Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 65.22 65.22 64.36 65.20 6.4K
09:32 65.20 65.20 65.20 65.20 0.2K
09:33 65.20 65.20 65.12 65.12 0.2K
09:34 65.12 65.12 65.12 65.12 0.2K
09:35 65.12 65.12 65.12 65.12 0.0K
09:36 65.00 65.00 65.00 65.00 1.7K
09:37 65.00 65.00 65.00 65.00 0.8K
09:38 65.00 65.00 65.00 65.00 0.1K
09:39 65.00 65.03 65.00 65.03 0.2K
09:40 65.03 65.03 65.03 65.03 0.1K
09:41 65.03 65.03 65.03 65.03 0.0K
09:42 65.04 65.04 65.04 65.04 0.2K
09:43 65.04 65.05 65.04 65.05 0.1K
09:44 65.24 65.24 65.22 65.22 1.1K
09:45 65.22 65.22 65.22 65.22 0.0K
09:46 65.08 65.13 65.08 65.13 2.4K
09:47 65.13 65.13 65.05 65.05 0.1K
09:48 65.05 65.05 65.05 65.05 0.3K
09:49 65.05 65.05 65.05 65.05 0.0K
09:50 65.05 65.05 65.05 65.05 0.8K
09:51 65.05 65.05 65.05 65.05 1.9K
09:52 65.05 65.05 64.97 64.97 0.2K
09:53 64.97 65.03 64.97 65.03 0.5K
09:54 64.95 64.95 64.93 64.93 4.2K
09:55 64.93 64.93 64.93 64.93 0.0K
09:56 64.93 64.93 64.93 64.93 0.0K
09:57 64.93 64.93 64.93 64.93 0.3K
09:58 64.93 64.98 64.93 64.98 0.7K
09:59 64.98 65.00 64.98 65.00 0.4K
10:00 65.00 65.00 65.00 65.00 0.2K
10:01 65.00 65.10 65.00 65.10 0.8K
10:02 65.01 65.01 65.01 65.01 0.1K
10:03 65.01 65.01 65.01 65.01 0.1K
10:04 64.91 64.91 64.91 64.91 1.3K
10:05 64.89 64.89 64.89 64.89 0.1K
10:06 64.89 64.92 64.87 64.92 1.4K
10:07 64.92 64.92 64.92 64.92 0.4K
10:08 64.96 64.96 64.96 64.96 1.2K
10:09 64.96 64.96 64.96 64.96 0.7K
10:10 64.96 64.96 64.96 64.96 0.0K
10:11 64.96 64.96 64.96 64.96 0.2K
10:12 64.96 64.96 64.96 64.96 0.5K
10:13 64.96 64.96 64.96 64.96 0.5K
10:14 64.96 64.96 64.96 64.96 0.0K
10:15 64.96 64.96 64.85 64.85 0.3K
10:16 64.84 64.84 64.77 64.77 0.3K
10:17 64.93 64.94 64.93 64.94 1.3K
10:18 65.03 65.03 65.03 65.03 0.8K
10:19 65.03 65.03 65.03 65.03 0.1K
10:20 65.04 65.04 65.04 65.04 0.3K
10:21 64.99 64.99 64.95 64.99 1.0K
10:22 64.99 64.99 64.96 64.96 0.9K
10:23 64.96 65.03 64.96 65.03 0.4K
10:24 65.03 65.03 64.98 64.98 0.5K
10:25 64.98 64.98 64.96 64.96 1.8K
10:26 64.96 64.96 64.84 64.84 2.3K
10:27 64.84 64.84 64.77 64.77 0.9K
10:28 64.73 64.73 64.73 64.73 0.2K
10:29 64.73 64.73 64.73 64.73 0.1K
10:30 64.73 64.73 64.73 64.73 0.0K
10:31 64.73 64.73 64.73 64.73 0.3K
10:32 64.73 64.73 64.73 64.73 0.3K
10:33 64.73 64.73 64.73 64.73 0.4K
10:34 64.73 64.81 64.73 64.80 1.2K
