Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.69 68.30 66.54 66.79 5.3K
09:32 66.79 66.79 66.55 66.55 1.2K
09:33 66.55 66.59 66.55 66.59 0.3K
09:34 66.59 66.59 66.59 66.59 0.1K
09:35 66.59 66.59 66.59 66.59 0.0K
09:36 66.59 66.61 66.59 66.61 0.6K
09:37 66.76 66.76 66.68 66.68 2.0K
09:38 66.68 66.68 66.68 66.68 0.5K
09:39 66.68 66.68 66.68 66.68 1.6K
09:40 66.68 66.68 66.68 66.68 0.2K
09:41 66.68 66.68 66.68 66.68 0.5K
09:42 66.68 66.68 66.68 66.68 0.0K
09:43 66.67 66.67 66.46 66.46 2.0K
09:44 66.46 66.46 66.46 66.46 0.0K
09:45 66.44 66.44 66.44 66.44 0.1K
09:46 66.52 66.52 66.52 66.52 0.4K
09:47 66.55 66.65 66.55 66.65 1.5K
09:48 66.57 66.57 66.57 66.57 0.4K
09:49 66.57 66.57 66.57 66.57 0.0K
09:50 66.57 66.57 66.57 66.57 0.2K
09:51 66.57 66.65 66.57 66.65 1.3K
09:52 66.65 66.65 66.56 66.56 1.4K
09:53 66.69 66.75 66.69 66.75 2.3K
09:54 66.75 66.75 66.70 66.75 2.4K
09:55 66.70 66.70 66.70 66.70 0.7K
09:56 66.84 66.84 66.82 66.82 1.5K
09:57 66.82 66.82 66.82 66.82 0.8K
09:58 66.82 66.82 66.67 66.67 0.9K
09:59 66.67 66.67 66.67 66.67 0.3K
10:00 66.67 66.83 66.67 66.83 0.4K
10:01 66.79 66.79 66.73 66.73 3.0K
10:02 66.73 66.73 66.68 66.68 1.2K
10:03 66.68 66.74 66.68 66.74 0.2K
10:04 66.73 66.73 66.65 66.65 1.7K
10:05 66.65 66.72 66.65 66.72 0.3K
10:06 66.71 66.77 66.71 66.77 2.0K
10:07 66.83 66.93 66.83 66.93 1.0K
10:08 66.93 67.08 66.93 67.08 2.1K
10:09 67.09 67.09 66.96 66.96 4.4K
10:10 66.96 66.97 66.96 66.97 0.6K
10:11 66.97 66.97 66.88 66.88 1.4K
10:12 66.88 66.88 66.88 66.88 0.6K
10:13 66.89 66.89 66.88 66.88 1.5K
10:14 66.88 66.97 66.88 66.97 1.4K
10:15 66.97 66.97 66.97 66.97 0.2K
10:16 66.97 66.99 66.97 66.99 0.5K
10:17 67.04 67.04 67.04 67.04 1.3K
10:18 67.04 67.04 66.93 66.93 1.4K
10:19 66.86 66.86 66.86 66.86 1.4K
10:20 66.88 66.88 66.88 66.88 0.5K
10:21 66.88 66.88 66.88 66.88 0.0K
10:22 66.88 66.88 66.88 66.88 0.2K
10:23 66.88 66.97 66.88 66.97 0.4K
10:24 66.97 66.97 66.89 66.89 0.8K
10:25 66.89 67.00 66.89 67.00 0.9K
10:26 67.00 67.02 67.00 67.00 1.1K
10:27 67.00 67.05 67.00 67.05 0.2K
10:28 67.05 67.05 67.05 67.05 0.1K
10:29 67.05 67.05 67.05 67.05 0.3K
10:30 67.05 67.05 67.04 67.04 1.3K
10:31 67.04 67.04 67.00 67.00 1.3K
10:32 66.99 66.99 66.91 66.91 1.7K
10:33 66.85 66.85 66.85 66.85 0.3K
10:34 66.89 66.91 66.89 66.91 0.7K
