Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.54 66.77 65.01 66.54 3.0K
09:32 66.54 66.54 66.54 66.54 0.1K
09:33 66.54 66.54 66.54 66.54 0.1K
09:34 66.74 66.88 66.74 66.88 0.7K
09:35 66.88 66.88 66.88 66.88 0.1K
09:36 66.85 66.85 66.69 66.69 0.2K
09:37 66.69 66.69 66.69 66.69 0.3K
09:38 66.69 66.69 66.64 66.64 1.0K
09:39 66.64 66.64 66.64 66.64 0.1K
09:40 66.73 66.81 66.73 66.81 0.4K
09:41 66.81 66.81 66.81 66.81 0.1K
09:42 66.81 66.96 66.81 66.96 0.5K
09:43 66.96 67.04 66.96 67.04 0.6K
09:44 67.04 67.04 67.04 67.04 0.0K
09:45 67.05 67.05 67.00 67.00 2.5K
09:46 67.00 67.00 67.00 67.00 0.1K
09:47 67.00 67.00 67.00 67.00 0.1K
09:48 67.00 67.00 67.00 67.00 0.6K
09:49 67.00 67.00 67.00 67.00 0.4K
09:50 67.00 67.00 66.85 66.85 0.4K
09:51 66.85 66.85 66.84 66.84 0.4K
09:52 66.85 66.85 66.85 66.85 0.2K
09:53 66.85 66.85 66.85 66.85 0.0K
09:54 66.85 66.85 66.85 66.85 0.2K
09:55 66.82 66.83 66.82 66.83 4.1K
09:56 66.83 66.83 66.82 66.82 0.4K
09:57 66.82 66.82 66.82 66.82 0.0K
09:58 66.82 66.82 66.82 66.82 0.2K
09:59 66.82 66.82 66.76 66.82 0.9K
10:00 66.84 66.84 66.84 66.84 0.9K
10:01 66.84 66.84 66.84 66.84 0.0K
10:02 66.84 66.84 66.84 66.84 0.5K
10:03 66.84 66.90 66.84 66.90 1.8K
10:04 66.90 66.90 66.90 66.90 0.2K
10:05 66.90 66.90 66.90 66.90 0.1K
10:06 66.90 66.90 66.90 66.90 0.0K
10:07 66.90 66.90 66.90 66.90 0.1K
10:08 66.77 66.77 66.74 66.74 1.7K
10:09 66.74 66.74 66.68 66.68 1.0K
10:10 66.68 66.71 66.68 66.71 1.0K
10:11 66.71 66.71 66.65 66.65 0.5K
10:12 66.65 66.65 66.62 66.62 0.6K
10:13 66.62 66.62 66.62 66.62 0.1K
10:14 66.62 66.62 66.62 66.62 0.0K
10:15 66.63 66.67 66.63 66.63 3.1K
10:16 66.63 66.74 66.63 66.74 0.7K
10:17 66.74 66.74 66.74 66.74 0.1K
10:18 66.74 66.75 66.74 66.75 0.5K
10:19 66.75 66.75 66.75 66.75 0.1K
10:20 66.75 66.84 66.75 66.84 0.2K
10:21 66.84 66.84 66.84 66.84 0.7K
10:22 66.84 66.84 66.84 66.84 0.1K
10:23 66.84 66.84 66.84 66.84 0.4K
10:24 66.84 66.84 66.84 66.84 0.0K
10:25 66.84 66.84 66.84 66.84 0.1K
10:26 66.59 66.59 66.59 66.59 1.0K
10:27 66.59 66.59 66.59 66.59 0.0K
10:28 66.59 66.59 66.59 66.59 0.1K
10:29 66.59 66.59 66.59 66.59 0.1K
10:30 66.59 66.59 66.59 66.59 0.1K
10:31 66.59 66.61 66.59 66.61 2.9K
10:32 66.59 66.59 66.59 66.59 0.4K
10:33 66.59 66.59 66.59 66.59 0.2K
10:34 66.59 66.65 66.59 66.65 0.8K