10:35 64.80 64.80 64.68 64.68 0.4K
10:36 64.79 64.79 64.78 64.78 1.5K
10:37 64.78 64.78 64.78 64.78 0.1K
10:38 64.78 64.78 64.77 64.77 0.6K
10:39 64.77 64.77 64.77 64.77 0.0K
10:40 64.71 64.71 64.71 64.71 1.3K
10:41 64.71 64.71 64.71 64.71 0.0K
10:42 64.71 64.71 64.71 64.71 0.1K
10:43 64.71 64.71 64.60 64.60 0.2K
10:44 64.59 64.59 64.58 64.58 0.6K
10:45 64.62 64.63 64.57 64.63 1.2K
10:46 64.64 64.73 64.64 64.73 1.3K
10:47 64.73 64.81 64.73 64.81 0.2K
10:48 64.77 64.79 64.77 64.79 1.5K
10:49 64.79 64.79 64.79 64.79 0.8K
10:50 64.79 64.79 64.57 64.57 0.4K
10:51 64.62 64.62 64.62 64.62 0.2K
10:52 64.62 64.62 64.62 64.62 0.0K
10:53 64.75 64.75 64.67 64.67 0.8K
10:54 64.67 64.67 64.67 64.67 0.5K
10:55 64.67 64.67 64.59 64.59 0.5K
10:56 64.59 64.59 64.59 64.59 0.0K
10:57 64.59 64.59 64.59 64.59 0.0K
10:58 64.59 64.59 64.59 64.59 0.1K
10:59 64.59 64.59 64.59 64.59 0.0K
11:00 64.59 64.59 64.59 64.59 0.4K
11:01 64.59 64.59 64.57 64.57 0.2K
11:02 64.57 64.57 64.57 64.57 0.3K
11:03 64.57 64.63 64.57 64.63 1.5K
11:04 64.63 64.63 64.63 64.63 0.6K
11:05 64.63 64.63 64.61 64.61 0.7K
11:06 64.61 64.61 64.61 64.61 0.1K
11:07 64.63 64.63 64.63 64.63 0.4K
11:08 64.63 64.65 64.61 64.65 1.6K
11:09 64.60 64.60 64.52 64.54 2.3K
11:10 64.54 64.54 64.54 64.54 0.1K
11:11 64.54 64.60 64.54 64.55 10.3K
11:12 64.55 64.64 64.55 64.61 0.9K
11:13 64.61 64.70 64.61 64.65 0.6K
11:14 64.65 64.71 64.65 64.71 0.2K
11:15 64.71 64.80 64.71 64.80 1.9K
11:16 64.80 64.81 64.80 64.81 1.2K
11:17 64.81 64.81 64.81 64.81 0.1K
11:18 64.81 64.81 64.66 64.66 1.5K
11:19 64.66 64.66 64.66 64.66 0.6K
11:20 64.66 64.66 64.66 64.66 0.0K
11:21 64.66 64.66 64.66 64.66 0.8K
11:22 64.66 64.66 64.66 64.66 0.5K
11:23 64.66 64.80 64.66 64.80 0.7K
11:24 64.80 64.80 64.80 64.80 0.1K
11:25 64.80 64.80 64.80 64.80 0.2K
11:26 64.80 64.80 64.77 64.77 0.3K
11:27 64.77 64.83 64.77 64.83 2.1K
11:28 64.83 64.83 64.83 64.83 0.5K
11:29 64.83 64.87 64.83 64.87 0.4K
11:30 64.87 64.87 64.87 64.87 0.2K
11:31 64.87 64.87 64.87 64.87 0.4K
11:32 64.82 64.82 64.82 64.82 0.3K
11:33 64.82 64.82 64.80 64.80 0.6K
11:34 64.80 64.80 64.80 64.80 0.1K
11:35 64.80 64.84 64.80 64.84 0.2K
11:36 64.84 64.84 64.84 64.84 0.1K
11:37 64.81 64.81 64.78 64.81 3.3K
11:38 64.81 64.81 64.77 64.77 1.0K
11:39 64.77 64.80 64.77 64.80 0.4K
11:40 64.80 64.80 64.80 64.80 0.0K