10:35 66.91 66.97 66.91 66.97 0.7K
10:36 66.98 66.98 66.98 66.98 0.3K
10:37 67.05 67.08 67.05 67.08 1.7K
10:38 67.08 67.08 67.08 67.08 0.4K
10:39 67.08 67.24 67.08 67.24 2.0K
10:40 67.24 67.24 67.17 67.17 1.8K
10:41 67.17 67.17 67.16 67.16 0.2K
10:42 67.16 67.17 67.16 67.17 0.6K
10:43 67.17 67.17 67.17 67.17 0.2K
10:44 67.17 67.23 67.17 67.23 0.6K
10:45 67.26 67.26 67.26 67.26 0.5K
10:46 67.26 67.26 67.23 67.23 1.1K
10:47 67.18 67.19 67.18 67.19 0.9K
10:48 67.24 67.24 67.24 67.24 0.6K
10:49 67.25 67.25 67.24 67.24 0.4K
10:50 67.19 67.19 67.14 67.14 1.6K
10:51 67.14 67.14 67.14 67.14 0.1K
10:52 67.14 67.26 67.14 67.22 0.7K
10:53 67.17 67.17 67.11 67.11 0.3K
10:54 67.11 67.16 67.11 67.16 0.6K
10:55 67.16 67.16 67.16 67.16 0.0K
10:56 67.21 67.23 67.21 67.22 0.6K
10:57 67.22 67.23 67.22 67.23 0.3K
10:58 67.23 67.23 67.18 67.18 1.3K
10:59 67.14 67.18 67.14 67.18 0.3K
11:00 67.18 67.22 67.18 67.22 0.5K
11:01 67.22 67.22 67.22 67.22 0.3K
11:02 67.22 67.22 67.15 67.15 1.0K
11:03 67.15 67.15 67.11 67.11 1.1K
11:04 67.11 67.11 67.11 67.11 0.6K
11:05 67.08 67.08 67.08 67.08 0.1K
11:06 67.08 67.08 66.99 66.99 0.8K
11:07 66.99 66.99 66.99 66.99 0.3K
11:08 66.99 66.99 66.99 66.99 0.5K
11:09 66.93 67.00 66.93 67.00 1.3K
11:10 67.00 67.00 67.00 67.00 0.3K
11:11 67.00 67.00 67.00 67.00 0.5K
11:12 67.00 67.00 66.87 66.87 0.6K
11:13 66.87 66.87 66.87 66.87 0.7K
11:14 66.87 66.87 66.84 66.84 0.7K
11:15 66.86 66.86 66.79 66.79 0.7K
11:16 66.79 66.79 66.72 66.72 0.8K
11:17 66.72 66.78 66.72 66.78 0.4K
11:18 66.76 66.76 66.76 66.76 0.3K
11:19 66.76 66.76 66.76 66.76 0.2K
11:20 66.76 66.76 66.74 66.74 0.1K
11:21 66.74 66.78 66.74 66.78 0.3K
11:22 66.75 66.75 66.71 66.71 0.8K
11:23 66.71 66.75 66.71 66.75 0.3K
11:24 66.75 66.75 66.71 66.75 0.3K
11:25 66.75 66.75 66.75 66.75 0.0K
11:26 66.75 66.75 66.69 66.69 0.5K
11:27 66.69 66.69 66.69 66.69 0.2K
11:28 66.73 66.73 66.73 66.73 0.6K
11:29 66.73 66.82 66.73 66.82 1.2K
11:30 66.82 66.85 66.82 66.85 0.7K
11:31 66.85 66.85 66.85 66.85 0.3K
11:32 66.88 66.88 66.88 66.88 0.4K
11:33 66.88 66.88 66.85 66.85 0.9K
11:34 66.85 66.85 66.82 66.82 1.2K
11:35 66.82 66.82 66.82 66.82 0.2K
11:36 66.82 66.82 66.77 66.77 0.6K
11:37 66.71 66.74 66.71 66.74 1.8K
11:38 66.74 66.74 66.74 66.74 0.0K
11:39 66.74 66.74 66.73 66.73 0.6K
11:40 66.73 66.73 66.71 66.71 0.6K
