Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 66.33 66.33 66.20 66.33 6.0K
09:32 66.33 66.33 66.33 66.33 0.0K
09:33 66.33 66.33 66.33 66.33 0.4K
09:34 66.33 66.33 66.33 66.33 0.0K
09:35 66.33 66.33 66.33 66.33 0.0K
09:36 66.24 66.24 66.24 66.24 0.7K
09:37 66.24 66.24 66.22 66.22 0.2K
09:38 66.22 66.22 66.22 66.22 0.1K
09:39 66.22 66.22 66.22 66.22 0.1K
09:40 66.22 66.22 66.20 66.20 0.5K
09:41 66.20 66.20 66.10 66.10 0.3K
09:42 66.10 66.10 66.10 66.10 0.2K
09:43 66.10 66.10 66.10 66.10 0.2K
09:44 66.10 66.10 66.10 66.10 0.1K
09:45 66.10 66.10 66.10 66.10 0.4K
09:46 65.95 65.95 65.95 65.95 0.4K
09:47 65.95 65.95 65.95 65.95 0.0K
09:48 65.95 65.95 65.95 65.95 0.1K
09:49 65.95 65.95 65.95 65.95 0.2K
09:50 65.95 66.06 65.95 66.06 0.8K
09:51 66.12 66.12 66.12 66.12 0.9K
09:52 66.07 66.07 66.07 66.07 1.0K
09:53 66.07 66.07 66.07 66.07 0.1K
09:54 66.07 66.07 66.07 66.07 0.0K
09:55 66.16 66.16 66.16 66.16 0.7K
09:56 66.16 66.16 66.16 66.16 0.1K
09:57 66.16 66.16 66.16 66.16 0.1K
09:58 66.16 66.16 66.16 66.16 0.0K
09:59 66.16 66.16 66.16 66.16 0.0K
10:00 66.16 66.16 66.16 66.16 0.1K
10:01 66.16 66.16 66.16 66.16 0.0K
10:02 66.16 66.32 66.16 66.32 0.4K
10:03 66.32 66.37 66.32 66.37 0.3K
10:04 66.35 66.35 66.35 66.35 0.5K
10:05 66.35 66.42 66.35 66.42 0.6K
10:06 66.42 66.42 66.42 66.42 0.1K
10:07 66.42 66.46 66.42 66.46 0.7K
10:08 66.46 66.46 66.46 66.46 0.1K
10:09 66.46 66.46 66.46 66.46 0.4K
10:10 66.46 66.49 66.46 66.49 0.3K
10:11 66.49 66.49 66.37 66.37 1.1K
10:12 66.37 66.37 66.37 66.37 0.0K
10:13 66.37 66.37 66.37 66.37 0.0K
10:14 66.37 66.37 66.37 66.37 0.1K
10:15 66.37 66.37 66.37 66.37 0.7K
10:16 66.37 66.37 66.37 66.37 0.1K
10:17 66.37 66.48 66.37 66.48 0.4K
10:18 66.48 66.52 66.48 66.52 0.2K
10:19 66.52 66.52 66.52 66.52 0.2K
10:20 66.54 66.54 66.54 66.54 0.6K
10:21 66.54 66.54 66.54 66.54 0.1K
10:22 66.57 66.57 66.57 66.57 1.3K
10:23 66.57 66.57 66.53 66.53 0.2K
10:24 66.53 66.53 66.53 66.53 0.1K
10:25 66.53 66.53 66.48 66.48 0.5K
10:26 66.48 66.48 66.47 66.47 0.1K
10:27 66.47 66.47 66.47 66.47 0.3K
10:28 66.47 66.47 66.47 66.47 0.0K
10:29 66.47 66.47 66.47 66.47 0.2K
10:30 66.47 66.47 66.47 66.47 0.0K
10:31 66.47 66.47 66.47 66.47 0.6K
10:32 66.47 66.48 66.41 66.41 1.9K
10:33 66.41 66.41 66.36 66.36 0.2K
10:34 66.36 66.36 66.36 66.36 0.2K
