Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.34 66.34 65.41 66.34 5.0K
09:32 66.34 66.34 66.34 66.34 0.0K
09:33 66.34 66.34 66.34 66.34 0.0K
09:34 66.34 66.34 66.34 66.34 0.1K
09:35 66.34 66.34 66.34 66.34 0.0K
09:36 66.43 66.43 66.43 66.43 0.2K
09:37 66.43 66.43 66.43 66.43 0.7K
09:38 66.43 66.43 66.43 66.43 0.2K
09:39 66.43 66.43 66.21 66.21 0.7K
09:40 66.18 66.44 66.18 66.44 1.3K
09:41 66.48 66.48 66.37 66.37 2.6K
09:42 66.37 66.37 66.37 66.37 0.0K
09:43 66.37 66.37 66.37 66.37 0.0K
09:44 66.37 66.37 66.27 66.27 0.4K
09:45 66.27 66.43 66.27 66.36 1.2K
09:46 66.36 66.39 66.36 66.39 0.5K
09:47 66.39 66.46 66.39 66.46 0.6K
09:48 66.46 66.46 66.46 66.46 0.1K
09:49 66.46 66.46 66.46 66.46 0.0K
09:50 66.46 66.46 66.39 66.39 0.1K
09:51 66.39 66.39 66.39 66.39 0.1K
09:52 66.39 66.39 66.39 66.39 0.3K
09:53 66.39 66.39 66.39 66.39 0.0K
09:54 66.39 66.39 66.39 66.39 0.3K
09:55 66.39 66.39 66.36 66.36 2.0K
09:56 66.36 66.36 66.35 66.35 0.4K
09:57 66.35 66.35 66.35 66.35 2.9K
09:58 66.27 66.31 66.27 66.29 1.9K
09:59 66.29 66.31 66.29 66.31 1.2K
10:00 66.31 66.38 66.31 66.38 0.9K
10:01 66.45 66.45 66.45 66.45 0.5K
10:02 66.45 66.47 66.42 66.47 1.3K
10:03 66.47 66.47 66.46 66.46 0.6K
10:04 66.46 66.46 66.41 66.41 2.0K
10:05 66.42 66.43 66.42 66.43 1.1K
10:06 66.43 66.45 66.43 66.45 0.3K
10:07 66.45 66.45 66.45 66.45 0.5K
10:08 66.45 66.49 66.45 66.49 1.3K
10:09 66.49 66.49 66.49 66.49 0.2K
10:10 66.49 66.49 66.49 66.49 0.4K
10:11 66.41 66.43 66.41 66.43 0.3K
10:12 66.43 66.43 66.41 66.41 1.5K
10:13 66.41 66.41 66.41 66.41 0.0K
10:14 66.40 66.40 66.32 66.32 2.0K
10:15 66.32 66.32 66.32 66.32 0.6K
10:16 66.32 66.32 66.30 66.30 0.3K
10:17 66.30 66.32 66.30 66.32 0.3K
10:18 66.32 66.32 66.32 66.32 0.2K
10:19 66.32 66.36 66.32 66.36 1.5K
10:20 66.36 66.36 66.36 66.36 0.1K
10:21 66.36 66.42 66.36 66.40 1.1K
10:22 66.40 66.40 66.37 66.37 1.2K
10:23 66.37 66.37 66.37 66.37 0.0K
10:24 66.37 66.37 66.37 66.37 0.0K
10:25 66.37 66.37 66.37 66.37 0.0K
10:26 66.37 66.37 66.33 66.33 1.1K
10:27 66.33 66.35 66.33 66.35 0.6K
10:28 66.35 66.35 66.35 66.35 0.0K
10:29 66.35 66.35 66.35 66.35 0.1K
10:30 66.35 66.35 66.35 66.35 0.1K
10:31 66.35 66.35 66.35 66.35 0.1K
10:32 66.35 66.35 66.28 66.28 0.4K
10:33 66.25 66.25 66.25 66.25 0.3K
10:34 66.25 66.25 66.25 66.25 0.1K