11:41 64.80 64.80 64.80 64.80 0.1K
11:42 64.83 64.86 64.83 64.86 1.0K
11:43 64.86 64.86 64.82 64.82 0.4K
11:44 64.82 64.82 64.82 64.82 0.0K
11:45 64.85 64.85 64.85 64.85 0.2K
11:46 64.85 64.85 64.85 64.85 0.2K
11:47 64.85 64.85 64.75 64.75 0.7K
11:48 64.75 64.78 64.74 64.78 0.6K
11:49 64.74 64.74 64.74 64.74 0.3K
11:50 64.74 64.74 64.74 64.74 0.0K
11:51 64.74 64.74 64.74 64.74 0.1K
11:52 64.79 64.79 64.79 64.79 1.8K
11:53 64.79 64.79 64.78 64.78 0.5K
11:54 64.78 64.78 64.76 64.76 0.6K
11:55 64.76 64.76 64.76 64.76 0.1K
11:56 64.81 64.81 64.76 64.76 1.3K
11:57 64.76 64.79 64.76 64.79 0.3K
11:58 64.79 64.79 64.79 64.79 1.1K
11:59 64.79 64.79 64.79 64.79 0.0K
12:00 64.86 64.86 64.86 64.86 0.1K
12:01 64.86 64.88 64.86 64.88 0.5K
12:02 64.84 64.84 64.84 64.84 0.4K
12:03 64.84 64.84 64.83 64.83 0.3K
12:04 64.79 64.79 64.79 64.79 0.3K
12:05 64.79 64.79 64.79 64.79 0.1K
12:06 64.80 64.80 64.80 64.80 0.2K
12:07 64.80 64.80 64.80 64.80 0.2K
12:08 64.80 64.80 64.80 64.80 0.8K
12:09 64.80 64.80 64.80 64.80 0.2K
12:10 64.80 64.80 64.80 64.80 0.2K
12:11 64.80 64.80 64.80 64.80 0.2K
12:12 64.84 64.84 64.84 64.84 1.2K
12:13 64.84 64.84 64.77 64.77 0.2K
12:14 64.77 64.77 64.77 64.77 0.0K
12:15 64.77 64.77 64.77 64.77 0.1K
12:16 64.77 64.77 64.77 64.77 0.0K
12:17 64.77 64.82 64.77 64.82 0.7K
12:18 64.83 64.83 64.83 64.83 0.3K
12:19 64.83 64.83 64.81 64.81 0.8K
12:20 64.81 64.81 64.81 64.81 0.1K
12:21 64.81 64.82 64.81 64.82 0.2K
12:22 64.82 64.82 64.82 64.82 0.0K
12:23 64.82 64.82 64.82 64.82 0.1K
12:24 64.82 64.82 64.72 64.72 1.5K
12:25 64.72 64.76 64.72 64.76 0.6K
12:26 64.76 64.76 64.76 64.76 0.1K
12:27 64.76 64.76 64.76 64.76 0.0K
12:28 64.71 64.71 64.71 64.71 0.1K
12:29 64.71 64.71 64.71 64.71 0.0K
12:30 64.71 64.71 64.71 64.71 0.2K
12:31 64.71 64.71 64.71 64.71 0.0K
12:32 64.71 64.71 64.71 64.71 0.1K
12:33 64.71 64.72 64.71 64.72 2.0K
12:34 64.72 64.72 64.69 64.69 0.4K
12:35 64.68 64.68 64.68 64.68 0.4K
12:36 64.73 64.73 64.73 64.73 0.4K
12:37 64.74 64.74 64.71 64.71 1.9K
12:38 64.71 64.71 64.67 64.67 0.9K
12:39 64.67 64.67 64.67 64.67 0.1K
12:40 64.67 64.67 64.67 64.67 0.1K
12:41 64.67 64.67 64.67 64.67 0.2K
12:42 64.67 64.72 64.67 64.72 0.5K
12:43 64.72 64.72 64.72 64.72 0.0K
12:44 64.72 64.72 64.70 64.70 0.3K
12:45 64.70 64.70 64.70 64.70 0.2K
