Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 64.22 65.24 64.22 64.29 3.4K
09:32 64.29 64.29 64.29 64.29 0.0K
09:33 64.29 64.39 64.29 64.39 0.4K
09:34 64.39 64.39 64.39 64.39 0.2K
09:35 64.26 64.26 64.26 64.26 0.3K
09:36 64.26 64.26 64.26 64.26 0.0K
09:37 64.70 64.70 64.66 64.66 1.8K
09:38 64.48 64.57 64.48 64.57 0.6K
09:39 64.57 64.57 64.49 64.49 0.2K
09:40 64.66 64.78 64.66 64.78 1.0K
09:41 64.78 64.78 64.78 64.78 0.4K
09:42 64.50 64.50 64.44 64.44 1.3K
09:43 64.44 64.61 64.41 64.41 0.6K
09:44 64.60 64.60 64.60 64.60 0.9K
09:45 64.60 64.60 64.60 64.60 0.0K
09:46 64.60 64.60 64.60 64.60 0.4K
09:47 64.60 64.60 64.60 64.60 0.3K
09:48 64.60 64.60 64.60 64.60 0.3K
09:49 64.60 64.74 64.60 64.74 1.0K
09:50 64.72 64.72 64.68 64.68 0.5K
09:51 64.93 64.93 64.93 64.93 0.9K
09:52 64.93 64.93 64.93 64.93 0.4K
09:53 64.93 64.93 64.81 64.81 1.5K
09:54 64.81 64.82 64.73 64.73 5.4K
09:55 64.73 64.73 64.68 64.68 1.5K
09:56 64.68 64.68 64.61 64.61 1.0K
09:57 64.54 64.54 64.54 64.54 0.4K
09:58 64.54 64.54 64.54 64.54 0.9K
09:59 64.54 64.54 64.48 64.48 0.4K
10:00 64.48 64.48 64.40 64.45 6.9K
10:01 64.45 64.45 64.25 64.42 2.3K
10:02 64.33 64.34 64.33 64.34 1.7K
10:03 64.42 64.42 64.42 64.42 0.8K
10:04 64.47 64.47 64.47 64.47 0.5K
10:05 64.48 64.54 64.48 64.54 2.0K
10:06 64.54 64.64 64.52 64.52 2.0K
10:07 64.56 64.56 64.52 64.52 2.0K
10:08 64.52 64.52 64.52 64.52 0.1K
10:09 64.52 64.65 64.52 64.65 1.7K
10:10 64.65 64.65 64.65 64.65 0.4K
10:11 64.65 64.67 64.65 64.67 1.0K
10:12 64.67 64.73 64.67 64.73 2.0K
10:13 64.64 64.64 64.60 64.60 3.4K
10:14 64.60 64.73 64.60 64.73 1.7K
10:15 64.73 64.73 64.73 64.73 0.1K
10:16 64.73 64.76 64.73 64.76 0.4K
10:17 64.76 64.78 64.76 64.78 2.5K
10:18 64.78 64.78 64.71 64.71 1.0K
10:19 64.69 64.76 64.69 64.76 1.1K
10:20 64.76 64.76 64.76 64.76 0.1K
10:21 64.76 64.84 64.76 64.84 0.7K
10:22 64.84 64.84 64.82 64.83 0.7K
10:23 64.84 64.87 64.81 64.85 2.7K
10:24 64.85 64.99 64.85 64.95 12.6K
10:25 64.86 64.86 64.86 64.86 1.8K
10:26 64.86 64.86 64.78 64.78 0.8K
10:27 64.78 64.78 64.72 64.72 0.7K
10:28 64.72 64.72 64.58 64.58 0.6K
10:29 64.58 64.68 64.57 64.68 0.4K
10:30 64.71 64.71 64.71 64.71 0.1K
10:31 64.71 64.71 64.71 64.71 0.8K
10:32 64.71 64.71 64.71 64.71 0.1K
10:33 64.71 64.71 64.64 64.64 1.2K
10:34 64.64 64.73 64.64 64.73 0.5K