10:35 66.25 66.25 66.25 66.25 0.0K
10:36 66.25 66.25 66.25 66.25 0.0K
10:37 66.25 66.30 66.25 66.30 0.2K
10:38 66.30 66.30 66.30 66.30 0.2K
10:39 66.30 66.30 66.22 66.22 0.8K
10:40 66.22 66.22 66.16 66.16 1.4K
10:41 66.16 66.16 66.11 66.11 0.2K
10:42 66.11 66.11 66.11 66.11 0.1K
10:43 66.11 66.11 66.11 66.11 0.0K
10:44 66.11 66.11 66.11 66.11 0.1K
10:45 66.11 66.11 66.04 66.04 1.2K
10:46 66.01 66.01 66.01 66.01 0.7K
10:47 66.01 66.01 66.01 66.01 0.9K
10:48 66.01 66.01 66.01 66.01 0.2K
10:49 66.01 66.01 66.01 66.01 0.1K
10:50 66.01 66.01 66.01 66.01 0.1K
10:51 66.01 66.01 66.01 66.01 0.2K
10:52 66.24 66.24 66.24 66.24 0.8K
10:53 66.24 66.24 66.24 66.24 0.1K
10:54 66.24 66.26 66.24 66.26 0.5K
10:55 66.26 66.26 66.16 66.16 0.1K
10:56 66.16 66.16 66.16 66.16 0.1K
10:57 66.16 66.16 66.16 66.16 0.5K
10:58 66.16 66.16 66.16 66.16 0.0K
10:59 66.16 66.24 66.16 66.24 0.5K
11:00 66.24 66.24 66.24 66.24 0.0K
11:01 66.21 66.21 66.21 66.21 0.6K
11:02 66.21 66.21 66.21 66.21 0.0K
11:03 66.21 66.21 66.21 66.21 0.2K
11:04 66.21 66.21 66.14 66.14 1.1K
11:05 66.14 66.14 66.14 66.14 0.0K
11:06 66.14 66.14 66.14 66.14 0.0K
11:07 66.14 66.20 66.14 66.20 0.2K
11:08 66.20 66.20 66.20 66.20 0.0K
11:09 66.20 66.20 66.20 66.20 1.1K
11:10 66.20 66.20 66.20 66.20 0.0K
11:11 66.20 66.20 66.17 66.17 0.5K
11:12 66.17 66.17 66.17 66.17 0.4K
11:13 66.17 66.17 66.17 66.17 0.0K
11:14 66.17 66.21 66.17 66.21 0.2K
11:15 66.21 66.24 66.21 66.24 0.3K
11:16 66.24 66.24 66.24 66.24 0.8K
11:17 66.24 66.24 66.24 66.24 0.1K
11:18 66.24 66.24 66.20 66.20 0.4K
11:19 66.20 66.20 66.20 66.20 0.0K
11:20 66.20 66.20 66.20 66.20 0.2K
11:21 66.20 66.23 66.20 66.23 2.1K
11:22 66.19 66.22 66.19 66.22 1.3K
11:23 66.22 66.22 66.22 66.22 0.0K
11:24 66.24 66.24 66.24 66.24 0.3K
11:25 66.24 66.24 66.24 66.24 0.1K
11:26 66.24 66.24 66.24 66.24 0.0K
11:27 66.24 66.24 66.24 66.24 0.0K
11:28 66.24 66.24 66.24 66.24 0.3K
11:29 66.29 66.29 66.29 66.29 0.1K
11:30 66.29 66.29 66.29 66.29 0.9K
11:31 66.29 66.29 66.29 66.29 0.2K
11:32 66.29 66.29 66.23 66.23 0.1K
11:33 66.23 66.23 66.23 66.23 0.3K
11:34 66.23 66.23 66.20 66.20 0.5K
11:35 66.20 66.20 66.20 66.20 0.0K
11:36 66.20 66.20 66.20 66.20 0.1K
11:37 66.21 66.21 66.21 66.21 0.1K
11:38 66.21 66.21 66.21 66.21 0.0K
11:39 66.21 66.21 66.21 66.21 0.0K
11:40 66.21 66.21 66.21 66.21 0.0K
