Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 65.17 65.29 64.47 65.29 3.1K
09:32 65.29 65.29 65.29 65.29 0.2K
09:33 65.29 65.29 65.29 65.29 0.0K
09:34 65.29 65.29 65.29 65.29 0.0K
09:35 65.29 65.29 65.29 65.29 0.3K
09:36 65.40 65.63 65.40 65.63 1.0K
09:37 65.63 65.63 65.63 65.63 0.2K
09:38 65.63 65.63 65.63 65.63 0.1K
09:39 65.63 65.63 65.63 65.63 0.0K
09:40 65.63 65.63 65.63 65.63 0.5K
09:41 65.63 65.86 65.63 65.71 0.5K
09:42 65.71 65.71 65.71 65.71 0.0K
09:43 65.71 65.71 65.71 65.71 0.2K
09:44 65.71 65.76 65.69 65.76 1.4K
09:45 65.58 65.80 65.58 65.80 1.6K
09:46 65.80 65.80 65.80 65.80 0.2K
09:47 65.80 65.80 65.80 65.80 0.2K
09:48 65.81 65.81 65.66 65.66 8.8K
09:49 65.68 65.68 65.68 65.68 0.2K
09:50 65.75 65.75 65.69 65.69 2.0K
09:51 65.63 65.68 65.63 65.68 1.6K
09:52 65.68 65.68 65.55 65.55 0.7K
09:53 65.61 65.62 65.61 65.62 0.5K
09:54 65.62 65.62 65.62 65.62 0.1K
09:55 65.62 65.62 65.62 65.62 0.1K
09:56 65.62 65.62 65.62 65.62 0.1K
09:57 65.62 65.62 65.50 65.50 0.5K
09:58 65.50 65.50 65.42 65.42 0.9K
09:59 65.42 65.42 65.39 65.39 0.2K
10:00 65.39 65.39 65.39 65.39 0.1K
10:01 65.37 65.37 65.16 65.16 2.5K
10:02 65.16 65.16 65.16 65.16 0.5K
10:03 65.16 65.16 65.16 65.16 0.2K
10:04 65.16 65.28 65.16 65.28 1.1K
10:05 65.38 65.38 65.38 65.38 2.1K
10:06 65.45 65.45 65.41 65.41 0.7K
10:07 65.41 65.50 65.40 65.41 3.1K
10:08 65.41 65.41 65.41 65.41 0.4K
10:09 65.41 65.59 65.41 65.59 0.7K
10:10 65.59 65.59 65.59 65.59 0.0K
10:11 65.59 65.59 65.49 65.58 0.8K
10:12 65.58 65.70 65.58 65.70 1.3K
10:13 65.70 65.70 65.70 65.70 0.1K
10:14 65.70 65.78 65.70 65.78 1.6K
10:15 65.78 65.78 65.71 65.71 1.0K
10:16 65.71 65.71 65.71 65.71 0.1K
10:17 65.71 65.71 65.71 65.71 0.5K
10:18 65.73 65.73 65.73 65.73 1.0K
10:19 65.73 65.73 65.65 65.65 3.7K
10:20 65.70 65.71 65.70 65.71 1.2K
10:21 65.71 65.83 65.71 65.83 2.8K
10:22 65.85 65.85 65.80 65.80 2.0K
10:23 65.82 65.85 65.82 65.85 0.8K
10:24 65.88 65.89 65.88 65.89 0.6K
10:25 65.89 65.89 65.89 65.89 0.6K
10:26 65.92 65.95 65.92 65.95 0.9K
10:27 65.95 65.95 65.86 65.88 1.4K
10:28 65.88 65.88 65.88 65.88 0.2K
10:29 65.88 65.95 65.88 65.95 0.2K
10:30 65.95 65.95 65.90 65.93 0.6K
10:31 65.93 65.97 65.93 65.97 0.9K
10:32 65.97 65.97 65.94 65.94 1.1K
10:33 65.94 65.98 65.94 65.98 0.4K
10:34 66.04 66.04 66.04 66.04 1.6K
10:35 66.03 66.03 66.02 66.02 1.0K
10:36 66.02 66.07 65.98 66.07 1.1K
10:37 66.08 66.08 66.08 66.08 0.4K
10:38 66.08 66.08 66.00 66.00 2.3K
10:39 66.00 66.00 66.00 66.00 0.3K
10:40 66.00 66.00 65.94 65.97 1.2K
10:41 65.97 66.00 65.97 66.00 0.7K
10:42 66.10 66.10 66.06 66.06 0.7K
10:43 66.06 66.10 66.06 66.10 0.3K
10:44 66.10 66.19 66.10 66.19 0.8K
10:45 66.19 66.19 66.19 66.19 0.6K
10:46 66.22 66.22 66.22 66.22 0.6K
10:47 66.22 66.22 66.13 66.13 0.9K
10:48 66.08 66.08 66.08 66.08 0.6K
10:49 66.08 66.08 65.97 65.97 1.7K
10:50 65.97 66.00 65.97 66.00 2.3K
10:51 66.02 66.02 66.02 66.02 0.4K
10:52 66.02 66.04 66.02 66.04 0.6K
10:53 66.04 66.07 66.04 66.07 0.9K
10:54 66.07 66.12 66.07 66.12 0.3K
10:55 66.12 66.17 66.12 66.17 1.1K
10:56 66.17 66.17 66.15 66.15 1.0K
10:57 66.12 66.12 66.12 66.12 0.4K
10:58 66.12 66.12 66.12 66.12 0.6K
10:59 66.06 66.06 66.06 66.06 0.2K
11:00 66.06 66.06 66.06 66.06 0.7K
11:01 66.01 66.06 66.01 66.06 0.8K