10:35 64.58 64.59 64.58 64.59 2.0K
10:36 64.61 64.61 64.61 64.61 0.3K
10:37 64.61 64.61 64.61 64.61 0.4K
10:38 64.61 64.61 64.61 64.61 0.8K
10:39 64.61 64.69 64.61 64.65 1.4K
10:40 64.65 64.65 64.65 64.65 0.2K
10:41 64.65 64.65 64.65 64.65 0.2K
10:42 64.65 64.65 64.65 64.65 0.2K
10:43 64.65 64.67 64.65 64.67 0.3K
10:44 64.62 64.62 64.62 64.62 0.2K
10:45 64.67 64.67 64.66 64.66 0.5K
10:46 64.65 64.65 64.65 64.65 0.2K
10:47 64.65 64.72 64.65 64.72 0.4K
10:48 64.72 64.72 64.64 64.64 0.5K
10:49 64.64 64.64 64.64 64.64 0.5K
10:50 64.64 64.64 64.64 64.64 0.0K
10:51 64.64 64.66 64.64 64.66 3.2K
10:52 64.66 64.66 64.66 64.66 0.1K
10:53 64.66 64.66 64.63 64.63 0.5K
10:54 64.59 64.59 64.59 64.59 0.7K
10:55 64.59 64.59 64.59 64.59 0.1K
10:56 64.66 64.66 64.66 64.66 0.7K
10:57 64.66 64.66 64.66 64.66 0.0K
10:58 64.66 64.66 64.65 64.65 0.3K
10:59 64.65 64.65 64.63 64.63 0.3K
11:00 64.66 64.66 64.66 64.66 1.8K
11:01 64.66 64.69 64.66 64.69 1.1K
11:02 64.69 64.69 64.63 64.63 0.7K
11:03 64.63 64.63 64.63 64.63 0.4K
11:04 64.63 64.67 64.63 64.67 0.4K
11:05 64.67 64.67 64.66 64.66 0.3K
11:06 64.66 64.66 64.66 64.66 0.1K
11:07 64.66 64.66 64.66 64.66 0.0K
11:08 64.66 64.66 64.64 64.64 0.1K
11:09 64.64 64.64 64.60 64.60 0.3K
11:10 64.60 64.60 64.60 64.60 0.1K
11:11 64.60 64.63 64.58 64.58 1.1K
11:12 64.58 64.58 64.58 64.58 0.3K
11:13 64.58 64.58 64.58 64.58 0.2K
11:14 64.58 64.58 64.58 64.58 0.3K
11:15 64.58 64.70 64.58 64.70 2.6K
11:16 64.70 64.70 64.70 64.70 0.1K
11:17 64.70 64.74 64.70 64.74 0.3K
11:18 64.74 64.74 64.73 64.73 0.3K
11:19 64.73 64.73 64.73 64.73 0.1K
11:20 64.71 64.72 64.71 64.72 0.2K
11:21 64.72 64.72 64.70 64.70 0.9K
11:22 64.70 64.70 64.70 64.70 0.3K
11:23 64.70 64.70 64.70 64.70 0.1K
11:24 64.70 64.70 64.64 64.64 0.4K
11:25 64.64 64.66 64.64 64.64 0.3K
11:26 64.64 64.66 64.60 64.60 1.8K
11:27 64.60 64.60 64.59 64.59 0.2K
11:28 64.57 64.57 64.55 64.55 0.5K
11:29 64.57 64.57 64.57 64.57 0.1K
11:30 64.55 64.58 64.55 64.55 2.5K
11:31 64.61 64.61 64.55 64.55 1.1K
11:32 64.58 64.61 64.58 64.61 1.6K
11:33 64.61 64.61 64.61 64.61 0.0K
11:34 64.61 64.61 64.61 64.61 0.0K
11:35 64.61 64.67 64.61 64.67 0.5K
11:36 64.67 64.68 64.67 64.68 0.4K
11:37 64.68 64.68 64.66 64.66 0.6K
11:38 64.67 64.67 64.67 64.67 0.5K
11:39 64.67 64.67 64.65 64.65 1.3K
11:40 64.59 64.64 64.59 64.64 2.5K