10:35 66.36 66.38 66.36 66.38 0.5K
10:36 66.38 66.38 66.38 66.38 0.0K
10:37 66.38 66.41 66.38 66.41 0.2K
10:38 66.41 66.41 66.41 66.41 0.1K
10:39 66.35 66.35 66.30 66.30 1.2K
10:40 66.30 66.30 66.30 66.30 0.2K
10:41 66.30 66.30 66.21 66.21 0.6K
10:42 66.21 66.21 66.21 66.21 0.2K
10:43 66.21 66.21 66.21 66.21 0.0K
10:44 66.16 66.16 66.16 66.16 0.1K
10:45 66.16 66.24 66.16 66.24 0.4K
10:46 66.24 66.24 66.14 66.14 0.3K
10:47 66.14 66.14 66.14 66.14 0.0K
10:48 66.14 66.14 66.14 66.14 0.0K
10:49 66.14 66.14 66.06 66.06 0.6K
10:50 66.06 66.06 66.06 66.06 0.0K
10:51 66.06 66.06 66.04 66.04 0.5K
10:52 66.08 66.08 66.05 66.05 1.3K
10:53 66.05 66.05 66.05 66.05 0.0K
10:54 66.05 66.09 66.05 66.09 0.6K
10:55 66.09 66.09 66.09 66.09 0.1K
10:56 66.09 66.09 66.08 66.08 0.3K
10:57 66.08 66.08 66.08 66.08 0.1K
10:58 66.08 66.08 66.08 66.08 0.1K
10:59 66.08 66.08 66.08 66.08 0.4K
11:00 66.08 66.08 66.08 66.08 0.2K
11:01 66.08 66.08 66.06 66.06 0.1K
11:02 66.06 66.09 66.06 66.09 0.7K
11:03 66.09 66.09 66.08 66.08 0.3K
11:04 66.08 66.08 66.08 66.08 0.0K
11:05 66.08 66.09 66.00 66.09 0.6K
11:06 66.09 66.09 66.09 66.09 0.1K
11:07 66.09 66.09 66.09 66.09 0.3K
11:08 66.09 66.09 66.09 66.09 0.8K
11:09 66.09 66.10 66.09 66.10 0.4K
11:10 66.10 66.14 66.06 66.06 1.6K
11:11 66.06 66.06 66.06 66.06 0.1K
11:12 66.08 66.08 66.02 66.02 0.3K
11:13 66.02 66.02 66.00 66.00 0.5K
11:14 66.00 66.00 66.00 66.00 0.0K
11:15 66.00 66.01 66.00 66.01 0.4K
11:16 66.01 66.01 66.01 66.01 0.0K
11:17 66.01 66.01 66.01 66.01 0.2K
11:18 65.97 65.97 65.97 65.97 0.3K
11:19 65.97 65.97 65.96 65.96 0.2K
11:20 65.95 65.95 65.95 65.95 0.3K
11:21 65.98 65.98 65.97 65.97 0.6K
11:22 65.97 65.99 65.97 65.99 0.3K
11:23 65.99 65.99 65.99 65.99 0.1K
11:24 65.99 66.00 65.99 66.00 1.1K
11:25 66.00 66.00 66.00 66.00 0.3K
11:26 66.00 66.02 66.00 66.00 0.6K
11:27 66.00 66.00 66.00 66.00 0.1K
11:28 66.00 66.00 66.00 66.00 0.1K
11:29 66.00 66.00 66.00 66.00 0.2K
11:30 66.00 66.01 66.00 66.01 0.1K
11:31 66.03 66.03 66.02 66.02 0.6K
11:32 66.02 66.02 66.02 66.02 0.0K
11:33 66.02 66.03 66.00 66.00 1.3K
11:34 66.00 66.00 66.00 66.00 0.3K
11:35 66.00 66.04 66.00 66.04 1.5K
11:36 66.04 66.04 66.04 66.04 0.1K
11:37 66.04 66.04 66.04 66.04 0.1K
11:38 66.04 66.04 66.00 66.00 0.4K
11:39 66.00 66.00 66.00 66.00 0.2K
11:40 66.00 66.00 66.00 66.00 0.3K