10:35 66.65 66.65 66.65 66.65 0.0K
10:36 66.65 66.65 66.65 66.65 0.2K
10:37 66.65 66.65 66.65 66.65 0.1K
10:38 66.65 66.68 66.65 66.67 0.7K
10:39 66.67 66.71 66.67 66.71 1.2K
10:40 66.71 66.71 66.69 66.69 0.2K
10:41 66.69 66.69 66.69 66.69 0.4K
10:42 66.69 66.69 66.69 66.69 0.3K
10:43 66.69 66.69 66.69 66.69 0.4K
10:44 66.69 66.69 66.69 66.69 0.1K
10:45 66.69 66.69 66.69 66.69 0.2K
10:46 66.69 66.69 66.69 66.69 0.3K
10:47 66.69 66.69 66.69 66.69 0.1K
10:48 66.69 66.69 66.62 66.62 1.0K
10:49 66.62 66.62 66.61 66.61 0.2K
10:50 66.61 66.62 66.61 66.62 0.2K
10:51 66.62 66.62 66.62 66.62 0.1K
10:52 66.62 66.62 66.61 66.61 0.6K
10:53 66.61 66.61 66.61 66.61 0.1K
10:54 66.61 66.61 66.55 66.55 0.9K
10:55 66.55 66.55 66.55 66.55 0.1K
10:56 66.55 66.55 66.53 66.53 0.4K
10:57 66.53 66.53 66.53 66.53 0.3K
10:58 66.53 66.53 66.53 66.53 0.2K
10:59 66.53 66.56 66.53 66.56 0.7K
11:00 66.56 66.56 66.47 66.47 0.5K
11:01 66.47 66.47 66.45 66.46 0.8K
11:02 66.46 66.49 66.46 66.49 0.7K
11:03 66.49 66.51 66.49 66.51 0.3K
11:04 66.51 66.51 66.51 66.51 0.1K
11:05 66.51 66.51 66.48 66.48 3.3K
11:06 66.48 66.48 66.48 66.48 0.2K
11:07 66.48 66.48 66.48 66.48 0.9K
11:08 66.48 66.49 66.48 66.49 0.2K
11:09 66.49 66.49 66.49 66.49 0.0K
11:10 66.49 66.49 66.41 66.41 0.4K
11:11 66.41 66.41 66.41 66.41 0.1K
11:12 66.47 66.47 66.47 66.47 0.3K
11:13 66.47 66.47 66.47 66.47 0.2K
11:14 66.47 66.50 66.45 66.50 1.5K
11:15 66.50 66.50 66.50 66.50 0.2K
11:16 66.40 66.40 66.40 66.40 0.2K
11:17 66.40 66.42 66.40 66.42 0.2K
11:18 66.42 66.42 66.42 66.42 0.0K
11:19 66.42 66.42 66.42 66.42 0.3K
11:20 66.42 66.42 66.42 66.42 0.1K
11:21 66.43 66.43 66.39 66.39 1.7K
11:22 66.39 66.46 66.39 66.46 0.5K
11:23 66.46 66.46 66.46 66.46 0.2K
11:24 66.46 66.46 66.46 66.46 0.3K
11:25 66.41 66.41 66.41 66.41 1.0K
11:26 66.41 66.41 66.35 66.35 0.2K
11:27 66.35 66.35 66.35 66.35 0.2K
11:28 66.35 66.38 66.35 66.38 0.7K
11:29 66.38 66.38 66.38 66.38 0.0K
11:30 66.38 66.38 66.32 66.32 0.3K
11:31 66.29 66.29 66.29 66.29 0.2K
11:32 66.29 66.29 66.29 66.29 0.1K
11:33 66.29 66.29 66.29 66.29 0.0K
11:34 66.29 66.29 66.29 66.29 0.2K
11:35 66.29 66.29 66.29 66.29 0.0K
11:36 66.37 66.38 66.37 66.38 0.7K
11:37 66.38 66.38 66.38 66.38 0.1K
11:38 66.34 66.34 66.34 66.34 0.2K
11:39 66.34 66.34 66.34 66.34 0.0K
11:40 66.37 66.37 66.37 66.37 0.2K