11:41 64.64 64.64 64.63 64.63 0.4K
11:42 64.63 64.63 64.63 64.63 0.1K
11:43 64.63 64.63 64.63 64.63 0.3K
11:44 64.61 64.61 64.61 64.61 0.1K
11:45 64.61 64.61 64.61 64.61 0.1K
11:46 64.61 64.62 64.59 64.59 0.4K
11:47 64.59 64.59 64.59 64.59 0.1K
11:48 64.59 64.59 64.59 64.59 0.1K
11:49 64.59 64.59 64.59 64.59 0.0K
11:50 64.59 64.62 64.59 64.62 0.8K
11:51 64.60 64.69 64.60 64.69 3.3K
11:52 64.69 64.69 64.69 64.69 0.3K
11:53 64.69 64.69 64.69 64.69 0.4K
11:54 64.69 64.70 64.69 64.70 0.2K
11:55 64.70 64.70 64.65 64.65 1.3K
11:56 64.65 64.65 64.63 64.63 0.5K
11:57 64.63 64.63 64.59 64.59 9.2K
11:58 64.59 64.61 64.59 64.61 0.6K
11:59 64.61 64.61 64.61 64.61 0.2K
12:00 64.61 64.61 64.59 64.59 0.9K
12:01 64.59 64.59 64.59 64.59 0.4K
12:02 64.59 64.59 64.59 64.59 0.0K
12:03 64.59 64.62 64.59 64.62 1.1K
12:04 64.62 64.62 64.60 64.60 0.4K
12:05 64.60 64.60 64.60 64.60 0.5K
12:06 64.60 64.60 64.60 64.60 0.1K
12:07 64.60 64.64 64.60 64.64 0.4K
12:08 64.64 64.64 64.62 64.64 0.6K
12:09 64.64 64.64 64.64 64.64 0.0K
12:10 64.64 64.64 64.64 64.64 0.7K
12:11 64.64 64.64 64.55 64.55 0.5K
12:12 64.55 64.59 64.55 64.59 0.9K
12:13 64.59 64.60 64.59 64.60 0.5K
12:14 64.60 64.60 64.60 64.60 0.3K
12:15 64.60 64.60 64.60 64.60 0.1K
12:16 64.62 64.62 64.62 64.62 1.2K
12:17 64.62 64.64 64.62 64.64 0.6K
12:18 64.64 64.64 64.64 64.64 0.3K
12:19 64.64 64.64 64.64 64.64 0.0K
12:20 64.64 64.64 64.61 64.61 0.8K
12:21 64.61 64.61 64.61 64.61 0.0K
12:22 64.61 64.61 64.61 64.61 0.3K
12:23 64.61 64.61 64.61 64.61 0.0K
12:24 64.61 64.61 64.61 64.61 0.7K
12:25 64.61 64.61 64.61 64.61 0.3K
12:26 64.56 64.56 64.55 64.56 2.1K
12:27 64.54 64.58 64.54 64.58 0.5K
12:28 64.58 64.58 64.58 64.58 1.4K
12:29 64.58 64.60 64.58 64.60 1.4K
12:30 64.62 64.67 64.62 64.67 0.7K
12:31 64.67 64.70 64.67 64.69 0.7K
12:32 64.69 64.69 64.69 64.69 1.1K
12:33 64.67 64.67 64.64 64.64 0.4K
12:34 64.64 64.64 64.62 64.62 0.3K
12:35 64.62 64.62 64.62 64.62 0.2K
12:36 64.62 64.62 64.62 64.62 0.1K
12:37 64.62 64.62 64.62 64.62 0.1K
12:38 64.71 64.71 64.71 64.71 3.1K
12:39 64.71 64.71 64.68 64.68 0.3K
12:40 64.68 64.68 64.66 64.66 0.3K
12:41 64.66 64.66 64.66 64.66 0.5K
12:42 64.66 64.66 64.58 64.58 1.2K
12:43 64.58 64.58 64.58 64.58 0.0K
12:44 64.58 64.58 64.53 64.53 0.5K
12:45 64.57 64.57 64.57 64.57 0.5K
