Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.62 67.18 66.49 66.50 5.4K
09:32 66.31 66.50 66.31 66.50 0.7K
09:33 66.50 66.50 66.47 66.47 0.5K
09:34 66.47 66.47 66.47 66.47 0.1K
09:35 66.47 66.69 66.46 66.46 0.9K
09:36 66.46 66.75 66.46 66.75 0.4K
09:37 66.72 66.72 66.72 66.72 0.9K
09:38 66.92 66.92 66.75 66.75 0.6K
09:39 66.75 66.75 66.75 66.75 0.0K
09:40 66.75 66.75 66.75 66.75 0.4K
09:41 66.75 66.75 66.72 66.72 0.7K
09:42 66.73 66.73 66.73 66.73 1.7K
09:43 66.73 66.73 66.73 66.73 0.1K
09:44 66.65 66.65 66.65 66.65 0.2K
09:45 66.65 66.65 66.65 66.65 0.0K
09:46 66.65 66.65 66.65 66.65 0.0K
09:47 66.65 66.65 66.65 66.65 0.0K
09:48 66.65 66.89 66.65 66.89 4.2K
09:49 66.66 66.66 66.66 66.66 0.2K
09:50 66.66 66.66 66.66 66.66 0.1K
09:51 66.87 66.87 66.66 66.66 0.3K
09:52 66.66 66.66 66.66 66.66 0.1K
09:53 66.94 66.94 66.94 66.94 2.4K
09:54 66.94 66.94 66.78 66.78 0.9K
09:55 66.78 66.78 66.65 66.66 2.7K
09:56 66.66 66.66 66.66 66.66 0.3K
09:57 66.79 66.79 66.79 66.79 0.1K
09:58 66.72 66.72 66.72 66.72 3.0K
09:59 66.67 66.67 66.67 66.67 0.5K
10:00 66.67 66.67 66.67 66.67 0.1K
10:01 66.67 66.67 66.54 66.54 1.8K
10:02 66.54 66.58 66.47 66.58 0.3K
10:03 66.48 66.49 66.46 66.49 1.7K
10:04 66.49 66.49 66.49 66.49 0.9K
10:05 66.49 66.49 66.49 66.49 0.2K
10:06 66.38 66.46 66.33 66.33 1.2K
10:07 66.41 66.41 66.30 66.30 0.4K
10:08 66.50 66.50 66.31 66.31 0.4K
10:09 66.31 66.43 66.31 66.43 0.2K
10:10 66.43 66.43 66.43 66.43 0.7K
10:11 66.43 66.54 66.43 66.54 0.3K
10:12 66.59 66.59 66.59 66.59 1.0K
10:13 66.59 66.59 66.59 66.59 0.0K
10:14 66.50 66.50 66.50 66.50 0.3K
10:15 66.50 66.54 66.50 66.54 0.2K
10:16 66.54 66.54 66.54 66.54 0.0K
10:17 66.54 66.54 66.54 66.54 1.3K
10:18 66.53 66.53 66.53 66.53 0.3K
10:19 66.52 66.52 66.50 66.50 0.7K
10:20 66.50 66.51 66.50 66.50 0.4K
10:21 66.60 66.65 66.60 66.62 0.8K
10:22 66.62 66.73 66.62 66.73 3.1K
10:23 66.65 66.65 66.65 66.65 0.2K
10:24 66.68 66.68 66.65 66.68 1.1K
10:25 66.68 66.76 66.68 66.76 0.4K
10:26 66.73 66.73 66.64 66.64 2.3K
10:27 66.64 66.64 66.64 66.64 0.0K
10:28 66.64 66.66 66.64 66.66 0.4K
10:29 66.66 66.66 66.66 66.66 0.3K
10:30 66.67 66.67 66.67 66.67 0.3K
10:31 66.67 66.72 66.67 66.72 1.0K
10:32 66.71 66.71 66.71 66.71 0.2K
10:33 66.71 66.71 66.71 66.71 0.0K
10:34 66.73 66.73 66.71 66.71 0.3K
