Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 65.77 66.28 65.75 65.75 8.6K
09:32 65.75 65.75 65.75 65.75 0.0K
09:33 65.75 65.75 65.75 65.75 0.0K
09:34 65.85 65.85 65.85 65.85 0.4K
09:35 65.85 65.85 65.85 65.85 0.0K
09:36 65.85 65.85 65.85 65.85 0.0K
09:37 65.85 66.00 65.85 66.00 0.4K
09:38 66.00 66.00 66.00 66.00 0.0K
09:39 65.99 65.99 65.99 65.99 0.6K
09:40 65.99 65.99 65.99 65.99 0.2K
09:41 65.99 65.99 65.99 65.99 0.8K
09:42 65.99 65.99 65.99 65.99 0.1K
09:43 65.99 65.99 65.99 65.99 0.2K
09:44 65.99 65.99 65.99 65.99 0.1K
09:45 65.99 65.99 65.99 65.99 0.2K
09:46 65.99 65.99 65.56 65.56 1.0K
09:47 65.56 65.56 65.56 65.56 0.0K
09:48 65.56 65.56 65.56 65.56 0.0K
09:49 65.56 65.56 65.56 65.56 0.0K
09:50 65.56 65.56 65.56 65.56 1.4K
09:51 65.56 65.56 65.56 65.56 0.1K
09:52 65.56 65.56 65.56 65.56 0.2K
09:53 65.56 65.56 65.56 65.56 0.1K
09:54 65.56 65.56 65.56 65.56 0.0K
09:55 65.56 65.56 65.56 65.56 0.1K
09:56 65.56 65.56 65.56 65.56 0.0K
09:57 65.56 65.56 65.56 65.56 0.2K
09:58 65.56 65.57 65.56 65.57 1.0K
09:59 65.57 65.57 65.57 65.57 0.5K
10:00 65.57 65.57 65.48 65.48 0.3K
10:01 65.48 65.48 65.48 65.48 0.5K
10:02 65.33 65.33 65.25 65.25 0.9K
10:03 65.25 65.27 65.25 65.27 0.5K
10:04 65.24 65.24 65.24 65.24 0.7K
10:05 65.24 65.27 65.24 65.27 0.4K
10:06 65.27 65.27 65.20 65.20 0.8K
10:07 65.20 65.20 65.20 65.20 0.2K
10:08 65.20 65.20 65.03 65.03 3.0K
10:09 65.03 65.03 64.99 64.99 2.7K
10:10 65.00 65.00 64.99 64.99 0.7K
10:11 64.96 64.96 64.83 64.83 0.8K
10:12 64.83 64.97 64.83 64.97 1.0K
10:13 64.97 65.01 64.97 65.01 0.5K
10:14 65.01 65.01 64.96 64.96 0.6K
10:15 64.92 64.97 64.92 64.97 0.3K
10:16 64.89 64.89 64.86 64.86 1.0K
10:17 64.86 64.86 64.86 64.86 0.0K
10:18 64.86 64.86 64.86 64.86 0.0K
10:19 64.86 64.86 64.86 64.86 0.9K
10:20 64.86 64.86 64.86 64.86 0.7K
10:21 64.75 64.87 64.75 64.87 2.1K
10:22 64.76 64.76 64.76 64.76 0.4K
10:23 64.76 64.93 64.76 64.93 1.1K
10:24 64.93 64.93 64.88 64.88 0.7K
10:25 64.88 64.88 64.88 64.88 0.4K
10:26 64.88 64.88 64.77 64.77 0.8K
10:27 64.77 64.77 64.77 64.77 0.2K
10:28 64.77 64.77 64.70 64.70 1.0K
10:29 64.70 64.77 64.70 64.76 0.9K
10:30 64.76 64.76 64.68 64.68 0.6K
10:31 64.68 64.72 64.68 64.72 0.7K
10:32 64.72 64.72 64.72 64.72 0.8K
10:33 64.72 64.82 64.72 64.82 3.0K
10:34 64.82 64.84 64.82 64.84 0.6K