12:46 64.57 64.57 64.57 64.57 0.2K
12:47 64.57 64.57 64.57 64.57 0.3K
12:48 64.61 64.61 64.60 64.60 0.7K
12:49 64.60 64.60 64.59 64.59 0.3K
12:50 64.59 64.59 64.57 64.57 0.1K
12:51 64.57 64.57 64.51 64.51 1.4K
12:52 64.51 64.51 64.51 64.51 0.2K
12:53 64.51 64.51 64.51 64.51 0.2K
12:54 64.51 64.51 64.50 64.50 1.0K
12:55 64.50 64.50 64.49 64.49 0.3K
12:56 64.49 64.49 64.49 64.49 0.1K
12:57 64.49 64.50 64.49 64.49 0.5K
12:58 64.49 64.49 64.49 64.49 0.3K
12:59 64.45 64.45 64.45 64.45 0.3K
13:00 64.45 64.49 64.45 64.49 0.5K
13:01 64.49 64.49 64.49 64.49 1.8K
13:02 64.50 64.53 64.50 64.52 3.8K
13:03 64.52 64.52 64.52 64.52 0.3K
13:04 64.52 64.52 64.52 64.52 0.1K
13:05 64.52 64.52 64.52 64.52 0.1K
13:06 64.52 64.52 64.47 64.47 0.2K
13:07 64.48 64.48 64.48 64.48 0.4K
13:08 64.48 64.48 64.48 64.48 0.0K
13:09 64.48 64.50 64.48 64.50 0.2K
13:10 64.50 64.50 64.47 64.47 0.2K
13:11 64.47 64.48 64.47 64.48 0.4K
13:12 64.48 64.53 64.35 64.53 51.9K
13:13 64.53 64.53 64.53 64.53 0.6K
13:14 64.51 64.62 64.51 64.61 2.3K
13:15 64.61 64.61 64.61 64.61 0.1K
13:16 64.61 64.61 64.61 64.61 0.2K
13:17 64.61 64.61 64.61 64.61 0.6K
13:18 64.59 64.59 64.54 64.54 0.4K
13:19 64.54 64.54 64.54 64.54 0.1K
13:20 64.54 64.54 64.54 64.54 0.1K
13:21 64.54 64.54 64.54 64.54 0.1K
13:22 64.57 64.57 64.57 64.57 0.2K
13:23 64.57 64.57 64.57 64.57 0.1K
13:24 64.57 64.58 64.57 64.58 1.2K
13:25 64.60 64.60 64.60 64.60 0.2K
13:26 64.60 64.60 64.59 64.59 0.7K
13:27 64.59 64.59 64.53 64.53 0.6K
13:28 64.54 64.54 64.54 64.54 0.3K
13:29 64.54 64.54 64.52 64.52 0.7K
13:30 64.52 64.52 64.52 64.52 0.4K
13:31 64.52 64.52 64.52 64.52 0.4K
13:32 64.52 64.52 64.52 64.52 0.3K
13:33 64.58 64.58 64.58 64.58 0.2K
13:34 64.58 64.58 64.58 64.58 0.3K
13:35 64.58 64.58 64.58 64.58 0.2K
13:36 64.61 64.61 64.59 64.59 1.2K
13:37 64.59 64.59 64.58 64.58 0.1K
13:38 64.58 64.58 64.58 64.58 0.0K
13:39 64.58 64.58 64.58 64.58 0.2K
13:40 64.58 64.58 64.56 64.58 0.6K
13:41 64.59 64.59 64.59 64.59 0.2K
13:42 64.59 64.59 64.57 64.57 0.8K
13:43 64.57 64.57 64.57 64.57 0.2K
13:44 64.57 64.66 64.57 64.66 0.6K
13:45 64.66 64.66 64.66 64.66 0.1K
13:46 64.66 64.69 64.66 64.66 0.6K
13:47 64.66 64.66 64.66 64.66 0.4K
13:48 64.66 64.69 64.66 64.69 0.2K
13:49 64.69 64.71 64.69 64.71 0.7K
13:50 64.71 64.71 64.69 64.69 1.1K
13:51 64.69 64.69 64.68 64.68 0.5K