10:35 66.76 66.76 66.68 66.71 0.5K
10:36 66.73 66.73 66.66 66.67 3.8K
10:37 66.65 66.65 66.63 66.65 0.8K
10:38 66.67 66.67 66.67 66.67 0.6K
10:39 66.67 66.67 66.67 66.67 2.2K
10:40 66.65 66.65 66.65 66.65 0.2K
10:41 66.65 66.67 66.65 66.65 2.2K
10:42 66.68 66.68 66.65 66.65 0.6K
10:43 66.65 66.66 66.65 66.66 0.1K
10:44 66.66 66.66 66.50 66.50 3.2K
10:45 66.50 66.50 66.48 66.48 0.1K
10:46 66.48 66.48 66.48 66.48 0.1K
10:47 66.48 66.48 66.48 66.48 0.3K
10:48 66.57 66.57 66.57 66.57 0.6K
10:49 66.57 66.57 66.57 66.57 0.1K
10:50 66.57 66.57 66.57 66.57 0.3K
10:51 66.57 66.62 66.57 66.59 0.3K
10:52 66.59 66.60 66.59 66.60 0.6K
10:53 66.60 66.71 66.60 66.71 0.5K
10:54 66.71 66.71 66.71 66.71 0.1K
10:55 66.71 66.78 66.71 66.78 0.4K
10:56 66.78 66.78 66.77 66.77 1.9K
10:57 66.79 66.79 66.79 66.79 0.1K
10:58 66.79 66.79 66.79 66.79 0.3K
10:59 66.79 66.79 66.79 66.79 0.0K
11:00 66.76 66.76 66.76 66.76 0.5K
11:01 66.78 66.81 66.78 66.79 1.5K
11:02 66.79 66.84 66.79 66.84 0.8K
11:03 66.84 66.84 66.79 66.79 1.3K
11:04 66.77 66.86 66.77 66.86 1.7K
11:05 66.86 66.86 66.86 66.86 0.1K
11:06 66.86 66.91 66.86 66.91 0.7K
11:07 66.92 66.92 66.89 66.89 0.6K
11:08 66.89 66.89 66.89 66.89 0.0K
11:09 66.89 66.89 66.89 66.89 0.2K
11:10 66.89 66.89 66.89 66.89 0.1K
11:11 66.89 66.96 66.89 66.93 0.5K
11:12 66.93 66.94 66.93 66.93 1.3K
11:13 66.91 66.91 66.91 66.91 1.4K
11:14 66.91 66.91 66.91 66.91 0.2K
11:15 66.91 66.96 66.91 66.96 0.6K
11:16 66.96 67.01 66.96 67.01 0.3K
11:17 67.01 67.07 67.01 67.07 1.0K
11:18 67.07 67.07 67.07 67.07 0.1K
11:19 67.07 67.07 67.07 67.07 0.2K
11:20 67.07 67.07 67.07 67.07 0.3K
11:21 67.07 67.07 67.07 67.07 0.4K
11:22 67.04 67.04 67.04 67.04 0.8K
11:23 67.04 67.07 67.04 67.06 0.3K
11:24 67.06 67.06 67.03 67.06 0.9K
11:25 67.06 67.06 67.06 67.06 0.6K
11:26 67.06 67.06 67.05 67.06 0.5K
11:27 67.06 67.07 67.06 67.07 0.2K
11:28 67.07 67.07 67.07 67.07 0.5K
11:29 67.06 67.06 67.04 67.04 0.5K
11:30 67.03 67.03 66.96 66.96 2.2K
11:31 66.96 66.96 66.96 66.96 0.3K
11:32 66.96 67.00 66.96 67.00 0.1K
11:33 67.00 67.00 67.00 67.00 0.2K
11:34 67.00 67.00 67.00 67.00 0.0K
11:35 67.00 67.00 66.97 66.97 0.3K
11:36 67.02 67.02 67.00 67.02 1.2K
11:37 67.02 67.02 66.99 66.99 1.5K
11:38 66.99 67.04 66.99 67.04 1.4K
11:39 67.04 67.04 67.04 67.04 0.4K
11:40 67.04 67.04 67.04 67.04 0.2K