10:35 64.84 64.93 64.84 64.93 0.3K
10:36 64.94 64.94 64.91 64.91 1.0K
10:37 64.91 64.93 64.88 64.93 0.6K
10:38 64.93 64.93 64.93 64.93 0.2K
10:39 64.93 64.93 64.93 64.93 0.1K
10:40 64.93 64.93 64.93 64.93 0.3K
10:41 64.93 64.93 64.93 64.93 0.4K
10:42 64.93 64.93 64.93 64.93 0.0K
10:43 64.93 64.93 64.93 64.93 0.1K
10:44 64.93 64.93 64.93 64.93 0.3K
10:45 64.93 64.93 64.93 64.93 0.2K
10:46 64.93 64.93 64.74 64.80 0.7K
10:47 64.80 64.80 64.80 64.80 0.5K
10:48 64.80 64.80 64.80 64.80 0.8K
10:49 64.80 64.80 64.64 64.64 3.3K
10:50 64.64 64.64 64.59 64.59 0.9K
10:51 64.66 64.66 64.66 64.66 0.9K
10:52 64.66 64.66 64.66 64.66 0.3K
10:53 64.66 64.66 64.65 64.65 1.2K
10:54 64.65 64.65 64.65 64.65 0.6K
10:55 64.65 64.65 64.65 64.65 0.1K
10:56 64.65 64.65 64.53 64.53 0.6K
10:57 64.53 64.53 64.53 64.53 0.1K
10:58 64.53 64.59 64.53 64.59 0.3K
10:59 64.59 64.59 64.59 64.59 0.1K
11:00 64.59 64.59 64.59 64.59 0.4K
11:01 64.52 64.55 64.52 64.55 1.1K
11:02 64.55 64.55 64.55 64.55 0.4K
11:03 64.55 64.55 64.52 64.52 0.2K
11:04 64.52 64.52 64.52 64.52 0.3K
11:05 64.52 64.52 64.43 64.43 0.5K
11:06 64.43 64.43 64.43 64.43 0.2K
11:07 64.43 64.43 64.43 64.43 0.0K
11:08 64.43 64.52 64.43 64.52 0.3K
11:09 64.52 64.52 64.48 64.48 1.8K
11:10 64.46 64.46 64.46 64.46 0.5K
11:11 64.46 64.47 64.46 64.47 0.4K
11:12 64.47 64.47 64.47 64.47 0.1K
11:13 64.47 64.47 64.45 64.45 0.9K
11:14 64.45 64.45 64.45 64.45 0.1K
11:15 64.45 64.48 64.45 64.48 0.9K
11:16 64.48 64.48 64.48 64.48 0.2K
11:17 64.48 64.48 64.44 64.44 0.7K
11:18 64.44 64.44 64.44 64.44 0.3K
11:19 64.44 64.44 64.35 64.35 0.3K
11:20 64.35 64.35 64.35 64.35 0.1K
11:21 64.35 64.35 64.35 64.35 0.3K
11:22 64.35 64.45 64.35 64.45 1.1K
11:23 64.45 64.45 64.45 64.45 0.4K
11:24 64.41 64.41 64.41 64.41 0.9K
11:25 64.41 64.41 64.37 64.41 0.5K
11:26 64.41 64.41 64.36 64.36 1.0K
11:27 64.36 64.36 64.36 64.36 0.3K
11:28 64.36 64.38 64.34 64.38 0.9K
11:29 64.38 64.42 64.38 64.42 0.4K
11:30 64.42 64.46 64.42 64.46 1.2K
11:31 64.46 64.46 64.44 64.44 0.2K
11:32 64.44 64.44 64.44 64.44 0.0K
11:33 64.44 64.44 64.44 64.44 0.1K
11:34 64.44 64.54 64.44 64.54 1.0K
11:35 64.54 64.54 64.52 64.52 0.5K
11:36 64.52 64.52 64.52 64.52 0.2K
11:37 64.52 64.52 64.52 64.52 0.0K
11:38 64.49 64.49 64.49 64.49 1.1K
11:39 64.49 64.49 64.49 64.49 0.4K
11:40 64.49 64.49 64.49 64.49 0.1K