13:52 64.68 64.68 64.68 64.68 0.7K
13:53 64.68 64.68 64.68 64.68 0.1K
13:54 64.68 64.69 64.68 64.69 1.2K
13:55 64.69 64.69 64.69 64.69 0.4K
13:56 64.69 64.71 64.69 64.71 0.6K
13:57 64.71 64.71 64.71 64.71 0.1K
13:58 64.71 64.71 64.70 64.71 0.5K
13:59 64.71 64.71 64.71 64.71 0.1K
14:00 64.69 64.69 64.66 64.66 1.1K
14:01 64.66 64.67 64.66 64.67 1.7K
14:02 64.71 64.71 64.71 64.71 1.2K
14:03 64.71 64.71 64.71 64.71 0.0K
14:04 64.72 64.72 64.72 64.72 0.5K
14:05 64.72 64.72 64.72 64.72 0.1K
14:06 64.72 64.72 64.70 64.70 0.3K
14:07 64.70 64.72 64.70 64.72 0.5K
14:08 64.72 64.72 64.72 64.72 0.3K
14:09 64.73 64.73 64.73 64.73 1.2K
14:10 64.70 64.70 64.70 64.70 0.9K
14:11 64.70 64.70 64.70 64.70 0.1K
14:12 64.70 64.70 64.69 64.70 0.5K
14:13 64.70 64.70 64.66 64.66 0.8K
14:14 64.61 64.61 64.61 64.61 0.2K
14:15 64.65 64.65 64.65 64.65 0.5K
14:16 64.65 64.67 64.65 64.67 0.4K
14:17 64.67 64.67 64.67 64.67 1.1K
14:18 64.67 64.67 64.67 64.67 0.0K
14:19 64.66 64.66 64.66 64.66 0.2K
14:20 64.66 64.66 64.66 64.66 0.1K
14:21 64.66 64.66 64.66 64.66 0.4K
14:22 64.66 64.66 64.66 64.66 0.1K
14:23 64.63 64.63 64.63 64.63 0.9K
14:24 64.63 64.63 64.61 64.61 0.7K
14:25 64.61 64.61 64.61 64.61 0.6K
14:26 64.61 64.61 64.52 64.52 0.8K
14:27 64.52 64.52 64.52 64.52 0.0K
14:28 64.52 64.52 64.52 64.52 0.5K
14:29 64.52 64.54 64.50 64.50 0.4K
14:30 64.50 64.53 64.44 64.44 0.8K
14:31 64.44 64.44 64.43 64.43 0.4K
14:32 64.43 64.44 64.43 64.44 0.3K
14:33 64.44 64.44 64.33 64.33 2.0K
14:34 64.30 64.30 64.30 64.30 0.2K
14:35 64.33 64.33 64.27 64.27 1.1K
14:36 64.31 64.33 64.31 64.33 1.1K
14:37 64.33 64.33 64.33 64.33 0.3K
14:38 64.33 64.33 64.33 64.33 0.0K
14:39 64.30 64.35 64.30 64.35 1.5K
14:40 64.35 64.35 64.30 64.30 0.9K
14:41 64.30 64.33 64.30 64.33 0.4K
14:42 64.33 64.33 64.29 64.29 0.6K
14:43 64.29 64.29 64.18 64.18 1.3K
14:44 64.18 64.18 64.18 64.18 0.5K
14:45 64.18 64.28 64.18 64.28 0.4K
14:46 64.34 64.35 64.34 64.35 1.2K
14:47 64.35 64.35 64.35 64.35 0.4K
14:48 64.35 64.35 64.35 64.35 0.3K
14:49 64.30 64.30 64.24 64.25 2.6K
14:50 64.24 64.24 64.21 64.21 0.4K
14:51 64.25 64.25 64.25 64.25 0.8K
14:52 64.25 64.34 64.25 64.33 3.8K
14:53 64.36 64.37 64.36 64.36 0.9K
14:54 64.36 64.36 64.29 64.29 1.3K
14:55 64.29 64.29 64.29 64.29 1.0K
14:56 64.29 64.29 64.29 64.29 0.4K