11:41 66.78 66.78 66.78 66.78 1.1K
11:42 66.71 66.71 66.71 66.71 0.5K
11:43 66.71 66.71 66.71 66.71 0.1K
11:44 66.71 66.71 66.71 66.71 0.2K
11:45 66.81 66.81 66.78 66.78 1.2K
11:46 66.78 66.78 66.78 66.78 0.2K
11:47 66.78 66.78 66.70 66.70 0.5K
11:48 66.70 66.70 66.70 66.70 0.2K
11:49 66.70 66.76 66.70 66.76 0.4K
11:50 66.76 66.76 66.73 66.75 0.5K
11:51 66.75 66.76 66.75 66.76 0.7K
11:52 66.76 66.83 66.76 66.83 1.2K
11:53 66.83 66.83 66.83 66.83 0.3K
11:54 66.83 66.83 66.83 66.83 0.4K
11:55 66.83 66.83 66.83 66.83 0.1K
11:56 66.83 66.84 66.82 66.82 1.8K
11:57 66.82 66.85 66.82 66.85 0.4K
11:58 66.85 66.85 66.85 66.85 0.0K
11:59 66.85 66.89 66.85 66.89 0.5K
12:00 66.89 66.89 66.89 66.89 0.9K
12:01 66.89 66.89 66.89 66.89 1.4K
12:02 66.89 66.89 66.84 66.84 0.9K
12:03 66.84 66.84 66.84 66.84 0.1K
12:04 66.84 66.84 66.84 66.84 0.0K
12:05 66.84 66.84 66.84 66.84 0.3K
12:06 66.84 66.84 66.84 66.84 0.2K
12:07 66.84 66.89 66.84 66.89 0.6K
12:08 66.89 66.89 66.81 66.81 0.3K
12:09 66.81 66.81 66.81 66.81 0.1K
12:10 66.81 66.86 66.81 66.86 0.8K
12:11 66.86 66.86 66.86 66.86 0.0K
12:12 66.86 66.86 66.86 66.86 0.2K
12:13 66.82 66.82 66.81 66.81 1.1K
12:14 66.81 66.94 66.81 66.94 2.7K
12:15 66.95 66.95 66.91 66.91 0.8K
12:16 66.91 66.91 66.91 66.91 0.1K
12:17 66.91 66.99 66.91 66.99 0.4K
12:18 66.99 66.99 66.99 66.99 0.2K
12:19 66.99 66.99 66.99 66.99 0.0K
12:20 66.99 67.04 66.99 67.04 1.0K
12:21 67.03 67.07 67.03 67.07 1.1K
12:22 67.07 67.09 67.07 67.09 0.4K
12:23 67.09 67.09 67.09 67.09 0.6K
12:24 67.03 67.03 67.03 67.03 2.0K
12:25 67.03 67.03 67.03 67.03 0.0K
12:26 67.03 67.03 67.03 67.03 0.1K
12:27 66.95 66.95 66.89 66.89 0.5K
12:28 66.89 66.89 66.89 66.89 0.2K
12:29 66.97 66.97 66.94 66.94 0.6K
12:30 66.94 66.94 66.94 66.94 0.1K
12:31 66.94 67.00 66.94 67.00 1.5K
12:32 67.00 67.00 66.97 66.97 0.7K
12:33 66.93 66.93 66.93 66.93 0.3K
12:34 66.93 66.93 66.93 66.93 0.3K
12:35 66.95 66.95 66.93 66.93 0.6K
12:36 66.93 66.93 66.93 66.93 2.8K
12:37 66.93 66.93 66.88 66.91 1.0K
12:38 66.91 66.91 66.86 66.86 1.2K
12:39 66.86 66.87 66.86 66.86 4.1K
12:40 66.87 66.87 66.83 66.85 1.4K
12:41 66.85 66.85 66.85 66.85 0.5K
12:42 66.85 66.85 66.82 66.82 0.7K
12:43 66.82 66.82 66.82 66.82 0.2K
12:44 66.82 66.83 66.81 66.83 0.5K
12:45 66.83 66.86 66.83 66.86 0.9K