12:46 64.72 64.72 64.66 64.66 1.9K
12:47 64.64 64.66 64.64 64.66 0.6K
12:48 64.66 64.66 64.66 64.66 0.1K
12:49 64.66 64.68 64.63 64.68 2.0K
12:50 64.68 64.68 64.68 64.68 0.0K
12:51 64.68 64.68 64.68 64.68 0.1K
12:52 64.68 64.68 64.68 64.68 0.0K
12:53 64.68 64.68 64.68 64.68 0.2K
12:54 64.68 64.68 64.68 64.68 0.0K
12:55 64.65 64.65 64.62 64.62 0.4K
12:56 64.62 64.62 64.62 64.62 0.7K
12:57 64.61 64.61 64.59 64.59 0.7K
12:58 64.55 64.55 64.55 64.55 0.2K
12:59 64.55 64.55 64.55 64.55 0.1K
13:00 64.55 64.55 64.55 64.55 0.0K
13:01 64.55 64.55 64.55 64.55 0.1K
13:02 64.55 64.56 64.52 64.56 2.4K
13:03 64.56 64.56 64.53 64.53 0.1K
13:04 64.53 64.53 64.45 64.45 0.6K
13:05 64.45 64.45 64.45 64.45 0.7K
13:06 64.45 64.45 64.35 64.42 2.0K
13:07 64.42 64.42 64.42 64.42 0.4K
13:08 64.42 64.42 64.33 64.33 0.3K
13:09 64.33 64.38 64.33 64.38 0.4K
13:10 64.38 64.38 64.38 64.38 0.0K
13:11 64.38 64.38 64.33 64.36 1.0K
13:12 64.36 64.36 64.36 64.36 0.1K
13:13 64.36 64.36 64.33 64.33 1.5K
13:14 64.33 64.33 64.20 64.20 0.6K
13:15 64.31 64.31 64.31 64.31 0.5K
13:16 64.41 64.45 64.41 64.45 1.4K
13:17 64.45 64.45 64.45 64.45 0.0K
13:18 64.45 64.49 64.45 64.49 0.3K
13:19 64.49 64.49 64.48 64.48 0.4K
13:20 64.48 64.50 64.48 64.50 0.2K
13:21 64.50 64.50 64.50 64.50 0.0K
13:22 64.50 64.50 64.50 64.50 0.0K
13:23 64.50 64.50 64.45 64.45 0.5K
13:24 64.45 64.45 64.45 64.45 0.2K
13:25 64.45 64.45 64.41 64.41 1.0K
13:26 64.41 64.41 64.41 64.41 0.2K
13:27 64.41 64.41 64.41 64.41 0.1K
13:28 64.41 64.41 64.41 64.41 0.1K
13:29 64.41 64.41 64.35 64.37 1.1K
13:30 64.37 64.37 64.34 64.34 0.5K
13:31 64.34 64.34 64.34 64.34 0.8K
13:32 64.34 64.34 64.34 64.34 0.3K
13:33 64.34 64.34 64.34 64.34 0.2K
13:34 64.34 64.34 64.34 64.34 0.0K
13:35 64.34 64.34 64.29 64.29 0.5K
13:36 64.29 64.29 64.29 64.29 0.3K
13:37 64.29 64.29 64.29 64.29 0.2K
13:38 64.29 64.33 64.29 64.33 1.2K
13:39 64.33 64.35 64.33 64.35 1.8K
13:40 64.35 64.35 64.35 64.35 0.0K
13:41 64.35 64.37 64.35 64.37 0.3K
13:42 64.37 64.37 64.37 64.37 0.5K
13:43 64.24 64.27 64.24 64.27 0.7K
13:44 64.27 64.27 64.27 64.27 0.0K
13:45 64.27 64.27 64.27 64.27 0.0K
13:46 64.27 64.27 64.27 64.27 0.1K
13:47 64.28 64.28 64.28 64.28 0.2K
13:48 64.28 64.34 64.28 64.33 0.9K
13:49 64.33 64.33 64.30 64.30 0.7K
13:50 64.31 64.31 64.31 64.31 0.1K
13:51 64.31 64.31 64.31 64.31 0.2K