11:41 66.00 66.05 66.00 66.05 0.4K
11:42 66.05 66.05 66.02 66.02 0.3K
11:43 66.02 66.02 66.02 66.02 0.2K
11:44 66.02 66.02 66.02 66.02 0.0K
11:45 66.00 66.00 66.00 66.00 0.9K
11:46 66.00 66.00 65.93 65.93 0.1K
11:47 65.93 65.95 65.93 65.95 0.4K
11:48 65.95 65.95 65.95 65.95 1.0K
11:49 65.95 65.95 65.95 65.95 0.1K
11:50 65.95 65.95 65.95 65.95 0.0K
11:51 65.93 65.93 65.93 65.93 0.6K
11:52 65.93 65.97 65.93 65.97 0.3K
11:53 65.97 65.97 65.93 65.93 0.1K
11:54 65.93 65.93 65.93 65.93 0.2K
11:55 65.93 65.93 65.93 65.93 0.0K
11:56 65.93 65.93 65.92 65.92 1.2K
11:57 65.92 65.92 65.92 65.92 0.0K
11:58 65.92 65.92 65.92 65.92 0.1K
11:59 65.92 65.96 65.92 65.96 0.8K
12:00 65.96 65.96 65.96 65.96 0.2K
12:01 65.96 65.96 65.96 65.96 0.1K
12:02 65.96 65.96 65.96 65.96 0.0K
12:03 65.96 65.96 65.93 65.93 0.1K
12:04 65.93 65.93 65.93 65.93 0.2K
12:05 65.93 65.93 65.91 65.91 0.4K
12:06 65.91 65.91 65.91 65.91 0.1K
12:07 65.91 65.91 65.86 65.86 0.1K
12:08 65.86 65.86 65.86 65.86 0.1K
12:09 65.86 65.91 65.86 65.91 0.4K
12:10 65.91 65.91 65.91 65.91 0.3K
12:11 65.86 65.86 65.86 65.86 0.2K
12:12 65.86 65.86 65.86 65.86 0.0K
12:13 65.86 65.91 65.86 65.91 0.2K
12:14 65.90 65.90 65.88 65.89 2.1K
12:15 65.90 65.90 65.90 65.90 0.5K
12:16 65.90 65.90 65.87 65.87 1.2K
12:17 65.87 65.87 65.87 65.87 0.0K
12:18 65.87 65.87 65.87 65.87 0.1K
12:19 65.87 65.87 65.87 65.87 0.5K
12:20 65.87 65.87 65.87 65.87 0.9K
12:21 65.87 65.87 65.87 65.87 0.2K
12:22 65.87 65.89 65.87 65.89 0.5K
12:23 65.89 65.89 65.87 65.87 0.8K
12:24 65.87 65.87 65.81 65.81 0.2K
12:25 65.86 65.86 65.81 65.82 1.0K
12:26 65.82 65.82 65.82 65.82 0.3K
12:27 65.82 65.82 65.82 65.82 0.1K
12:28 65.86 65.86 65.81 65.81 1.1K
12:29 65.81 65.85 65.81 65.85 1.2K
12:30 65.85 65.86 65.83 65.83 1.8K
12:31 65.82 65.82 65.80 65.80 2.7K
12:32 65.80 65.80 65.80 65.80 0.1K
12:33 65.80 65.80 65.80 65.80 0.1K
12:34 65.80 65.80 65.80 65.80 0.2K
12:35 65.82 65.82 65.82 65.82 0.2K
12:36 65.82 65.82 65.80 65.80 0.5K
12:37 65.80 65.80 65.80 65.80 0.1K
12:38 65.80 65.80 65.80 65.80 0.1K
12:39 65.80 65.80 65.80 65.80 2.2K
12:40 65.73 65.73 65.72 65.72 0.6K
12:41 65.72 65.73 65.72 65.73 0.3K
12:42 65.73 65.73 65.73 65.73 0.1K
12:43 65.73 65.73 65.73 65.73 0.2K
12:44 65.73 65.73 65.73 65.73 0.0K
12:45 65.73 65.73 65.66 65.66 0.2K