11:41 66.37 66.37 66.37 66.37 0.1K
11:42 66.37 66.37 66.37 66.37 0.1K
11:43 66.37 66.37 66.37 66.37 0.4K
11:44 66.37 66.44 66.37 66.44 0.2K
11:45 66.44 66.44 66.44 66.44 0.9K
11:46 66.44 66.44 66.44 66.44 0.1K
11:47 66.44 66.44 66.44 66.44 0.0K
11:48 66.40 66.40 66.40 66.40 0.3K
11:49 66.40 66.40 66.40 66.40 0.2K
11:50 66.40 66.40 66.40 66.40 0.1K
11:51 66.40 66.40 66.40 66.40 0.1K
11:52 66.31 66.32 66.31 66.32 1.0K
11:53 66.32 66.32 66.32 66.32 0.1K
11:54 66.32 66.32 66.32 66.32 0.0K
11:55 66.32 66.32 66.32 66.32 0.6K
11:56 66.32 66.32 66.32 66.32 0.2K
11:57 66.32 66.33 66.32 66.33 0.6K
11:58 66.33 66.33 66.33 66.33 0.3K
11:59 66.33 66.33 66.33 66.33 0.2K
12:00 66.33 66.33 66.33 66.33 0.1K
12:01 66.33 66.33 66.33 66.33 0.1K
12:02 66.33 66.33 66.33 66.33 0.2K
12:03 66.33 66.33 66.33 66.33 0.0K
12:04 66.33 66.35 66.33 66.35 0.4K
12:05 66.35 66.36 66.35 66.36 0.2K
12:06 66.36 66.36 66.36 66.36 0.2K
12:07 66.36 66.36 66.36 66.36 0.0K
12:08 66.36 66.36 66.35 66.35 0.3K
12:09 66.35 66.38 66.35 66.38 0.3K
12:10 66.38 66.38 66.38 66.38 0.2K
12:11 66.38 66.38 66.38 66.38 0.2K
12:12 66.38 66.38 66.31 66.32 0.5K
12:13 66.32 66.34 66.32 66.34 0.9K
12:14 66.34 66.34 66.34 66.34 0.1K
12:15 66.34 66.38 66.34 66.38 0.3K
12:16 66.38 66.39 66.38 66.39 0.3K
12:17 66.39 66.40 66.39 66.40 0.2K
12:18 66.40 66.40 66.39 66.39 0.8K
12:19 66.39 66.39 66.39 66.39 0.0K
12:20 66.39 66.39 66.39 66.39 0.3K
12:21 66.39 66.39 66.39 66.39 0.0K
12:22 66.39 66.39 66.39 66.39 0.0K
12:23 66.39 66.39 66.39 66.39 0.3K
12:24 66.39 66.39 66.37 66.37 0.5K
12:25 66.37 66.37 66.37 66.37 0.2K
12:26 66.37 66.37 66.37 66.37 0.1K
12:27 66.35 66.35 66.35 66.35 0.7K
12:28 66.35 66.35 66.30 66.30 1.6K
12:29 66.30 66.30 66.30 66.30 0.0K
12:30 66.30 66.30 66.30 66.30 0.1K
12:31 66.30 66.32 66.30 66.32 0.3K
12:32 66.32 66.32 66.32 66.32 0.2K
12:33 66.34 66.36 66.31 66.31 1.9K
12:34 66.31 66.31 66.31 66.31 0.2K
12:35 66.31 66.31 66.31 66.31 0.0K
12:36 66.31 66.32 66.28 66.32 6.1K
12:37 66.32 66.32 66.32 66.32 3.7K
12:38 66.32 66.32 66.32 66.32 0.0K
12:39 66.32 66.32 66.32 66.32 1.2K
12:40 66.32 66.32 66.32 66.32 0.1K
12:41 66.32 66.32 66.32 66.32 0.4K
12:42 66.32 66.32 66.32 66.32 0.1K
12:43 66.32 66.32 66.25 66.25 0.6K
12:44 66.25 66.25 66.25 66.25 0.1K
12:45 66.25 66.25 66.25 66.25 0.3K