13:52 64.31 64.32 64.31 64.32 0.8K
13:53 64.32 64.34 64.32 64.34 0.5K
13:54 64.34 64.35 64.32 64.32 1.2K
13:55 64.32 64.32 64.32 64.32 0.0K
13:56 64.32 64.33 64.32 64.33 0.4K
13:57 64.33 64.33 64.26 64.26 1.0K
13:58 64.26 64.26 64.26 64.26 0.7K
13:59 64.26 64.26 64.25 64.25 0.5K
14:00 64.25 64.25 64.25 64.25 0.2K
14:01 64.25 64.25 64.25 64.25 0.0K
14:02 64.25 64.26 64.25 64.26 2.9K
14:03 64.26 64.26 64.26 64.26 0.2K
14:04 64.29 64.33 64.29 64.33 0.6K
14:05 64.33 64.33 64.30 64.30 0.3K
14:06 64.33 64.33 64.33 64.33 0.2K
14:07 64.33 64.33 64.33 64.33 0.0K
14:08 64.33 64.33 64.33 64.33 0.1K
14:09 64.33 64.33 64.29 64.29 2.4K
14:10 64.30 64.31 64.29 64.31 1.0K
14:11 64.31 64.34 64.31 64.34 0.6K
14:12 64.34 64.35 64.34 64.35 0.3K
14:13 64.35 64.35 64.35 64.35 0.1K
14:14 64.35 64.36 64.35 64.36 0.6K
14:15 64.37 64.43 64.37 64.43 0.6K
14:16 64.38 64.38 64.32 64.32 0.7K
14:17 64.32 64.32 64.32 64.32 0.1K
14:18 64.32 64.36 64.32 64.36 1.3K
14:19 64.36 64.36 64.36 64.36 0.1K
14:20 64.36 64.36 64.27 64.27 1.7K
14:21 64.28 64.28 64.16 64.16 1.5K
14:22 64.18 64.18 64.04 64.04 1.3K
14:23 64.04 64.04 63.94 63.97 4.2K
14:24 64.00 64.03 64.00 64.03 0.6K
14:25 64.03 64.07 64.03 64.07 1.7K
14:26 64.07 64.07 64.07 64.07 0.0K
14:27 64.09 64.09 64.09 64.09 0.8K
14:28 64.03 64.03 64.03 64.03 0.6K
14:29 64.03 64.03 64.03 64.03 0.0K
14:30 64.07 64.08 64.07 64.08 1.2K
14:31 64.08 64.08 64.08 64.08 0.2K
14:32 64.13 64.13 64.13 64.13 0.9K
14:33 64.09 64.09 64.09 64.09 0.2K
14:34 64.13 64.13 64.13 64.13 0.5K
14:35 64.08 64.08 64.08 64.08 0.8K
14:36 64.08 64.08 64.08 64.08 0.2K
14:37 64.08 64.08 64.08 64.08 0.1K
14:38 64.08 64.08 64.08 64.08 0.3K
14:39 64.08 64.10 64.05 64.07 1.7K
14:40 64.08 64.08 64.07 64.07 0.6K
14:41 64.07 64.07 64.03 64.03 1.2K
14:42 64.03 64.03 64.02 64.02 0.2K
14:43 64.02 64.02 64.02 64.02 0.1K
14:44 64.02 64.02 63.99 63.99 0.3K
14:45 64.02 64.06 64.02 64.06 1.3K
14:46 64.06 64.06 64.06 64.06 0.1K
14:47 64.06 64.14 64.06 64.14 0.7K
14:48 64.14 64.14 64.14 64.14 0.1K
14:49 64.14 64.14 64.11 64.11 0.1K
14:50 64.11 64.11 64.07 64.07 1.7K
14:51 64.09 64.09 64.09 64.09 0.8K
14:52 64.09 64.09 64.09 64.09 0.2K
14:53 64.18 64.21 64.18 64.21 0.6K
14:54 64.21 64.21 64.21 64.21 0.0K
14:55 64.21 64.21 64.21 64.21 0.2K
14:56 64.21 64.21 64.21 64.21 0.3K