12:46 65.66 65.67 65.66 65.67 0.5K
12:47 65.67 65.67 65.67 65.67 0.0K
12:48 65.67 65.71 65.67 65.71 2.3K
12:49 65.71 65.71 65.71 65.71 0.5K
12:50 65.71 65.71 65.71 65.71 0.2K
12:51 65.71 65.73 65.71 65.73 0.8K
12:52 65.73 65.73 65.73 65.73 0.2K
12:53 65.73 65.73 65.73 65.73 0.5K
12:54 65.73 65.73 65.71 65.71 0.3K
12:55 65.71 65.73 65.71 65.73 0.3K
12:56 65.73 65.75 65.73 65.75 1.1K
12:57 65.75 65.75 65.75 65.75 0.2K
12:58 65.75 65.75 65.72 65.72 1.2K
12:59 65.72 65.72 65.69 65.69 0.1K
13:00 65.69 65.69 65.69 65.69 0.2K
13:01 65.68 65.68 65.68 65.68 0.1K
13:02 65.68 65.73 65.68 65.73 0.7K
13:03 65.75 65.76 65.75 65.75 2.1K
13:04 65.75 65.75 65.73 65.73 0.6K
13:05 65.70 65.70 65.70 65.70 0.6K
13:06 65.70 65.70 65.70 65.70 0.1K
13:07 65.70 65.77 65.70 65.77 0.6K
13:08 65.77 65.77 65.77 65.77 0.0K
13:09 65.77 65.77 65.77 65.77 0.1K
13:10 65.77 65.77 65.74 65.74 0.3K
13:11 65.74 65.74 65.69 65.69 1.4K
13:12 65.69 65.69 65.69 65.69 0.2K
13:13 65.65 65.65 65.65 65.65 0.6K
13:14 65.65 65.65 65.65 65.65 0.5K
13:15 65.65 65.65 65.65 65.65 0.1K
13:16 65.65 65.69 65.65 65.69 0.9K
13:17 65.69 65.72 65.69 65.69 2.4K
13:18 65.71 65.71 65.71 65.71 0.6K
13:19 65.71 65.71 65.71 65.71 0.1K
13:20 65.71 65.71 65.71 65.71 0.3K
13:21 65.71 65.71 65.71 65.71 0.1K
13:22 65.71 65.71 65.71 65.71 0.2K
13:23 65.71 65.71 65.71 65.71 0.1K
13:24 65.71 65.71 65.71 65.71 0.2K
13:25 65.71 65.71 65.71 65.71 0.5K
13:26 65.71 65.71 65.70 65.70 0.3K
13:27 65.70 65.70 65.70 65.70 0.1K
13:28 65.69 65.69 65.69 65.69 0.5K
13:29 65.69 65.69 65.69 65.69 0.0K
13:30 65.69 65.69 65.67 65.67 0.9K
13:31 65.70 65.70 65.70 65.70 0.3K
13:32 65.70 65.72 65.70 65.72 1.2K
13:33 65.74 65.74 65.74 65.74 0.2K
13:34 65.74 65.74 65.68 65.68 0.7K
13:35 65.68 65.70 65.68 65.70 0.2K
13:36 65.70 65.70 65.70 65.70 0.3K
13:37 65.70 65.70 65.70 65.70 0.3K
13:38 65.70 65.70 65.70 65.70 0.0K
13:39 65.70 65.70 65.70 65.70 0.3K
13:40 65.70 65.70 65.70 65.70 0.0K
13:41 65.70 65.70 65.67 65.67 0.7K
13:42 65.67 65.69 65.67 65.69 1.1K
13:43 65.69 65.69 65.69 65.69 0.0K
13:44 65.69 65.69 65.69 65.69 0.1K
13:45 65.69 65.71 65.69 65.71 0.4K
13:46 65.73 65.73 65.73 65.73 0.1K
13:47 65.73 65.73 65.73 65.73 0.0K
13:48 65.73 65.73 65.73 65.73 0.1K
13:49 65.73 65.73 65.72 65.72 1.3K
13:50 65.72 65.72 65.72 65.72 0.0K
13:51 65.72 65.72 65.72 65.72 0.3K