12:46 66.88 66.88 66.88 66.88 0.5K
12:47 66.90 66.90 66.90 66.90 0.6K
12:48 66.90 66.90 66.90 66.90 0.1K
12:49 66.90 66.93 66.90 66.93 0.9K
12:50 66.93 66.93 66.90 66.90 0.6K
12:51 66.90 66.92 66.90 66.92 0.2K
12:52 66.92 66.92 66.92 66.92 0.4K
12:53 66.92 66.92 66.92 66.92 0.2K
12:54 66.93 66.93 66.84 66.84 2.7K
12:55 66.84 66.84 66.82 66.82 0.7K
12:56 66.82 66.85 66.82 66.85 0.4K
12:57 66.85 66.85 66.82 66.82 0.2K
12:58 66.82 66.82 66.82 66.82 0.0K
12:59 66.82 66.84 66.79 66.79 0.3K
13:00 66.79 66.79 66.79 66.79 0.1K
13:01 66.79 66.79 66.79 66.79 0.0K
13:02 66.84 66.84 66.79 66.79 0.4K
13:03 66.79 66.79 66.78 66.78 0.4K
13:04 66.78 66.78 66.75 66.75 0.8K
13:05 66.75 66.75 66.75 66.75 0.2K
13:06 66.75 66.75 66.75 66.75 0.3K
13:07 66.72 66.72 66.72 66.72 0.8K
13:08 66.72 66.72 66.67 66.67 0.4K
13:09 66.67 66.67 66.64 66.64 0.2K
13:10 66.64 66.68 66.64 66.68 0.7K
13:11 66.68 66.68 66.58 66.58 0.6K
13:12 66.62 66.62 66.59 66.59 0.3K
13:13 66.59 66.62 66.58 66.62 0.5K
13:14 66.62 66.63 66.62 66.63 1.3K
13:15 66.63 66.63 66.62 66.62 2.0K
13:16 66.62 66.62 66.60 66.60 0.2K
13:17 66.60 66.60 66.58 66.58 1.3K
13:18 66.58 66.60 66.58 66.60 0.3K
13:19 66.60 66.60 66.60 66.60 0.5K
13:20 66.55 66.60 66.55 66.60 0.7K
13:21 66.60 66.64 66.60 66.64 1.3K
13:22 66.64 66.64 66.58 66.58 1.3K
13:23 66.58 66.58 66.55 66.55 0.3K
13:24 66.55 66.55 66.55 66.55 0.5K
13:25 66.55 66.55 66.51 66.51 0.3K
13:26 66.51 66.51 66.51 66.51 0.1K
13:27 66.51 66.51 66.51 66.51 0.2K
13:28 66.51 66.53 66.51 66.51 0.6K
13:29 66.51 66.51 66.47 66.47 1.8K
13:30 66.47 66.47 66.47 66.47 0.2K
13:31 66.47 66.51 66.47 66.51 0.8K
13:32 66.51 66.51 66.51 66.51 0.1K
13:33 66.51 66.53 66.51 66.53 0.6K
13:34 66.51 66.51 66.50 66.50 0.6K
13:35 66.50 66.50 66.50 66.50 0.0K
13:36 66.50 66.50 66.49 66.49 0.2K
13:37 66.49 66.49 66.49 66.49 0.1K
13:38 66.49 66.58 66.49 66.58 2.8K
13:39 66.58 66.60 66.58 66.60 0.3K
13:40 66.60 66.60 66.57 66.57 1.0K
13:41 66.57 66.57 66.57 66.57 2.9K
13:42 66.57 66.57 66.57 66.57 0.1K
13:43 66.51 66.51 66.50 66.50 0.7K
13:44 66.50 66.50 66.50 66.50 0.2K
13:45 66.50 66.50 66.50 66.50 0.0K
13:46 66.50 66.50 66.50 66.50 0.1K
13:47 66.50 66.50 66.48 66.48 0.1K
13:48 66.48 66.50 66.48 66.50 0.2K
13:49 66.50 66.50 66.48 66.48 0.9K
13:50 66.47 66.47 66.46 66.46 0.5K
13:51 66.46 66.46 66.46 66.46 0.3K