12:46 66.25 66.25 66.25 66.25 0.1K
12:47 66.25 66.25 66.25 66.25 0.0K
12:48 66.25 66.25 66.25 66.25 0.1K
12:49 66.25 66.25 66.25 66.25 0.3K
12:50 66.25 66.25 66.25 66.25 0.1K
12:51 66.25 66.33 66.25 66.33 2.3K
12:52 66.33 66.33 66.33 66.33 0.1K
12:53 66.33 66.33 66.33 66.33 0.2K
12:54 66.33 66.33 66.33 66.33 0.0K
12:55 66.33 66.33 66.33 66.33 0.2K
12:56 66.33 66.33 66.33 66.33 0.2K
12:57 66.33 66.33 66.33 66.33 0.0K
12:58 66.33 66.40 66.33 66.40 1.1K
12:59 66.42 66.42 66.37 66.37 2.2K
13:00 66.37 66.37 66.37 66.37 0.1K
13:01 66.37 66.37 66.37 66.37 0.0K
13:02 66.34 66.34 66.34 66.34 0.3K
13:03 66.32 66.32 66.32 66.32 0.2K
13:04 66.32 66.32 66.28 66.29 0.5K
13:05 66.29 66.38 66.29 66.38 19.6K
13:06 66.38 66.38 66.38 66.38 0.1K
13:07 66.38 66.38 66.34 66.34 0.6K
13:08 66.29 66.29 66.29 66.29 0.7K
13:09 66.29 66.29 66.29 66.29 0.0K
13:10 66.29 66.29 66.29 66.29 0.5K
13:11 66.29 66.29 66.27 66.27 0.3K
13:12 66.27 66.27 66.27 66.27 0.2K
13:13 66.27 66.34 66.27 66.34 1.5K
13:14 66.36 66.36 66.34 66.34 1.2K
13:15 66.34 66.34 66.34 66.34 0.1K
13:16 66.34 66.34 66.34 66.34 0.1K
13:17 66.34 66.34 66.33 66.33 0.5K
13:18 66.33 66.33 66.33 66.33 0.0K
13:19 66.33 66.33 66.33 66.33 0.2K
13:20 66.33 66.33 66.33 66.33 0.0K
13:21 66.33 66.33 66.33 66.33 0.0K
13:22 66.33 66.37 66.33 66.37 0.5K
13:23 66.37 66.37 66.37 66.37 0.0K
13:24 66.37 66.38 66.37 66.38 0.5K
13:25 66.38 66.38 66.38 66.38 0.0K
13:26 66.38 66.38 66.38 66.38 0.1K
13:27 66.38 66.38 66.38 66.38 0.0K
13:28 66.38 66.38 66.38 66.38 0.0K
13:29 66.38 66.38 66.35 66.36 1.8K
13:30 66.36 66.36 66.36 66.36 0.2K
13:31 66.36 66.36 66.36 66.36 0.0K
13:32 66.36 66.36 66.36 66.36 0.3K
13:33 66.36 66.40 66.36 66.40 35.4K
13:34 66.40 66.40 66.32 66.32 1.8K
13:35 66.32 66.32 66.25 66.25 0.3K
13:36 66.25 66.25 66.25 66.25 0.1K
13:37 66.25 66.29 66.25 66.29 0.5K
13:38 66.29 66.29 66.29 66.29 0.0K
13:39 66.29 66.29 66.28 66.28 0.5K
13:40 66.28 66.28 66.28 66.28 0.0K
13:41 66.28 66.28 66.28 66.28 0.4K
13:42 66.28 66.28 66.28 66.28 0.0K
13:43 66.28 66.28 66.28 66.28 0.1K
13:44 66.28 66.28 66.28 66.28 0.0K
13:45 66.31 66.31 66.25 66.25 1.1K
13:46 66.25 66.29 66.25 66.29 0.6K
13:47 66.29 66.29 66.29 66.29 0.2K
13:48 66.21 66.21 66.21 66.21 2.4K
13:49 66.21 66.21 66.21 66.21 0.3K
13:50 66.22 66.22 66.22 66.22 1.6K
13:51 66.22 66.22 66.22 66.22 0.2K