11:41 67.04 67.04 67.04 67.04 0.0K
11:42 67.04 67.04 67.04 67.04 0.2K
11:43 67.04 67.04 67.01 67.01 0.4K
11:44 67.01 67.01 66.99 66.99 0.4K
11:45 66.99 67.01 66.99 67.01 3.3K
11:46 67.01 67.01 67.01 67.01 0.2K
11:47 67.01 67.01 66.93 66.93 3.5K
11:48 66.93 66.93 66.93 66.93 0.3K
11:49 66.97 66.99 66.97 66.99 1.9K
11:50 67.00 67.00 66.97 66.97 0.5K
11:51 66.97 66.97 66.97 66.97 0.1K
11:52 67.00 67.00 67.00 67.00 0.2K
11:53 67.00 67.00 67.00 67.00 0.3K
11:54 67.01 67.08 67.01 67.08 1.9K
11:55 67.08 67.08 67.05 67.05 1.2K
11:56 67.05 67.09 67.05 67.09 0.4K
11:57 67.09 67.09 67.07 67.07 0.3K
11:58 67.07 67.07 67.07 67.07 0.3K
11:59 67.07 67.07 67.07 67.07 0.1K
12:00 67.07 67.07 67.07 67.07 0.1K
12:01 67.07 67.07 67.00 67.00 0.7K
12:02 67.00 67.00 67.00 67.00 0.2K
12:03 67.02 67.02 67.02 67.02 1.0K
12:04 67.02 67.17 67.02 67.17 0.8K
12:05 67.17 67.17 67.17 67.17 0.2K
12:06 67.17 67.18 67.17 67.18 0.8K
12:07 67.18 67.18 67.17 67.17 0.5K
12:08 67.17 67.17 67.16 67.16 2.8K
12:09 67.16 67.16 67.04 67.04 2.8K
12:10 67.04 67.04 67.04 67.04 0.1K
12:11 67.04 67.04 67.04 67.04 0.3K
12:12 67.04 67.04 67.04 67.04 0.4K
12:13 67.04 67.04 67.04 67.04 0.1K
12:14 67.01 67.01 67.00 67.00 0.6K
12:15 67.03 67.03 66.99 66.99 0.6K
12:16 66.99 67.00 66.99 67.00 0.5K
12:17 67.00 67.00 67.00 67.00 0.5K
12:18 67.00 67.06 67.00 67.06 2.1K
12:19 67.06 67.06 67.06 67.06 0.2K
12:20 67.06 67.06 67.02 67.02 0.5K
12:21 67.02 67.14 67.02 67.14 2.5K
12:22 67.14 67.14 67.11 67.11 2.0K
12:23 67.11 67.11 67.11 67.11 0.1K
12:24 67.11 67.11 67.05 67.05 0.7K
12:25 67.05 67.15 67.05 67.15 0.4K
12:26 67.11 67.11 67.11 67.11 0.8K
12:27 67.11 67.11 66.97 66.97 1.1K
12:28 66.97 66.97 66.97 66.97 0.0K
12:29 66.97 66.97 66.97 66.97 0.2K
12:30 66.97 66.97 66.97 66.97 0.3K
12:31 66.97 67.02 66.97 67.02 0.3K
12:32 67.02 67.02 67.02 67.02 0.3K
12:33 67.02 67.02 67.02 67.02 0.3K
12:34 67.02 67.02 67.02 67.02 0.8K
12:35 67.02 67.03 66.98 66.98 1.1K
12:36 66.98 66.98 66.93 66.93 0.2K
12:37 66.93 66.93 66.93 66.93 0.1K
12:38 66.93 66.93 66.93 66.93 0.2K
12:39 66.93 66.93 66.93 66.93 0.1K
12:40 66.93 66.93 66.90 66.90 1.4K
12:41 66.90 66.90 66.90 66.90 0.1K
12:42 66.90 66.90 66.90 66.90 0.0K
12:43 66.90 66.90 66.90 66.90 0.0K
12:44 66.90 66.90 66.89 66.89 0.3K
12:45 66.93 66.93 66.93 66.93 0.5K