11:41 66.21 66.21 66.21 66.21 0.1K
11:42 66.21 66.21 66.18 66.18 0.7K
11:43 66.16 66.16 66.16 66.16 0.2K
11:44 66.16 66.16 66.16 66.16 0.0K
11:45 66.16 66.16 66.16 66.16 0.2K
11:46 66.16 66.16 66.16 66.16 0.1K
11:47 66.16 66.16 66.16 66.16 0.1K
11:48 66.16 66.16 66.16 66.16 0.6K
11:49 66.16 66.16 66.16 66.16 0.4K
11:50 66.16 66.16 66.16 66.16 0.0K
11:51 66.16 66.16 66.16 66.16 0.2K
11:52 66.25 66.25 66.25 66.25 0.5K
11:53 66.25 66.25 66.25 66.25 0.1K
11:54 66.25 66.25 66.25 66.25 0.1K
11:55 66.22 66.22 66.21 66.21 1.8K
11:56 66.21 66.21 66.21 66.21 0.4K
11:57 66.21 66.21 66.21 66.21 0.2K
11:58 66.21 66.22 66.15 66.15 0.6K
11:59 66.13 66.13 66.13 66.13 0.7K
12:00 66.13 66.13 66.13 66.13 0.1K
12:01 66.13 66.13 66.13 66.13 0.2K
12:02 66.13 66.13 66.12 66.12 0.4K
12:03 66.12 66.12 66.09 66.09 0.1K
12:04 66.09 66.09 66.09 66.09 0.0K
12:05 66.09 66.09 66.09 66.09 0.0K
12:06 66.18 66.26 66.17 66.26 1.7K
12:07 66.25 66.26 66.25 66.26 0.3K
12:08 66.23 66.23 66.23 66.23 2.7K
12:09 66.28 66.28 66.26 66.26 3.3K
12:10 66.34 66.34 66.34 66.34 0.8K
12:11 66.34 66.35 66.34 66.35 1.0K
12:12 66.35 66.35 66.35 66.35 0.2K
12:13 66.35 66.35 66.35 66.35 0.2K
12:14 66.35 66.35 66.35 66.35 0.0K
12:15 66.35 66.35 66.30 66.30 0.2K
12:16 66.30 66.30 66.30 66.30 0.3K
12:17 66.30 66.30 66.30 66.30 0.1K
12:18 66.30 66.37 66.30 66.37 0.5K
12:19 66.37 66.37 66.37 66.37 0.0K
12:20 66.37 66.37 66.37 66.37 0.0K
12:21 66.37 66.37 66.37 66.37 1.6K
12:22 66.37 66.38 66.37 66.38 0.1K
12:23 66.39 66.39 66.39 66.39 1.1K
12:24 66.39 66.39 66.39 66.39 0.4K
12:25 66.39 66.39 66.36 66.36 1.6K
12:26 66.36 66.36 66.36 66.36 0.3K
12:27 66.36 66.36 66.36 66.36 0.3K
12:28 66.36 66.36 66.30 66.32 1.0K
12:29 66.32 66.32 66.26 66.26 0.1K
12:30 66.26 66.26 66.26 66.26 0.1K
12:31 66.26 66.26 66.26 66.26 0.0K
12:32 66.26 66.26 66.26 66.26 0.0K
12:33 66.26 66.32 66.26 66.27 0.9K
12:34 66.29 66.29 66.25 66.25 2.7K
12:35 66.25 66.28 66.25 66.28 0.3K
12:36 66.28 66.28 66.28 66.28 0.0K
12:37 66.28 66.28 66.28 66.28 0.2K
12:38 66.28 66.28 66.28 66.28 0.9K
12:39 66.28 66.28 66.28 66.28 0.0K
12:40 66.28 66.28 66.25 66.25 0.5K
12:41 66.25 66.25 66.20 66.20 0.9K
12:42 66.20 66.20 66.20 66.20 0.1K
12:43 66.28 66.28 66.19 66.19 0.6K
12:44 66.19 66.19 66.19 66.19 0.2K
12:45 66.19 66.19 66.16 66.17 0.3K