13:52 66.46 66.50 66.45 66.50 0.6K
13:53 66.50 66.50 66.50 66.50 0.3K
13:54 66.50 66.50 66.48 66.48 1.3K
13:55 66.48 66.48 66.48 66.48 0.1K
13:56 66.48 66.51 66.47 66.47 0.7K
13:57 66.47 66.47 66.47 66.47 0.1K
13:58 66.47 66.47 66.47 66.47 0.2K
13:59 66.48 66.48 66.47 66.47 1.5K
14:00 66.47 66.48 66.47 66.48 0.4K
14:01 66.48 66.48 66.48 66.48 0.0K
14:02 66.45 66.45 66.45 66.45 0.1K
14:03 66.45 66.45 66.44 66.44 0.7K
14:04 66.44 66.51 66.44 66.51 3.3K
14:05 66.51 66.51 66.51 66.51 0.3K
14:06 66.51 66.51 66.50 66.50 0.2K
14:07 66.50 66.50 66.50 66.50 0.0K
14:08 66.50 66.52 66.50 66.52 0.5K
14:09 66.52 66.52 66.51 66.51 0.3K
14:10 66.51 66.52 66.51 66.52 0.5K
14:11 66.50 66.50 66.46 66.46 2.5K
14:12 66.46 66.46 66.46 66.46 0.1K
14:13 66.46 66.46 66.35 66.35 1.6K
14:14 66.32 66.32 66.32 66.32 0.6K
14:15 66.32 66.33 66.30 66.30 0.4K
14:16 66.30 66.30 66.30 66.30 0.1K
14:17 66.30 66.30 66.28 66.28 0.4K
14:18 66.28 66.28 66.28 66.28 0.3K
14:19 66.28 66.28 66.28 66.28 0.2K
14:20 66.28 66.28 66.28 66.28 0.1K
14:21 66.28 66.28 66.26 66.26 0.6K
14:22 66.26 66.27 66.26 66.26 0.5K
14:23 66.26 66.29 66.26 66.29 0.7K
14:24 66.29 66.29 66.28 66.28 0.5K
14:25 66.29 66.29 66.29 66.29 0.5K
14:26 66.29 66.29 66.29 66.29 0.0K
14:27 66.29 66.29 66.24 66.24 1.6K
14:28 66.24 66.32 66.24 66.32 3.8K
14:29 66.32 66.32 66.32 66.32 1.3K
14:30 66.32 66.32 66.32 66.32 0.2K
14:31 66.29 66.29 66.29 66.29 0.7K
14:32 66.29 66.29 66.29 66.29 0.1K
14:33 66.32 66.32 66.30 66.30 0.8K
14:34 66.30 66.30 66.30 66.30 0.4K
14:35 66.30 66.33 66.30 66.31 6.2K
14:36 66.33 66.35 66.33 66.33 5.8K
14:37 66.33 66.33 66.33 66.33 1.2K
14:38 66.33 66.33 66.33 66.33 0.3K
14:39 66.33 66.35 66.31 66.31 3.2K
14:40 66.31 66.31 66.31 66.31 0.1K
14:41 66.30 66.30 66.30 66.30 0.3K
14:42 66.30 66.32 66.30 66.32 0.6K
14:43 66.32 66.32 66.28 66.28 0.4K
14:44 66.28 66.31 66.28 66.28 0.5K
14:45 66.28 66.28 66.28 66.28 0.5K
14:46 66.28 66.31 66.28 66.28 4.5K
14:47 66.29 66.32 66.29 66.32 2.5K
14:48 66.31 66.31 66.30 66.30 1.5K
14:49 66.30 66.32 66.30 66.31 1.5K
14:50 66.31 66.32 66.31 66.32 0.6K
14:51 66.29 66.29 66.24 66.24 2.9K
14:52 66.21 66.21 66.21 66.21 0.6K
14:53 66.28 66.28 66.26 66.26 3.3K
14:54 66.26 66.26 66.26 66.26 0.1K
14:55 66.26 66.26 66.26 66.26 0.1K
14:56 66.26 66.27 66.26 66.26 0.8K