12:46 66.93 66.93 66.93 66.93 0.0K
12:47 66.93 66.95 66.93 66.95 1.8K
12:48 66.95 66.95 66.93 66.94 0.2K
12:49 66.94 66.94 66.94 66.94 0.2K
12:50 66.94 66.94 66.94 66.94 0.1K
12:51 66.94 66.94 66.94 66.94 0.3K
12:52 66.94 66.94 66.94 66.94 1.2K
12:53 66.94 66.94 66.94 66.94 0.3K
12:54 66.90 66.90 66.86 66.86 0.9K
12:55 66.86 66.86 66.86 66.86 0.4K
12:56 66.86 66.86 66.84 66.84 0.3K
12:57 66.84 66.84 66.84 66.84 0.2K
12:58 66.86 66.86 66.86 66.86 0.9K
12:59 66.83 66.83 66.83 66.83 0.1K
13:00 66.83 66.88 66.83 66.88 0.8K
13:01 66.88 66.88 66.88 66.88 0.0K
13:02 66.85 66.85 66.85 66.85 0.1K
13:03 66.87 66.87 66.87 66.87 0.2K
13:04 66.87 66.87 66.85 66.85 0.2K
13:05 66.85 66.85 66.85 66.85 0.3K
13:06 67.00 67.00 67.00 67.00 1.9K
13:07 67.00 67.00 66.99 66.99 0.3K
13:08 66.99 66.99 66.99 66.99 0.5K
13:09 66.99 67.01 66.99 67.01 0.6K
13:10 67.01 67.01 67.01 67.01 0.1K
13:11 67.01 67.01 67.01 67.01 0.5K
13:12 67.01 67.07 67.01 67.07 0.9K
13:13 67.07 67.10 67.07 67.10 0.6K
13:14 67.10 67.10 67.10 67.10 0.1K
13:15 67.10 67.10 67.05 67.05 0.4K
13:16 67.05 67.05 67.03 67.03 1.7K
13:17 67.03 67.03 67.03 67.03 0.3K
13:18 67.03 67.03 67.03 67.03 0.0K
13:19 67.03 67.03 67.03 67.03 0.2K
13:20 67.03 67.03 67.03 67.03 0.1K
13:21 67.03 67.03 67.03 67.03 0.4K
13:22 67.03 67.03 67.03 67.03 0.2K
13:23 67.03 67.03 67.02 67.02 0.2K
13:24 67.02 67.02 66.98 66.98 0.3K
13:25 66.98 66.98 66.98 66.98 0.1K
13:26 66.98 66.98 66.97 66.97 0.7K
13:27 66.97 66.97 66.97 66.97 0.1K
13:28 66.97 66.97 66.97 66.97 0.1K
13:29 66.97 66.97 66.97 66.97 0.2K
13:30 66.97 66.97 66.97 66.97 0.0K
13:31 66.97 66.97 66.96 66.96 0.3K
13:32 66.96 66.96 66.92 66.94 0.8K
13:33 66.94 66.94 66.93 66.93 0.3K
13:34 66.93 66.93 66.89 66.89 1.0K
13:35 66.89 66.89 66.89 66.89 0.1K
13:36 66.89 66.89 66.86 66.86 1.0K
13:37 66.86 66.88 66.86 66.88 0.3K
13:38 66.88 66.89 66.88 66.89 0.3K
13:39 66.89 66.89 66.89 66.89 0.0K
13:40 66.91 66.91 66.84 66.84 2.2K
13:41 66.84 66.84 66.84 66.84 0.2K
13:42 66.84 66.86 66.84 66.86 1.2K
13:43 66.86 66.89 66.86 66.89 0.2K
13:44 66.89 66.89 66.89 66.89 0.1K
13:45 66.89 66.89 66.87 66.87 6.0K
13:46 66.87 66.90 66.87 66.90 0.5K
13:47 66.90 66.90 66.90 66.90 0.1K
13:48 66.90 66.90 66.90 66.90 0.0K
13:49 66.90 66.90 66.90 66.90 0.1K
13:50 66.93 66.93 66.93 66.93 0.2K
13:51 66.93 66.93 66.93 66.93 0.0K