12:46 66.21 66.21 66.19 66.19 0.8K
12:47 66.19 66.22 66.19 66.22 0.2K
12:48 66.22 66.22 66.22 66.22 0.1K
12:49 66.22 66.22 66.19 66.19 0.4K
12:50 66.19 66.19 66.17 66.17 0.3K
12:51 66.17 66.17 66.17 66.17 0.1K
12:52 66.17 66.17 66.17 66.17 0.2K
12:53 66.17 66.17 66.17 66.17 0.2K
12:54 66.17 66.17 66.17 66.17 0.0K
12:55 66.17 66.17 66.17 66.17 0.1K
12:56 66.20 66.20 66.18 66.18 1.2K
12:57 66.18 66.18 66.18 66.18 0.1K
12:58 66.18 66.18 66.18 66.18 0.1K
12:59 66.18 66.18 66.15 66.15 0.3K
13:00 66.19 66.19 66.18 66.18 0.5K
13:01 66.18 66.18 66.15 66.15 0.5K
13:02 66.15 66.15 66.15 66.15 0.2K
13:03 66.15 66.15 66.15 66.15 0.0K
13:04 66.15 66.15 66.15 66.15 0.7K
13:05 66.15 66.15 66.15 66.15 0.0K
13:06 66.15 66.15 66.14 66.14 0.2K
13:07 66.14 66.14 66.14 66.14 0.1K
13:08 66.14 66.14 66.14 66.14 0.0K
13:09 66.14 66.14 66.14 66.14 0.8K
13:10 66.14 66.14 66.00 66.00 0.5K
13:11 66.00 66.00 66.00 66.00 0.0K
13:12 66.00 66.06 66.00 66.06 0.5K
13:13 66.07 66.07 66.07 66.07 0.2K
13:14 66.07 66.07 66.07 66.07 0.1K
13:15 66.11 66.11 66.09 66.09 1.0K
13:16 66.09 66.09 66.09 66.09 0.0K
13:17 66.09 66.09 66.09 66.09 0.0K
13:18 66.09 66.09 66.09 66.09 0.0K
13:19 66.09 66.09 66.09 66.09 0.0K
13:20 66.09 66.09 65.98 65.98 3.3K
13:21 65.98 65.98 65.98 65.98 0.2K
13:22 65.98 65.98 65.98 65.98 0.0K
13:23 65.98 65.98 65.98 65.98 0.0K
13:24 65.98 65.98 65.98 65.98 0.1K
13:25 65.98 66.00 65.98 66.00 0.3K
13:26 66.00 66.00 66.00 66.00 0.2K
13:27 66.08 66.08 66.08 66.08 0.7K
13:28 66.08 66.08 66.08 66.08 0.0K
13:29 66.08 66.08 66.08 66.08 0.1K
13:30 66.08 66.09 66.08 66.09 0.3K
13:31 66.09 66.09 66.08 66.08 0.2K
13:32 66.08 66.08 66.08 66.08 0.8K
13:33 66.07 66.07 66.04 66.04 0.6K
13:34 66.04 66.04 66.02 66.02 0.8K
13:35 66.02 66.02 66.02 66.02 0.0K
13:36 66.02 66.06 66.02 66.06 0.9K
13:37 66.06 66.06 66.06 66.06 0.0K
13:38 66.06 66.06 66.06 66.06 0.2K
13:39 66.06 66.06 66.06 66.06 0.0K
13:40 66.06 66.06 66.06 66.06 0.0K
13:41 66.06 66.06 66.06 66.06 0.5K
13:42 66.06 66.06 66.00 66.00 2.7K
13:43 66.05 66.05 66.05 66.05 0.4K
13:44 66.05 66.05 65.91 65.91 0.5K
13:45 65.91 65.96 65.90 65.90 1.3K
13:46 65.90 65.91 65.90 65.91 0.6K
13:47 65.91 65.91 65.91 65.91 0.0K
13:48 65.91 65.97 65.91 65.97 0.4K
13:49 65.97 66.05 65.97 66.05 0.2K
13:50 66.05 66.05 66.05 66.05 0.0K
13:51 66.05 66.05 66.05 66.05 0.1K