13:52 66.22 66.22 66.22 66.22 0.7K
13:53 66.22 66.22 66.22 66.22 1.0K
13:54 66.22 66.22 66.22 66.22 0.0K
13:55 66.22 66.22 66.20 66.20 0.1K
13:56 66.20 66.20 66.20 66.20 0.1K
13:57 66.20 66.20 66.20 66.20 0.1K
13:58 66.20 66.22 66.20 66.22 0.4K
13:59 66.22 66.22 66.22 66.22 0.4K
14:00 66.23 66.23 66.23 66.23 0.3K
14:01 66.23 66.23 66.21 66.21 0.2K
14:02 66.21 66.21 66.21 66.21 0.2K
14:03 66.21 66.21 66.21 66.21 0.0K
14:04 66.21 66.21 66.21 66.21 0.2K
14:05 66.21 66.23 66.21 66.23 0.3K
14:06 66.23 66.23 66.21 66.21 1.7K
14:07 66.20 66.24 66.20 66.24 2.4K
14:08 66.25 66.25 66.25 66.25 0.3K
14:09 66.25 66.25 66.25 66.25 0.2K
14:10 66.25 66.25 66.25 66.25 0.1K
14:11 66.25 66.25 66.23 66.23 0.4K
14:12 66.23 66.23 66.23 66.23 0.0K
14:13 66.23 66.23 66.23 66.23 0.1K
14:14 66.23 66.23 66.23 66.23 0.4K
14:15 66.19 66.19 66.19 66.19 0.5K
14:16 66.19 66.19 66.18 66.18 0.2K
14:17 66.18 66.18 66.18 66.18 0.1K
14:18 66.18 66.18 66.18 66.18 0.1K
14:19 66.18 66.18 66.15 66.15 0.9K
14:20 66.16 66.16 66.16 66.16 0.2K
14:21 66.16 66.16 66.16 66.16 0.2K
14:22 66.16 66.16 66.16 66.16 0.0K
14:23 66.16 66.16 66.06 66.06 0.5K
14:24 66.06 66.06 66.03 66.03 1.5K
14:25 66.03 66.09 66.03 66.09 2.6K
14:26 66.09 66.09 66.09 66.09 1.5K
14:27 66.09 66.09 66.09 66.09 0.9K
14:28 66.09 66.09 66.09 66.09 0.2K
14:29 66.09 66.09 66.07 66.07 1.6K
14:30 66.07 66.07 66.07 66.07 0.0K
14:31 66.07 66.10 66.07 66.10 0.5K
14:32 66.13 66.14 66.13 66.14 0.9K
14:33 66.14 66.14 66.14 66.14 0.6K
14:34 66.14 66.14 66.14 66.14 0.2K
14:35 66.14 66.14 66.14 66.14 0.4K
14:36 66.14 66.14 66.14 66.14 1.0K
14:37 66.14 66.14 66.09 66.09 0.7K
14:38 66.09 66.09 66.09 66.09 0.0K
14:39 66.09 66.09 66.09 66.09 0.1K
14:40 66.10 66.10 66.10 66.10 0.1K
14:41 66.10 66.10 66.10 66.10 0.1K
14:42 66.10 66.10 66.10 66.10 0.4K
14:43 66.10 66.10 66.10 66.10 0.0K
14:44 66.10 66.10 66.10 66.10 0.0K
14:45 66.10 66.10 66.10 66.10 0.1K
14:46 66.10 66.10 66.10 66.10 0.2K
14:47 66.10 66.10 66.10 66.10 0.2K
14:48 66.10 66.10 66.10 66.10 0.1K
14:49 66.15 66.15 66.15 66.15 0.1K
14:50 66.14 66.14 66.12 66.12 1.5K
14:51 66.12 66.12 66.12 66.12 0.2K
14:52 66.12 66.12 66.12 66.12 0.1K
14:53 66.12 66.12 66.12 66.12 0.1K
14:54 66.12 66.12 66.12 66.12 0.1K
14:55 66.12 66.12 66.12 66.12 0.1K
14:56 66.12 66.13 66.12 66.13 1.0K