11:41 64.49 64.54 64.49 64.54 0.4K
11:42 64.54 64.54 64.51 64.51 0.2K
11:43 64.51 64.55 64.51 64.55 0.5K
11:44 64.55 64.55 64.52 64.52 1.0K
11:45 64.52 64.52 64.52 64.52 0.1K
11:46 64.52 64.59 64.52 64.59 2.6K
11:47 64.59 64.59 64.56 64.56 0.3K
11:48 64.56 64.60 64.56 64.60 0.2K
11:49 64.60 64.60 64.60 64.60 0.2K
11:50 64.60 64.61 64.60 64.61 0.6K
11:51 64.61 64.61 64.61 64.61 0.1K
11:52 64.61 64.61 64.61 64.61 0.4K
11:53 64.61 64.63 64.59 64.59 0.6K
11:54 64.59 64.59 64.59 64.59 0.3K
11:55 64.59 64.59 64.59 64.59 0.0K
11:56 64.59 64.66 64.59 64.66 0.2K
11:57 64.66 64.66 64.66 64.66 0.3K
11:58 64.66 64.68 64.66 64.68 0.8K
11:59 64.68 64.68 64.65 64.65 0.9K
12:00 64.65 64.65 64.65 64.65 0.2K
12:01 64.65 64.65 64.65 64.65 0.1K
12:02 64.65 64.65 64.61 64.61 0.5K
12:03 64.61 64.61 64.60 64.60 1.3K
12:04 64.58 64.58 64.55 64.58 1.3K
12:05 64.58 64.58 64.58 64.58 0.2K
12:06 64.58 64.58 64.58 64.58 0.2K
12:07 64.64 64.66 64.64 64.66 0.6K
12:08 64.67 64.67 64.67 64.67 0.3K
12:09 64.67 64.67 64.67 64.67 0.2K
12:10 64.72 64.73 64.72 64.73 3.0K
12:11 64.73 64.73 64.73 64.73 0.1K
12:12 64.73 64.73 64.73 64.73 0.3K
12:13 64.73 64.73 64.73 64.73 0.1K
12:14 64.73 64.73 64.73 64.73 0.3K
12:15 64.73 64.73 64.73 64.73 0.1K
12:16 64.81 64.81 64.81 64.81 0.4K
12:17 64.81 64.81 64.81 64.81 0.1K
12:18 64.81 64.81 64.81 64.81 0.1K
12:19 64.81 64.81 64.81 64.81 0.1K
12:20 64.81 64.81 64.81 64.81 0.2K
12:21 64.81 64.85 64.81 64.85 1.2K
12:22 64.82 64.82 64.82 64.82 0.5K
12:23 64.82 64.82 64.82 64.82 0.1K
12:24 64.82 64.82 64.82 64.82 0.4K
12:25 64.82 64.82 64.82 64.82 0.0K
12:26 64.82 64.82 64.82 64.82 1.3K
12:27 64.81 64.82 64.81 64.82 1.6K
12:28 64.82 64.82 64.82 64.82 0.0K
12:29 64.82 64.82 64.82 64.82 0.2K
12:30 64.82 64.82 64.82 64.82 0.3K
12:31 64.82 64.82 64.76 64.76 0.4K
12:32 64.76 64.76 64.76 64.76 0.1K
12:33 64.76 64.76 64.76 64.76 0.3K
12:34 64.76 64.76 64.76 64.76 0.1K
12:35 64.76 64.76 64.76 64.76 0.0K
12:36 64.76 64.76 64.76 64.76 0.1K
12:37 64.76 64.83 64.76 64.83 0.5K
12:38 64.83 64.83 64.83 64.83 0.2K
12:39 64.75 64.75 64.73 64.73 1.1K
12:40 64.73 64.73 64.73 64.73 0.0K
12:41 64.73 64.73 64.67 64.67 0.9K
12:42 64.67 64.67 64.67 64.67 0.0K
12:43 64.67 64.67 64.67 64.67 0.0K
12:44 64.67 64.75 64.67 64.75 0.6K
12:45 64.75 64.75 64.75 64.75 0.2K