13:52 66.05 66.05 65.98 65.98 0.2K
13:53 65.98 65.98 65.94 65.94 1.7K
13:54 65.94 65.96 65.94 65.96 0.8K
13:55 65.96 65.96 65.96 65.96 1.0K
13:56 65.96 65.96 65.96 65.96 0.1K
13:57 65.92 65.92 65.92 65.92 0.2K
13:58 65.92 65.98 65.92 65.98 0.9K
13:59 65.98 66.07 65.96 66.07 1.9K
14:00 66.07 66.07 66.07 66.07 0.5K
14:01 66.07 66.12 66.07 66.12 0.9K
14:02 66.12 66.12 66.12 66.12 0.0K
14:03 66.12 66.12 66.12 66.12 0.6K
14:04 66.12 66.12 66.12 66.12 0.0K
14:05 66.12 66.12 66.12 66.12 0.0K
14:06 66.12 66.12 66.12 66.12 0.4K
14:07 66.21 66.21 66.21 66.21 0.3K
14:08 66.21 66.21 66.21 66.21 0.1K
14:09 66.21 66.22 66.21 66.22 1.3K
14:10 66.22 66.22 66.22 66.22 0.3K
14:11 66.22 66.22 66.20 66.20 0.4K
14:12 66.20 66.20 66.13 66.13 1.8K
14:13 66.13 66.13 66.06 66.06 0.2K
14:14 66.13 66.13 66.13 66.13 0.3K
14:15 66.13 66.13 66.13 66.13 0.0K
14:16 66.13 66.17 66.13 66.17 1.1K
14:17 66.17 66.24 66.17 66.24 0.4K
14:18 66.21 66.21 66.21 66.21 0.3K
14:19 66.21 66.21 66.21 66.21 0.1K
14:20 66.24 66.24 66.24 66.24 0.2K
14:21 66.23 66.23 66.23 66.23 5.6K
14:22 66.28 66.28 66.25 66.25 3.9K
14:23 66.25 66.25 66.25 66.25 0.7K
14:24 66.25 66.25 66.25 66.25 0.0K
14:25 66.25 66.25 66.25 66.25 0.1K
14:26 66.25 66.25 66.25 66.25 0.0K
14:27 66.25 66.25 66.22 66.22 0.4K
14:28 66.22 66.22 66.13 66.13 1.5K
14:29 66.13 66.13 66.11 66.11 0.2K
14:30 66.11 66.11 66.11 66.11 0.3K
14:31 66.11 66.11 66.11 66.11 0.2K
14:32 66.11 66.11 66.11 66.11 0.3K
14:33 66.11 66.11 66.08 66.08 1.7K
14:34 66.08 66.11 66.03 66.08 1.9K
14:35 66.08 66.09 66.08 66.09 0.2K
14:36 66.09 66.09 66.06 66.06 0.3K
14:37 66.06 66.06 66.06 66.06 0.0K
14:38 66.06 66.14 66.06 66.14 1.3K
14:39 66.14 66.14 66.14 66.14 0.0K
14:40 66.09 66.09 66.09 66.09 0.7K
14:41 66.09 66.09 66.09 66.09 0.3K
14:42 66.08 66.08 66.08 66.08 0.5K
14:43 66.08 66.08 66.01 66.01 0.8K
14:44 66.01 66.01 66.01 66.01 0.2K
14:45 66.01 66.01 66.01 66.01 0.2K
14:46 66.01 66.08 66.01 66.08 0.8K
14:47 66.08 66.10 66.08 66.10 0.5K
14:48 66.10 66.12 66.10 66.12 0.6K
14:49 66.12 66.13 66.12 66.13 0.2K
14:50 66.12 66.12 66.11 66.11 1.1K
14:51 66.14 66.18 66.14 66.18 0.6K
14:52 66.18 66.22 66.18 66.22 9.2K
14:53 66.22 66.22 66.22 66.22 0.4K
14:54 66.19 66.19 66.18 66.18 1.3K
14:55 66.18 66.18 66.15 66.15 1.2K
14:56 66.14 66.14 66.14 66.14 0.5K