13:52 65.72 65.72 65.72 65.72 0.4K
13:53 65.72 65.75 65.72 65.75 0.6K
13:54 65.75 65.75 65.75 65.75 0.1K
13:55 65.75 65.75 65.75 65.75 0.5K
13:56 65.75 65.75 65.75 65.75 0.1K
13:57 65.75 65.75 65.75 65.75 0.0K
13:58 65.75 65.75 65.72 65.72 0.2K
13:59 65.72 65.72 65.72 65.72 0.9K
14:00 65.72 65.72 65.72 65.72 0.2K
14:01 65.65 65.65 65.65 65.65 0.7K
14:02 65.65 65.65 65.56 65.56 0.7K
14:03 65.56 65.56 65.56 65.56 0.1K
14:04 65.56 65.58 65.56 65.58 0.4K
14:05 65.58 65.58 65.58 65.58 0.5K
14:06 65.58 65.58 65.55 65.55 0.2K
14:07 65.55 65.55 65.55 65.55 0.2K
14:08 65.55 65.59 65.55 65.59 1.6K
14:09 65.59 65.59 65.59 65.59 0.2K
14:10 65.58 65.59 65.58 65.59 1.9K
14:11 65.60 65.60 65.55 65.55 0.6K
14:12 65.62 65.62 65.62 65.62 0.6K
14:13 65.62 65.62 65.62 65.62 0.0K
14:14 65.67 65.67 65.67 65.67 0.6K
14:15 65.67 65.67 65.67 65.67 0.1K
14:16 65.67 65.68 65.66 65.68 0.9K
14:17 65.68 65.68 65.68 65.68 0.2K
14:18 65.68 65.68 65.68 65.68 0.0K
14:19 65.71 65.74 65.71 65.74 1.8K
14:20 65.74 65.74 65.74 65.74 0.2K
14:21 65.74 65.74 65.74 65.74 0.1K
14:22 65.74 65.74 65.74 65.74 0.4K
14:23 65.76 65.76 65.75 65.75 2.0K
14:24 65.75 65.75 65.75 65.75 0.3K
14:25 65.75 65.76 65.75 65.76 0.7K
14:26 65.76 65.76 65.74 65.74 1.6K
14:27 65.74 65.75 65.74 65.75 0.2K
14:28 65.75 65.75 65.75 65.75 0.0K
14:29 65.75 65.75 65.72 65.72 1.7K
14:30 65.73 65.73 65.70 65.71 0.5K
14:31 65.71 65.77 65.71 65.77 1.2K
14:32 65.78 65.80 65.78 65.79 1.0K
14:33 65.79 65.79 65.78 65.79 0.7K
14:34 65.79 65.79 65.78 65.78 0.7K
14:35 65.76 65.87 65.76 65.87 7.4K
14:36 65.86 65.86 65.86 65.86 1.0K
14:37 65.86 65.86 65.86 65.86 0.5K
14:38 65.86 65.94 65.86 65.94 0.6K
14:39 65.94 65.94 65.93 65.93 1.1K
14:40 65.93 65.93 65.92 65.92 0.3K
14:41 65.92 65.97 65.92 65.97 0.6K
14:42 65.97 65.98 65.97 65.98 0.6K
14:43 65.98 65.98 65.98 65.98 0.5K
14:44 65.98 65.98 65.98 65.98 0.4K
14:45 65.98 65.99 65.98 65.99 1.4K
14:46 65.99 65.99 65.99 65.99 0.9K
14:47 65.99 66.03 65.99 66.03 0.4K
14:48 66.03 66.03 66.03 66.03 0.5K
14:49 66.03 66.03 66.03 66.03 0.2K
14:50 66.09 66.09 66.07 66.07 1.0K
14:51 66.07 66.07 66.07 66.07 0.4K
14:52 66.07 66.07 66.03 66.03 1.6K
14:53 66.03 66.03 66.03 66.03 0.0K
14:54 66.00 66.00 66.00 66.00 0.3K
14:55 66.00 66.00 65.98 65.98 0.2K
14:56 66.01 66.04 66.01 66.04 1.7K