13:52 66.93 66.93 66.93 66.93 0.3K
13:53 66.93 66.93 66.93 66.93 0.2K
13:54 66.93 66.93 66.93 66.93 0.1K
13:55 66.93 66.93 66.93 66.93 0.2K
13:56 66.90 66.92 66.90 66.92 1.1K
13:57 66.92 66.92 66.92 66.92 0.0K
13:58 66.92 66.92 66.92 66.92 0.1K
13:59 66.92 66.92 66.91 66.91 0.3K
14:00 66.91 66.91 66.89 66.91 0.3K
14:01 66.91 66.91 66.91 66.91 0.1K
14:02 66.91 66.91 66.87 66.87 0.4K
14:03 66.87 66.95 66.87 66.95 0.1K
14:04 66.95 66.95 66.95 66.95 0.2K
14:05 66.95 66.95 66.95 66.95 0.2K
14:06 66.92 66.92 66.92 66.92 0.2K
14:07 66.92 66.92 66.92 66.92 0.2K
14:08 66.92 66.92 66.91 66.91 0.8K
14:09 66.91 66.91 66.85 66.85 1.2K
14:10 66.86 66.86 66.83 66.83 0.5K
14:11 66.83 66.83 66.83 66.83 0.3K
14:12 66.83 66.83 66.83 66.83 0.0K
14:13 66.82 66.82 66.81 66.81 0.3K
14:14 66.81 66.81 66.81 66.81 0.0K
14:15 66.81 66.81 66.81 66.81 0.0K
14:16 66.81 66.81 66.81 66.81 0.1K
14:17 66.81 66.86 66.81 66.86 0.6K
14:18 66.86 66.86 66.86 66.86 0.4K
14:19 66.86 66.86 66.85 66.85 0.2K
14:20 66.84 66.89 66.84 66.89 1.8K
14:21 66.89 66.89 66.83 66.83 1.8K
14:22 66.83 66.85 66.83 66.85 1.8K
14:23 66.85 66.86 66.85 66.86 0.5K
14:24 66.86 66.86 66.86 66.86 0.1K
14:25 66.86 66.86 66.86 66.86 0.0K
14:26 66.84 66.84 66.83 66.83 1.1K
14:27 66.83 66.83 66.83 66.83 0.1K
14:28 66.84 66.84 66.81 66.81 1.5K
14:29 66.79 66.79 66.79 66.79 0.4K
14:30 66.79 66.79 66.79 66.79 0.0K
14:31 66.77 66.82 66.77 66.81 1.2K
14:32 66.81 66.81 66.81 66.81 0.0K
14:33 66.81 66.81 66.81 66.81 0.1K
14:34 66.81 66.82 66.81 66.82 0.2K
14:35 66.82 66.82 66.82 66.82 0.3K
14:36 66.82 66.82 66.80 66.80 0.4K
14:37 66.80 66.82 66.80 66.82 0.2K
14:38 66.82 66.82 66.82 66.82 0.1K
14:39 66.82 66.82 66.80 66.80 1.0K
14:40 66.80 66.89 66.80 66.88 1.3K
14:41 66.88 66.93 66.88 66.93 0.7K
14:42 66.95 66.95 66.95 66.95 0.1K
14:43 66.95 67.02 66.95 66.98 1.3K
14:44 66.97 66.97 66.97 66.97 0.4K
14:45 66.97 67.01 66.97 67.01 0.6K
14:46 67.01 67.01 66.98 66.98 0.5K
14:47 66.98 66.98 66.97 66.97 1.0K
14:48 66.97 66.97 66.97 66.97 0.1K
14:49 66.99 66.99 66.99 66.99 0.3K
14:50 66.99 66.99 66.98 66.98 0.2K
14:51 66.98 67.01 66.98 67.01 0.2K
14:52 67.01 67.01 67.01 67.01 0.2K
14:53 67.01 67.02 67.01 67.02 0.7K
14:54 67.02 67.02 67.02 67.02 0.3K
14:55 67.02 67.02 67.02 67.02 0.3K
14:56 67.02 67.02 67.02 67.02 0.4K