14:57 66.14 66.14 66.14 66.14 0.1K
14:58 66.14 66.14 66.14 66.14 0.1K
14:59 66.14 66.14 66.10 66.10 0.6K
15:00 66.10 66.10 66.10 66.10 0.4K
15:01 66.10 66.10 66.10 66.10 0.3K
15:02 66.10 66.13 66.10 66.13 0.3K
15:03 66.13 66.13 66.13 66.13 0.9K
15:04 66.13 66.13 66.13 66.13 0.3K
15:05 66.17 66.21 66.17 66.20 2.5K
15:06 66.20 66.20 66.15 66.16 0.9K
15:07 66.16 66.18 66.16 66.18 1.0K
15:08 66.18 66.18 66.18 66.18 0.3K
15:09 66.20 66.24 66.20 66.24 8.9K
15:10 66.25 66.25 66.25 66.25 0.4K
15:11 66.25 66.25 66.25 66.25 0.9K
15:12 66.18 66.18 66.18 66.18 3.2K
15:13 66.18 66.24 66.18 66.24 1.1K
15:14 66.25 66.25 66.25 66.25 0.2K
15:15 66.25 66.25 66.25 66.25 0.1K
15:16 66.25 66.25 66.25 66.25 0.2K
15:17 66.25 66.25 66.25 66.25 0.0K
15:18 66.25 66.33 66.25 66.33 0.6K
15:19 66.33 66.33 66.31 66.33 6.7K
15:20 66.33 66.42 66.33 66.42 4.2K
15:21 66.42 66.42 66.41 66.41 1.1K
15:22 66.41 66.41 66.36 66.36 1.0K
15:23 66.36 66.36 66.33 66.33 1.0K
15:24 66.33 66.42 66.33 66.42 0.1K
15:25 66.42 66.42 66.34 66.34 0.4K
15:26 66.34 66.35 66.34 66.35 0.3K
15:27 66.35 66.39 66.34 66.34 2.6K
15:28 66.34 66.34 66.34 66.34 0.2K
15:29 66.34 66.34 66.34 66.34 0.6K
15:30 66.34 66.36 66.34 66.36 1.7K
15:31 66.36 66.36 66.36 66.36 0.3K
15:32 66.36 66.36 66.32 66.32 0.4K
15:33 66.32 66.32 66.31 66.31 3.0K
15:34 66.31 66.33 66.31 66.33 0.7K
15:35 66.33 66.33 66.32 66.32 0.4K
15:36 66.32 66.35 66.32 66.35 1.8K
15:37 66.35 66.35 66.32 66.32 1.7K
15:38 66.32 66.32 66.27 66.30 4.8K
15:39 66.30 66.30 66.30 66.30 0.5K
15:40 66.30 66.32 66.28 66.32 0.7K
15:41 66.32 66.35 66.32 66.35 2.5K
15:42 66.37 66.37 66.37 66.37 1.3K
15:43 66.34 66.34 66.32 66.32 1.2K
15:44 66.32 66.32 66.32 66.32 0.5K
15:45 66.32 66.32 66.31 66.31 0.6K
15:46 66.32 66.32 66.30 66.30 0.8K
15:47 66.30 66.32 66.30 66.30 0.6K
15:48 66.30 66.32 66.30 66.32 2.5K
15:49 66.32 66.37 66.32 66.37 13.7K
15:50 66.37 66.45 66.37 66.43 1.1K
15:51 66.43 66.48 66.41 66.41 5.6K
15:52 66.36 66.36 66.33 66.33 1.4K
15:53 66.33 66.34 66.31 66.34 1.6K
15:54 66.33 66.33 66.30 66.30 0.9K
15:55 66.30 66.34 66.30 66.34 2.7K
15:56 66.36 66.43 66.36 66.43 6.2K
15:57 66.43 66.45 66.43 66.45 4.3K
15:58 66.45 66.45 66.42 66.44 5.9K
15:59 66.42 66.44 66.42 66.42 6.9K
16:00 66.42 66.46 66.41 66.44 103.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음