.31 0.9K
14:19 66.29 66.29 66.27 66.27 1.3K
14:20 66.27 66.27 66.27 66.27 0.1K
14:21 66.27 66.28 66.27 66.28 0.2K
14:22 66.28 66.28 66.28 66.28 0.0K
14:23 66.30 66.30 66.30 66.30 1.7K
14:24 66.30 66.33 66.30 66.33 0.4K
14:25 66.33 66.44 66.33 66.44 3.8K
14:26 66.44 66.44 66.40 66.40 1.9K
14:27 66.40 66.43 66.40 66.43 0.9K
14:28 66.43 66.43 66.43 66.43 0.2K
14:29 66.43 66.43 66.43 66.43 0.0K
14:30 66.43 66.43 66.41 66.41 0.5K
14:31 66.41 66.41 66.41 66.41 0.1K
14:32 66.41 66.41 66.41 66.41 0.2K
14:33 66.41 66.41 66.37 66.37 2.6K
14:34 66.31 66.31 66.28 66.28 0.6K
14:35 66.28 66.28 66.27 66.27 0.6K
14:36 66.27 66.27 66.27 66.27 0.2K
14:37 66.27 66.31 66.27 66.31 3.2K
14:38 66.31 66.31 66.31 66.31 0.1K
14:39 66.31 66.31 66.31 66.31 0.2K
14:40 66.31 66.48 66.31 66.48 1.0K
14:41 66.48 66.49 66.48 66.49 0.4K
14:42 66.52 66.53 66.52 66.53 1.0K
14:43 66.53 66.53 66.42 66.42 1.7K
14:44 66.42 66.42 66.42 66.42 0.2K
14:45 66.42 66.42 66.42 66.42 0.1K
14:46 66.42 66.42 66.41 66.41 0.6K
14:47 66.41 66.41 66.41 66.41 0.1K
14:48 66.41 66.41 66.41 66.41 0.1K
14:49 66.41 66.45 66.41 66.45 0.3K
14:50 66.45 66.47 66.45 66.47 0.3K
14:51 66.44 66.44 66.38 66.38 1.5K
14:52 66.38 66.38 66.33 66.33 0.7K
14:53 66.33 66.33 66.33 66.33 0.1K
14:54 66.45 66.45 66.41 66.41 1.7K
14:55 66.41 66.48 66.41 66.48 1.6K
14:56 66.48 66.50 66.48 66.49 1.5K
14:57 66.48 66.48 66.48 66.48 0.7K
14:58 66.48 66.48 66.48 66.48 0.1K
14:59 66.48 66.52 66.48 66.52 0.5K
15:00 66.52 66.52 66.52 66.52 0.2K
15:01 66.49 66.49 66.45 66.45 1.5K
15:02 66.45 66.45 66.45 66.45 0.4K
15:03 66.45 66.45 66.45 66.45 0.0K
15:04 66.48 66.49 66.48 66.49 0.8K
15:05 66.49 66.49 66.49 66.49 0.2K
15:06 66.49 66.49 66.49 66.49 0.2K
15:07 66.49 66.49 66.49 66.49 0.3K
15:08 66.49 66.49 66.49 66.49 0.2K
15:09 66.49 66.50 66.46 66.46 0.9K
15:10 66.46 66.46 66.46 66.46 1.8K
15:11 66.46 66.50 66.46 66.50 0.2K
15:12 66.50 66.50 66.50 66.50 0.3K
15:13 66.50 66.50 66.50 66.50 0.1K
15:14 66.50 66.50 66.50 66.50 0.8K
15:15 66.50 66.52 66.49 66.49 1.5K
15:16 66.50 66.59 66.50 66.59 5.3K
15:17 66.59 66.65 66.59 66.65 1.6K
15:18 66.65 66.65 66.64 66.64 2.8K
15:19 66.65 66.66 66.65 66.66 1.8K
15:20 66.68 66.68 66.68 66.68 3.0K
15:21 66.69 66.69 66.67 66.67 4.1K
15:22 66.67 66.67 66.67 66.67 0.4K
15:23 66.67 66.67 66.67 66.67 0.6K
15:24 66.73 66.75 66.73 66.75 1.4K
15:25 66.75 66.78 66.75 66.76 5.5K
15:26 66.76 66.76 66.76 66.76 0.5K
15:27 66.76 66.76 66.71 66.71 1.7K
15:28 66.71 66.73 66.70 66.73 0.7K
15:29 66.70 66.72 66.70 66.72 0.9K
15:30 66.73 66.77 66.73 66.77 1.3K
15:31 66.77 66.77 66.69 66.69 2.7K
15:32 66.69 66.73 66.69 66.73 1.0K
15:33 66.73 66.73 66.70 66.70 2.5K
15:34 66.70 66.72 66.70 66.72 0.6K
15:35 66.72 66.72 66.72 66.72 1.2K
15:36 66.74 66.74 66.73 66.73 3.6K
15:37 66.69 66.69 66.66 66.66 4.8K
15:38 66.66 66.66 66.60 66.60 2.2K
15:39 66.60 66.60 66.59 66.59 2.4K
15:40 66.59 66.59 66.59 66.59 0.7K
15:41 66.59 66.59 66.58 66.58 0.5K
15:42 66.58 66.59 66.58 66.59 0.6K
15:43 66.59 66.65 66.59 66.64 1.8K
15:44 66.64 66.66 66.63 66.63 2.2K
15:45 66.63 66.67 66.63 66.67 1.1K
15:46 66.67 66.68 66.67 66.68 4.7K
15:47 66.68 66.71 66.68 66.71 0.9K
15:48 66.70 66.74 66.70 66.74 5.1K
15:49 66.74 66.76 66.73 66.74 4.7K
15:50 66.74 66.74 66.74 66.74 1.0K
15:51 66.78 66.78 66.71 66.71 4.2K
15:52 66.71 66.71 66.63 66.63 2.0K
15:53 66.63 66.63 66.52 66.52 2.7K
15:54 66.52 66.53 66.52 66.53 2.0K
15:55 66.50 66.64 66.50 66.64 7.0K
15:56 66.63 66.64 66.60 66.64 6.9K
15:57 66.64 66.67 66.61 66.61 10.9K
15:58 66.63 66.68 66.63 66.68 8.3K
15:59 66.67 66.70 66.67 66.70 8.9K
16:00 66.70 66.73 66.70 66.73 116.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음