14:57 66.26 66.28 66.26 66.28 0.2K
14:58 66.28 66.28 66.28 66.28 0.3K
14:59 66.28 66.28 66.25 66.25 1.0K
15:00 66.25 66.26 66.20 66.26 2.1K
15:01 66.26 66.26 66.26 66.26 1.4K
15:02 66.26 66.26 66.25 66.25 0.3K
15:03 66.25 66.28 66.25 66.28 0.5K
15:04 66.28 66.28 66.28 66.28 1.3K
15:05 66.28 66.28 66.28 66.28 0.2K
15:06 66.28 66.28 66.28 66.28 0.1K
15:07 66.25 66.25 66.25 66.25 0.3K
15:08 66.25 66.28 66.25 66.28 1.1K
15:09 66.28 66.28 66.28 66.28 0.0K
15:10 66.25 66.25 66.25 66.25 1.2K
15:11 66.25 66.32 66.25 66.32 2.9K
15:12 66.32 66.32 66.32 66.32 0.1K
15:13 66.34 66.34 66.34 66.34 1.3K
15:14 66.34 66.34 66.33 66.33 0.6K
15:15 66.35 66.35 66.35 66.35 0.5K
15:16 66.35 66.35 66.35 66.35 0.4K
15:17 66.35 66.35 66.35 66.35 0.2K
15:18 66.35 66.35 66.35 66.35 0.1K
15:19 66.33 66.38 66.33 66.38 7.0K
15:20 66.38 66.41 66.38 66.41 0.4K
15:21 66.41 66.41 66.36 66.36 2.9K
15:22 66.36 66.36 66.35 66.35 0.5K
15:23 66.37 66.37 66.32 66.35 3.5K
15:24 66.35 66.35 66.35 66.35 1.5K
15:25 66.35 66.37 66.34 66.37 0.9K
15:26 66.37 66.37 66.37 66.37 1.0K
15:27 66.32 66.34 66.31 66.34 2.1K
15:28 66.34 66.37 66.34 66.37 1.5K
15:29 66.42 66.47 66.40 66.47 2.4K
15:30 66.47 66.47 66.42 66.42 0.5K
15:31 66.44 66.44 66.44 66.44 0.7K
15:32 66.38 66.38 66.38 66.38 2.5K
15:33 66.38 66.38 66.33 66.33 2.1K
15:34 66.27 66.37 66.27 66.36 2.9K
15:35 66.36 66.36 66.35 66.35 1.4K
15:36 66.35 66.35 66.35 66.35 0.1K
15:37 66.35 66.37 66.35 66.35 1.4K
15:38 66.35 66.38 66.35 66.38 0.9K
15:39 66.38 66.39 66.38 66.39 1.3K
15:40 66.39 66.39 66.37 66.39 1.0K
15:41 66.39 66.40 66.38 66.40 1.1K
15:42 66.44 66.44 66.42 66.42 1.0K
15:43 66.42 66.44 66.38 66.38 1.3K
15:44 66.38 66.38 66.37 66.38 1.7K
15:45 66.38 66.38 66.33 66.33 1.1K
15:46 66.33 66.33 66.33 66.33 0.7K
15:47 66.33 66.40 66.33 66.40 1.1K
15:48 66.40 66.40 66.31 66.31 2.8K
15:49 66.31 66.32 66.31 66.32 1.5K
15:50 66.32 66.32 66.30 66.32 3.0K
15:51 66.41 66.41 66.34 66.34 3.3K
15:52 66.34 66.34 66.32 66.32 1.0K
15:53 66.28 66.28 66.16 66.17 5.7K
15:54 66.21 66.21 66.16 66.16 2.0K
15:55 66.20 66.24 66.20 66.24 3.0K
15:56 66.24 66.27 66.24 66.27 3.8K
15:57 66.25 66.25 66.20 66.22 6.1K
15:58 66.22 66.24 66.21 66.21 5.6K
15:59 66.23 66.24 66.21 66.21 10.7K
16:00 66.21 66.21 66.15 66.19 140.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음