14:57 66.13 66.13 66.13 66.13 0.3K
14:58 66.12 66.14 66.12 66.14 1.6K
14:59 66.14 66.14 66.14 66.14 0.1K
15:00 66.14 66.14 66.14 66.14 0.2K
15:01 66.12 66.12 66.12 66.12 0.2K
15:02 66.15 66.16 66.15 66.16 1.2K
15:03 66.16 66.16 66.16 66.16 0.2K
15:04 66.16 66.16 66.16 66.16 2.5K
15:05 66.16 66.17 66.16 66.17 4.6K
15:06 66.17 66.17 66.17 66.17 0.2K
15:07 66.17 66.17 66.17 66.17 0.3K
15:08 66.17 66.17 66.17 66.17 0.0K
15:09 66.17 66.17 66.17 66.17 0.1K
15:10 66.17 66.17 66.17 66.17 0.3K
15:11 66.17 66.17 66.17 66.17 0.0K
15:12 66.17 66.17 66.17 66.17 0.2K
15:13 66.17 66.17 66.17 66.17 0.1K
15:14 66.17 66.18 66.17 66.18 0.7K
15:15 66.18 66.18 66.16 66.16 0.7K
15:16 66.16 66.16 66.14 66.14 3.1K
15:17 66.14 66.16 66.14 66.16 0.6K
15:18 66.20 66.20 66.20 66.20 0.9K
15:19 66.20 66.20 66.20 66.20 0.1K
15:20 66.20 66.20 66.20 66.20 0.4K
15:21 66.20 66.20 66.15 66.15 1.0K
15:22 66.13 66.13 66.13 66.13 0.3K
15:23 66.13 66.13 66.12 66.12 0.7K
15:24 66.12 66.12 66.12 66.12 0.4K
15:25 66.14 66.14 66.09 66.09 4.4K
15:26 66.05 66.05 66.04 66.04 0.4K
15:27 66.04 66.07 66.03 66.03 1.0K
15:28 66.03 66.07 66.03 66.07 0.6K
15:29 66.07 66.07 66.07 66.07 1.1K
15:30 66.04 66.04 66.04 66.04 0.7K
15:31 66.02 66.06 66.02 66.06 0.6K
15:32 66.06 66.06 66.02 66.02 0.4K
15:33 66.02 66.02 66.00 66.00 3.6K
15:34 65.98 65.98 65.97 65.97 0.3K
15:35 65.94 65.97 65.94 65.97 2.4K
15:36 65.97 65.97 65.95 65.95 0.8K
15:37 65.94 65.97 65.94 65.94 0.8K
15:38 65.96 65.97 65.95 65.95 4.5K
15:39 65.95 65.95 65.95 65.95 0.7K
15:40 65.95 65.95 65.93 65.94 0.8K
15:41 65.94 65.94 65.92 65.92 2.5K
15:42 65.89 65.89 65.89 65.89 0.6K
15:43 65.89 65.92 65.89 65.92 2.6K
15:44 65.91 65.91 65.89 65.89 3.0K
15:45 65.87 65.87 65.87 65.87 0.7K
15:46 65.87 65.87 65.85 65.86 0.9K
15:47 65.82 65.82 65.82 65.82 0.8K
15:48 65.80 65.81 65.80 65.81 1.3K
15:49 65.80 65.80 65.79 65.80 3.1K
15:50 65.81 65.85 65.81 65.84 6.2K
15:51 65.85 65.86 65.84 65.84 2.6K
15:52 65.84 65.85 65.84 65.85 2.7K
15:53 65.86 65.87 65.86 65.87 0.7K
15:54 65.87 65.87 65.81 65.81 8.5K
15:55 65.81 65.81 65.77 65.77 2.6K
15:56 65.82 65.85 65.82 65.85 7.1K
15:57 65.83 65.83 65.80 65.80 7.9K
15:58 65.80 65.80 65.77 65.77 11.2K
15:59 65.77 65.78 65.75 65.75 12.9K
16:00 65.76 65.78 65.74 65.74 111.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음