12:46 64.75 64.75 64.75 64.75 0.5K
12:47 64.75 64.80 64.75 64.80 0.4K
12:48 64.80 64.80 64.80 64.80 0.1K
12:49 64.80 64.80 64.80 64.80 0.3K
12:50 64.80 64.80 64.74 64.74 0.9K
12:51 64.74 64.74 64.74 64.74 0.0K
12:52 64.74 64.74 64.74 64.74 5.3K
12:53 64.74 64.74 64.74 64.74 0.8K
12:54 64.74 64.74 64.74 64.74 0.2K
12:55 64.74 64.74 64.72 64.72 1.2K
12:56 64.72 64.72 64.72 64.72 0.1K
12:57 64.69 64.71 64.69 64.71 0.6K
12:58 64.72 64.72 64.72 64.72 0.6K
12:59 64.72 64.72 64.72 64.72 0.1K
13:00 64.72 64.79 64.72 64.79 0.3K
13:01 64.79 64.80 64.79 64.80 0.3K
13:02 64.80 64.80 64.72 64.72 2.0K
13:03 64.72 64.78 64.72 64.78 0.6K
13:04 64.78 64.81 64.78 64.81 1.4K
13:05 64.83 64.83 64.82 64.82 0.7K
13:06 64.82 64.82 64.82 64.82 0.0K
13:07 64.82 64.85 64.82 64.85 0.5K
13:08 64.85 64.85 64.85 64.85 0.1K
13:09 64.85 64.85 64.85 64.85 0.1K
13:10 64.85 64.86 64.85 64.85 0.5K
13:11 64.85 64.85 64.85 64.85 0.1K
13:12 64.85 64.85 64.85 64.85 0.4K
13:13 64.85 64.85 64.84 64.84 0.8K
13:14 64.84 64.84 64.84 64.84 0.1K
13:15 64.84 64.84 64.84 64.84 0.1K
13:16 64.84 64.85 64.84 64.85 0.2K
13:17 64.85 64.85 64.85 64.85 0.1K
13:18 64.85 64.85 64.85 64.85 1.1K
13:19 64.85 64.85 64.85 64.85 0.2K
13:20 64.85 64.85 64.85 64.85 0.0K
13:21 64.85 64.85 64.85 64.85 0.0K
13:22 64.85 64.85 64.85 64.85 0.0K
13:23 64.85 64.85 64.85 64.85 0.1K
13:24 64.85 64.85 64.85 64.85 0.1K
13:25 64.85 64.85 64.85 64.85 0.1K
13:26 64.85 64.85 64.82 64.82 0.8K
13:27 64.82 64.83 64.82 64.83 0.3K
13:28 64.83 64.83 64.82 64.82 0.1K
13:29 64.77 64.77 64.74 64.74 1.3K
13:30 64.74 64.74 64.74 64.74 0.0K
13:31 64.74 64.74 64.74 64.74 0.0K
13:32 64.77 64.77 64.77 64.77 0.7K
13:33 64.77 64.77 64.77 64.77 0.3K
13:34 64.77 64.77 64.77 64.77 0.2K
13:35 64.77 64.77 64.77 64.77 0.5K
13:36 64.77 64.77 64.77 64.77 0.0K
13:37 64.77 64.81 64.77 64.81 0.2K
13:38 64.81 64.81 64.81 64.81 0.0K
13:39 64.81 64.81 64.81 64.81 0.1K
13:40 64.81 64.86 64.81 64.86 0.7K
13:41 64.88 64.88 64.86 64.86 2.0K
13:42 64.86 64.86 64.83 64.83 0.8K
13:43 64.83 64.83 64.83 64.83 0.1K
13:44 64.92 64.92 64.92 64.92 0.5K
13:45 64.92 64.92 64.92 64.92 0.0K
13:46 64.92 64.92 64.92 64.92 0.3K
13:47 64.86 64.86 64.86 64.86 0.7K
13:48 64.86 64.88 64.86 64.88 0.3K
13:49 64.88 64.88 64.88 64.88 0.0K
13:50 64.88 64.88 64.88 64.88 0.2K
13:51 64.88 64.88 64.88 64.88 0.0K