14:57 64.29 64.32 64.29 64.32 2.8K
14:58 64.32 64.32 64.32 64.32 0.7K
14:59 64.32 64.32 64.32 64.32 0.1K
15:00 64.32 64.33 64.32 64.33 0.6K
15:01 64.30 64.30 64.30 64.30 0.7K
15:02 64.28 64.28 64.26 64.26 1.0K
15:03 64.26 64.26 64.26 64.26 0.8K
15:04 64.26 64.26 64.22 64.22 0.4K
15:05 64.16 64.19 64.16 64.19 0.8K
15:06 64.19 64.25 64.18 64.18 1.4K
15:07 64.16 64.16 64.16 64.16 0.7K
15:08 64.15 64.22 64.15 64.22 2.1K
15:09 64.22 64.22 64.18 64.18 2.7K
15:10 64.18 64.18 64.18 64.18 0.6K
15:11 64.19 64.22 64.19 64.22 0.9K
15:12 64.22 64.25 64.22 64.25 0.6K
15:13 64.24 64.24 64.24 64.24 0.3K
15:14 64.24 64.24 64.20 64.20 0.4K
15:15 64.19 64.19 64.16 64.16 1.7K
15:16 64.24 64.24 64.16 64.18 1.3K
15:17 64.18 64.21 64.18 64.18 1.1K
15:18 64.18 64.22 64.18 64.22 1.3K
15:19 64.22 64.22 64.22 64.22 0.7K
15:20 64.22 64.25 64.22 64.25 1.3K
15:21 64.28 64.31 64.26 64.31 2.1K
15:22 64.31 64.32 64.28 64.28 0.8K
15:23 64.28 64.34 64.28 64.34 1.2K
15:24 64.34 64.40 64.34 64.40 1.9K
15:25 64.40 64.40 64.40 64.40 0.4K
15:26 64.40 64.41 64.40 64.41 0.8K
15:27 64.41 64.41 64.37 64.37 0.2K
15:28 64.37 64.37 64.37 64.37 0.5K
15:29 64.37 64.37 64.34 64.34 1.2K
15:30 64.31 64.31 64.30 64.30 1.0K
15:31 64.34 64.34 64.34 64.34 1.3K
15:32 64.34 64.36 64.34 64.36 1.3K
15:33 64.36 64.36 64.36 64.36 0.5K
15:34 64.36 64.37 64.36 64.37 1.2K
15:35 64.37 64.39 64.37 64.39 1.0K
15:36 64.39 64.39 64.39 64.39 0.3K
15:37 64.39 64.42 64.39 64.42 0.9K
15:38 64.42 64.44 64.42 64.44 0.8K
15:39 64.44 64.44 64.44 64.44 0.3K
15:40 64.40 64.41 64.37 64.41 1.9K
15:41 64.41 64.41 64.41 64.41 0.5K
15:42 64.41 64.41 64.35 64.35 0.7K
15:43 64.31 64.31 64.26 64.26 1.8K
15:44 64.26 64.29 64.26 64.29 1.5K
15:45 64.29 64.29 64.29 64.29 1.7K
15:46 64.23 64.23 64.21 64.21 1.0K
15:47 64.21 64.23 64.21 64.23 1.6K
15:48 64.23 64.23 64.20 64.20 0.5K
15:49 64.24 64.24 64.23 64.23 0.9K
15:50 64.23 64.29 64.23 64.29 2.4K
15:51 64.26 64.26 64.26 64.26 2.8K
15:52 64.26 64.30 64.26 64.30 2.8K
15:53 64.30 64.32 64.29 64.32 2.0K
15:54 64.26 64.30 64.26 64.30 3.7K
15:55 64.30 64.30 64.15 64.15 6.6K
15:56 64.12 64.21 64.09 64.14 7.5K
15:57 64.17 64.17 64.14 64.14 3.5K
15:58 64.14 64.17 64.14 64.15 9.6K
15:59 64.15 64.16 64.14 64.15 9.7K
16:00 64.14 64.14 64.06 64.09 123.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음