14:57 66.04 66.04 65.99 65.99 0.9K
14:58 65.99 65.99 65.95 65.95 0.5K
14:59 65.95 65.98 65.95 65.98 0.5K
15:00 65.98 65.98 65.95 65.95 0.1K
15:01 65.95 65.98 65.95 65.98 0.8K
15:02 65.98 65.98 65.98 65.98 0.5K
15:03 65.98 65.98 65.96 65.96 0.8K
15:04 65.96 66.02 65.96 66.02 1.5K
15:05 66.02 66.02 66.01 66.01 1.0K
15:06 66.01 66.01 66.01 66.01 0.1K
15:07 66.01 66.01 66.00 66.00 0.7K
15:08 66.00 66.03 66.00 66.00 0.5K
15:09 66.00 66.02 66.00 66.02 0.7K
15:10 66.02 66.02 66.00 66.00 0.6K
15:11 66.04 66.05 66.04 66.04 1.3K
15:12 66.02 66.02 66.00 66.00 1.4K
15:13 66.00 66.00 66.00 66.00 0.5K
15:14 66.04 66.07 66.04 66.07 1.3K
15:15 66.07 66.07 66.07 66.07 0.3K
15:16 66.10 66.12 66.10 66.12 0.3K
15:17 66.10 66.10 66.10 66.10 0.2K
15:18 66.10 66.13 66.10 66.13 0.5K
15:19 66.13 66.13 66.13 66.13 0.3K
15:20 66.11 66.11 66.10 66.10 0.6K
15:21 66.11 66.11 66.11 66.11 1.0K
15:22 66.11 66.11 66.09 66.09 2.1K
15:23 66.09 66.09 66.09 66.09 0.3K
15:24 66.12 66.12 66.11 66.11 1.5K
15:25 66.11 66.17 66.11 66.17 1.1K
15:26 66.17 66.17 66.17 66.17 0.3K
15:27 66.18 66.18 66.18 66.18 1.1K
15:28 66.18 66.18 66.18 66.18 0.5K
15:29 66.18 66.18 66.14 66.14 1.7K
15:30 66.14 66.14 66.14 66.14 0.3K
15:31 66.15 66.18 66.15 66.16 2.3K
15:32 66.16 66.16 66.16 66.16 0.6K
15:33 66.16 66.16 66.14 66.14 0.9K
15:34 66.14 66.14 66.14 66.14 0.5K
15:35 66.14 66.14 66.14 66.14 0.2K
15:36 66.14 66.17 66.14 66.17 1.8K
15:37 66.17 66.22 66.17 66.22 1.8K
15:38 66.22 66.22 66.19 66.19 1.6K
15:39 66.19 66.19 66.19 66.19 0.4K
15:40 66.19 66.19 66.19 66.19 0.2K
15:41 66.19 66.19 66.19 66.19 0.3K
15:42 66.19 66.19 66.19 66.19 0.6K
15:43 66.19 66.21 66.19 66.21 0.7K
15:44 66.21 66.22 66.21 66.22 0.3K
15:45 66.22 66.24 66.22 66.24 1.0K
15:46 66.24 66.24 66.21 66.21 0.8K
15:47 66.21 66.22 66.21 66.22 1.2K
15:48 66.22 66.22 66.22 66.22 0.5K
15:49 66.22 66.22 66.22 66.22 1.5K
15:50 66.22 66.22 66.15 66.15 2.5K
15:51 66.18 66.18 66.06 66.06 3.3K
15:52 66.04 66.05 66.04 66.05 1.4K
15:53 66.05 66.05 65.98 66.01 2.6K
15:54 66.01 66.04 66.01 66.04 4.4K
15:55 66.01 66.01 65.93 65.93 3.2K
15:56 65.91 65.95 65.91 65.95 7.1K
15:57 65.95 65.95 65.94 65.94 3.1K
15:58 65.94 65.96 65.94 65.96 9.4K
15:59 65.97 65.97 65.95 65.95 3.6K
16:00 65.94 65.96 65.90 65.91 141.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음