13:52 64.88 64.88 64.80 64.80 0.4K
13:53 64.80 64.80 64.80 64.80 0.1K
13:54 64.80 64.80 64.80 64.80 0.0K
13:55 64.80 64.87 64.80 64.84 3.2K
13:56 64.84 64.84 64.84 64.84 0.3K
13:57 64.84 64.84 64.84 64.84 0.1K
13:58 64.84 64.84 64.84 64.84 0.5K
13:59 64.82 64.82 64.82 64.82 1.7K
14:00 64.82 64.82 64.82 64.82 0.2K
14:01 64.82 64.85 64.82 64.85 2.0K
14:02 64.85 64.85 64.85 64.85 0.2K
14:03 64.85 64.85 64.85 64.85 0.8K
14:04 64.84 64.84 64.84 64.84 0.5K
14:05 64.84 64.84 64.84 64.84 0.4K
14:06 64.84 64.87 64.84 64.87 0.3K
14:07 64.87 64.87 64.87 64.87 0.2K
14:08 64.85 64.85 64.85 64.85 0.8K
14:09 64.85 64.95 64.85 64.95 0.4K
14:10 64.94 64.94 64.94 64.94 0.3K
14:11 64.94 64.94 64.92 64.93 1.4K
14:12 64.93 64.93 64.93 64.93 0.1K
14:13 64.93 64.93 64.93 64.93 0.0K
14:14 64.93 64.93 64.93 64.93 0.5K
14:15 64.93 64.93 64.93 64.93 0.3K
14:16 64.93 64.93 64.93 64.93 0.2K
14:17 64.93 64.94 64.93 64.94 0.4K
14:18 64.94 64.94 64.94 64.94 0.4K
14:19 64.94 64.94 64.94 64.94 0.1K
14:20 64.94 64.94 64.94 64.94 0.3K
14:21 65.00 65.00 65.00 65.00 1.2K
14:22 65.00 65.00 65.00 65.00 0.2K
14:23 65.00 65.00 65.00 65.00 0.2K
14:24 65.00 65.00 65.00 65.00 0.1K
14:25 65.00 65.02 65.00 65.02 0.3K
14:26 65.02 65.02 65.02 65.02 0.7K
14:27 65.02 65.02 65.02 65.02 0.2K
14:28 65.04 65.04 65.04 65.04 0.4K
14:29 65.04 65.04 65.04 65.04 0.1K
14:30 65.04 65.04 65.04 65.04 0.1K
14:31 65.04 65.06 65.04 65.06 0.3K
14:32 65.06 65.06 65.05 65.05 1.7K
14:33 65.05 65.05 65.01 65.01 0.6K
14:34 65.01 65.01 65.01 65.01 0.1K
14:35 65.01 65.01 65.01 65.01 0.0K
14:36 65.01 65.02 65.01 65.02 0.3K
14:37 65.05 65.05 65.05 65.05 0.9K
14:38 65.05 65.05 65.04 65.04 0.8K
14:39 65.04 65.05 65.04 65.05 0.6K
14:40 65.10 65.10 65.10 65.10 1.5K
14:41 65.10 65.10 65.10 65.10 0.3K
14:42 65.10 65.10 65.10 65.10 0.1K
14:43 65.10 65.10 65.10 65.10 0.3K
14:44 65.10 65.10 65.09 65.09 1.2K
14:45 65.09 65.09 65.09 65.09 0.1K
14:46 65.09 65.09 65.09 65.09 0.8K
14:47 65.09 65.09 65.09 65.09 0.1K
14:48 65.09 65.09 65.09 65.09 0.2K
14:49 65.09 65.09 65.09 65.09 0.1K
14:50 65.09 65.09 65.07 65.09 1.4K
14:51 65.09 65.09 65.09 65.09 0.7K
14:52 65.09 65.09 65.09 65.09 0.4K
14:53 65.09 65.10 65.09 65.10 0.5K
14:54 65.10 65.10 65.08 65.08 0.4K
14:55 65.08 65.08 65.08 65.08 0.0K
14:56 65.08 65.11 65.08 65.11 0.7K