14:57 64.20 64.25 64.20 64.23 2.2K
14:58 64.23 64.26 64.23 64.26 0.2K
14:59 64.26 64.26 64.26 64.26 0.5K
15:00 64.26 64.26 64.26 64.26 0.5K
15:01 64.14 64.15 64.13 64.13 3.0K
15:02 64.13 64.13 64.12 64.12 0.6K
15:03 64.12 64.14 64.12 64.14 0.3K
15:04 64.14 64.16 64.14 64.16 0.7K
15:05 64.16 64.16 64.15 64.15 0.6K
15:06 64.15 64.21 64.15 64.18 0.8K
15:07 64.18 64.18 64.18 64.18 8.6K
15:08 64.18 64.18 64.16 64.16 0.3K
15:09 64.16 64.17 64.16 64.17 0.7K
15:10 64.17 64.20 64.17 64.20 0.8K
15:11 64.20 64.20 64.18 64.18 0.5K
15:12 64.18 64.18 64.18 64.18 0.2K
15:13 64.18 64.18 64.18 64.18 0.1K
15:14 64.18 64.18 64.16 64.16 1.2K
15:15 64.16 64.16 64.14 64.14 1.8K
15:16 64.14 64.17 64.14 64.17 1.2K
15:17 64.17 64.17 64.16 64.16 1.9K
15:18 64.16 64.16 64.09 64.09 1.2K
15:19 64.09 64.11 64.08 64.10 9.7K
15:20 64.10 64.10 64.10 64.10 1.0K
15:21 64.10 64.10 64.10 64.10 0.0K
15:22 64.10 64.10 64.08 64.08 1.3K
15:23 64.08 64.08 64.08 64.08 0.5K
15:24 64.08 64.20 64.08 64.20 1.0K
15:25 64.20 64.20 64.20 64.20 0.3K
15:26 64.27 64.27 64.26 64.26 1.3K
15:27 64.26 64.27 64.26 64.27 1.6K
15:28 64.27 64.29 64.27 64.29 2.0K
15:29 64.29 64.29 64.29 64.29 0.5K
15:30 64.24 64.26 64.24 64.26 1.2K
15:31 64.26 64.35 64.26 64.35 1.0K
15:32 64.35 64.35 64.32 64.35 0.9K
15:33 64.35 64.35 64.35 64.35 0.1K
15:34 64.35 64.35 64.27 64.27 1.1K
15:35 64.27 64.33 64.27 64.33 0.3K
15:36 64.33 64.38 64.33 64.38 1.0K
15:37 64.38 64.38 64.32 64.32 1.1K
15:38 64.32 64.33 64.30 64.30 1.7K
15:39 64.30 64.30 64.27 64.27 1.2K
15:40 64.27 64.33 64.27 64.33 0.6K
15:41 64.33 64.37 64.33 64.37 0.3K
15:42 64.37 64.37 64.31 64.36 2.7K
15:43 64.36 64.36 64.28 64.28 2.0K
15:44 64.28 64.32 64.28 64.32 1.8K
15:45 64.33 64.33 64.27 64.27 1.5K
15:46 64.27 64.27 64.22 64.22 1.0K
15:47 64.22 64.22 64.22 64.22 0.5K
15:48 64.22 64.24 64.22 64.24 0.8K
15:49 64.24 64.24 64.24 64.24 1.0K
15:50 64.21 64.21 64.20 64.20 2.9K
15:51 64.20 64.21 64.20 64.20 5.7K
15:52 64.20 64.20 64.14 64.14 2.0K
15:53 64.14 64.14 64.11 64.11 1.6K
15:54 64.11 64.11 64.05 64.07 3.2K
15:55 64.01 64.03 63.99 64.03 6.4K
15:56 64.06 64.06 64.02 64.02 4.4K
15:57 64.03 64.03 63.97 63.97 3.8K
15:58 63.97 63.99 63.94 63.94 4.9K
15:59 63.94 64.00 63.94 63.98 7.0K
16:00 63.99 63.99 63.94 63.99 210.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음