14:57 67.02 67.02 67.02 67.02 0.4K
14:58 67.02 67.02 67.02 67.02 0.2K
14:59 67.02 67.04 67.02 67.04 0.7K
15:00 67.03 67.03 66.99 66.99 5.8K
15:01 67.01 67.01 67.01 67.01 3.8K
15:02 67.01 67.01 67.01 67.01 28.3K
15:03 67.01 67.01 67.01 67.01 0.1K
15:04 67.01 67.01 67.01 67.01 0.3K
15:05 67.01 67.01 67.01 67.01 0.3K
15:06 67.01 67.01 67.01 67.01 0.1K
15:07 67.01 67.04 67.01 67.04 5.0K
15:08 67.04 67.04 66.97 66.98 0.9K
15:09 66.98 66.98 66.96 66.96 0.2K
15:10 66.96 66.96 66.96 66.96 0.6K
15:11 66.97 66.99 66.97 66.99 1.2K
15:12 66.99 66.99 66.98 66.98 1.2K
15:13 66.99 66.99 66.99 66.99 0.3K
15:14 66.99 66.99 66.99 66.99 0.5K
15:15 67.01 67.06 67.01 67.06 1.9K
15:16 67.06 67.06 67.04 67.04 2.0K
15:17 67.04 67.06 67.04 67.06 0.7K
15:18 67.06 67.06 67.06 67.06 0.2K
15:19 67.09 67.09 67.09 67.09 0.8K
15:20 67.09 67.09 67.07 67.07 1.0K
15:21 67.07 67.07 67.01 67.01 2.9K
15:22 66.99 67.01 66.99 67.01 1.8K
15:23 66.98 66.98 66.98 66.98 0.3K
15:24 66.98 66.98 66.97 66.97 1.6K
15:25 66.97 67.03 66.97 67.03 0.3K
15:26 67.03 67.03 67.03 67.03 0.2K
15:27 67.03 67.03 67.03 67.03 0.5K
15:28 67.03 67.03 66.99 67.03 1.9K
15:29 67.03 67.05 67.02 67.02 1.8K
15:30 67.03 67.03 67.02 67.03 1.1K
15:31 67.03 67.03 67.03 67.03 0.3K
15:32 67.03 67.11 67.03 67.09 1.5K
15:33 67.09 67.15 67.09 67.15 1.7K
15:34 67.15 67.16 67.15 67.16 0.6K
15:35 67.16 67.16 67.15 67.15 0.8K
15:36 67.15 67.15 67.15 67.15 0.2K
15:37 67.18 67.20 67.18 67.20 1.7K
15:38 67.20 67.21 67.18 67.21 1.1K
15:39 67.21 67.24 67.21 67.24 3.4K
15:40 67.24 67.24 67.21 67.24 1.0K
15:41 67.24 67.24 67.23 67.23 0.8K
15:42 67.23 67.26 67.23 67.26 1.8K
15:43 67.26 67.34 67.26 67.34 0.9K
15:44 67.34 67.34 67.34 67.34 0.6K
15:45 67.34 67.34 67.34 67.34 0.9K
15:46 67.34 67.34 67.34 67.34 0.8K
15:47 67.34 67.34 67.28 67.28 7.4K
15:48 67.30 67.39 67.30 67.39 24.9K
15:49 67.42 67.42 67.34 67.34 1.9K
15:50 67.30 67.30 67.29 67.29 5.1K
15:51 67.32 67.34 67.25 67.25 3.4K
15:52 67.21 67.21 67.20 67.20 8.8K
15:53 67.23 67.23 67.20 67.20 5.0K
15:54 67.21 67.21 67.19 67.19 1.3K
15:55 67.22 67.22 67.15 67.22 6.5K
15:56 67.34 67.39 67.34 67.35 6.6K
15:57 67.33 67.34 67.30 67.30 2.2K
15:58 67.29 67.32 67.28 67.30 9.1K
15:59 67.30 67.31 67.26 67.29 7.5K
16:00 67.29 67.37 67.29 67.36 129.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음