14:57 65.12 65.12 65.12 65.12 0.9K
14:58 65.12 65.12 65.12 65.12 0.7K
14:59 65.12 65.12 65.12 65.12 0.2K
15:00 65.12 65.12 65.12 65.12 0.4K
15:01 65.13 65.13 65.13 65.13 0.9K
15:02 65.13 65.13 65.13 65.13 0.5K
15:03 65.13 65.18 65.13 65.18 1.6K
15:04 65.18 65.18 65.18 65.18 0.5K
15:05 65.18 65.18 65.18 65.18 0.2K
15:06 65.18 65.23 65.18 65.23 0.5K
15:07 65.23 65.23 65.23 65.23 0.4K
15:08 65.23 65.23 65.23 65.23 0.4K
15:09 65.23 65.23 65.23 65.23 0.2K
15:10 65.23 65.23 65.23 65.23 0.2K
15:11 65.23 65.23 65.20 65.20 1.9K
15:12 65.20 65.20 65.20 65.20 0.3K
15:13 65.20 65.20 65.20 65.20 0.0K
15:14 65.20 65.20 65.18 65.20 0.9K
15:15 65.20 65.20 65.20 65.20 0.0K
15:16 65.18 65.18 65.15 65.17 2.2K
15:17 65.17 65.17 65.17 65.17 0.0K
15:18 65.17 65.17 65.14 65.14 1.0K
15:19 65.14 65.15 65.14 65.15 0.5K
15:20 65.15 65.18 65.15 65.18 0.8K
15:21 65.18 65.21 65.18 65.21 2.3K
15:22 65.18 65.18 65.18 65.18 1.1K
15:23 65.18 65.18 65.15 65.15 0.2K
15:24 65.15 65.20 65.15 65.20 0.6K
15:25 65.20 65.20 65.18 65.19 0.8K
15:26 65.15 65.15 65.15 65.15 1.0K
15:27 65.15 65.17 65.15 65.17 0.3K
15:28 65.16 65.16 65.15 65.16 1.3K
15:29 65.16 65.17 65.16 65.17 0.9K
15:30 65.17 65.17 65.17 65.17 1.1K
15:31 65.18 65.19 65.17 65.19 2.7K
15:32 65.19 65.19 65.18 65.19 1.0K
15:33 65.19 65.20 65.19 65.20 1.2K
15:34 65.20 65.20 65.20 65.20 2.2K
15:35 65.18 65.20 65.18 65.20 1.7K
15:36 65.20 65.20 65.20 65.20 1.2K
15:37 65.20 65.24 65.20 65.24 2.2K
15:38 65.24 65.27 65.24 65.26 1.3K
15:39 65.26 65.26 65.25 65.25 0.9K
15:40 65.25 65.25 65.25 65.25 0.2K
15:41 65.25 65.26 65.25 65.26 1.0K
15:42 65.23 65.23 65.23 65.23 0.5K
15:43 65.19 65.19 65.16 65.16 1.6K
15:44 65.16 65.18 65.16 65.18 1.8K
15:45 65.18 65.18 65.16 65.16 0.7K
15:46 65.15 65.15 65.11 65.11 1.5K
15:47 65.12 65.13 65.12 65.13 2.5K
15:48 65.13 65.15 65.13 65.15 1.1K
15:49 65.15 65.16 65.13 65.16 1.4K
15:50 65.16 65.16 65.15 65.15 0.9K
15:51 65.33 65.33 65.17 65.17 6.1K
15:52 65.13 65.13 65.13 65.13 1.1K
15:53 65.17 65.17 65.13 65.13 4.4K
15:54 65.13 65.13 65.10 65.10 2.4K
15:55 65.07 65.07 64.94 64.98 3.8K
15:56 64.98 64.99 64.96 64.99 3.9K
15:57 64.99 64.99 64.94 64.94 6.2K
15:58 64.94 64.97 64.94 64.97 4.4K
15:59 64.97 64.97 64.95 64.95 5.3K
16:00 64.96 64.99 64.89 64.90 104.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음