11:02 66.06 66.06 66.06 66.06 0.5K
11:03 66.06 66.06 66.06 66.06 0.1K
11:04 66.06 66.06 66.00 66.01 0.8K
11:05 65.98 66.02 65.98 66.02 0.6K
11:06 66.02 66.02 66.02 66.02 0.8K
11:07 66.02 66.02 66.02 66.02 0.1K
11:08 66.02 66.02 66.00 66.00 0.4K
11:09 66.00 66.00 66.00 66.00 0.4K
11:10 65.98 65.98 65.98 65.98 0.5K
11:11 66.04 66.06 66.04 66.06 0.8K
11:12 66.06 66.06 66.06 66.06 1.6K
11:13 66.06 66.06 66.06 66.06 0.3K
11:14 66.08 66.08 66.08 66.08 0.2K
11:15 66.08 66.08 66.08 66.08 0.1K
11:16 66.08 66.09 66.08 66.09 0.2K
11:17 66.09 66.09 66.09 66.09 0.1K
11:18 66.09 66.14 66.09 66.14 0.4K
11:19 66.14 66.14 66.14 66.14 0.4K
11:20 66.14 66.14 66.10 66.10 0.5K
11:21 66.10 66.10 66.09 66.09 0.7K
11:22 66.09 66.09 66.09 66.09 0.1K
11:23 66.09 66.11 66.09 66.11 0.8K
11:24 66.09 66.09 66.08 66.08 0.9K
11:25 66.08 66.13 66.08 66.13 1.1K
11:26 66.08 66.08 66.06 66.06 0.6K
11:27 66.06 66.06 66.06 66.06 0.3K
11:28 66.06 66.06 65.98 65.98 0.4K
11:29 65.91 65.92 65.91 65.92 1.3K
11:30 65.92 65.94 65.92 65.94 2.2K
11:31 65.94 65.97 65.94 65.97 0.5K
11:32 65.97 65.98 65.97 65.98 0.5K
11:33 65.98 65.98 65.98 65.98 0.2K
11:34 65.98 65.98 65.98 65.98 0.6K
11:35 65.95 65.95 65.91 65.91 4.4K
11:36 65.91 65.96 65.91 65.96 0.8K
11:37 65.96 65.96 65.91 65.91 0.8K
11:38 65.91 65.91 65.91 65.91 0.2K
11:39 65.91 65.91 65.83 65.83 1.8K
11:40 65.83 65.86 65.83 65.86 0.5K
11:41 65.86 65.87 65.86 65.87 0.3K
11:42 65.87 65.87 65.81 65.81 0.3K
11:43 65.80 65.80 65.80 65.80 0.5K
11:44 65.78 65.79 65.78 65.79 0.6K
11:45 65.79 65.84 65.79 65.84 1.2K
11:46 65.84 65.84 65.84 65.84 0.3K
11:47 65.84 65.84 65.83 65.83 0.3K
11:48 65.82 65.82 65.82 65.82 0.5K
11:49 65.82 65.88 65.82 65.88 1.4K
11:50 65.88 65.94 65.88 65.94 0.5K
11:51 65.94 65.95 65.92 65.92 1.1K
11:52 65.92 65.92 65.92 65.92 0.2K
11:53 65.92 65.97 65.92 65.97 0.9K
11:54 65.97 65.97 65.97 65.97 0.6K
11:55 65.97 66.02 65.97 66.02 0.3K
11:56 66.01 66.01 65.97 65.97 0.8K
11:57 65.99 66.01 65.99 66.01 0.6K
11:58 66.01 66.09 66.01 66.05 0.4K
11:59 66.03 66.03 66.01 66.01 1.1K
12:00 66.01 66.02 66.01 66.02 0.4K
12:01 66.04 66.08 66.01 66.08 0.9K
12:02 66.08 66.08 66.08 66.08 0.2K
12:03 66.08 66.08 66.04 66.04 0.2K
12:04 66.04 66.04 66.04 66.04 0.2K
12:05 66.12 66.12 66.12 66.12 1.0K
12:06 66.12 66.12 66.12 66.12 0.3K
12:07 66.18 66.21 66.18 66.21 1.4K
12:08 66.21 66.23 66.21 66.23 0.5K
12:09 66.23 66.23 66.23 66.23 0.6K
12:10 66.23 66.23 66.21 66.21 0.8K
12:11 66.23 66.25 66.23 66.25 2.7K
12:12 66.25 66.32 66.25 66.32 0.3K
12:13 66.32 66.32 66.32 66.32 0.7K
12:14 66.32 66.32 66.32 66.32 0.3K
12:15 66.32 66.34 66.32 66.34 0.3K
12:16 66.34 66.37 66.34 66.37 0.6K
12:17 66.37 66.37 66.37 66.37 0.1K
12:18 66.39 66.39 66.38 66.38 0.5K
12:19 66.40 66.40 66.37 66.38 1.1K
12:20 66.38 66.38 66.38 66.38 0.1K
12:21 66.38 66.41 66.38 66.41 0.3K
12:22 66.41 66.41 66.41 66.41 0.4K
12:23 66.41 66.44 66.41 66.44 0.2K
12:24 66.44 66.46 66.44 66.46 1.2K
12:25 66.46 66.46 66.37 66.37 1.4K
12:26 66.37 66.37 66.27 66.27 13.0K
12:27 66.29 66.29 66.29 66.29 0.5K
12:28 66.29 66.29 66.29 66.29 0.1K
12:29 66.25 66.28 66.25 66.28 3.8K
12:30 66.28 66.28 66.21 66.21 3.5K
12:31 66.21 66.27 66.21 66.27 0.2K
12:32 66.26 66.27 66.25 66.27 4.0K
12:33 66.27 66.27 66.27 66.27 0.1K
12:34 66.27 66.27 66.27 66.27 0.7K
12:35 66.27 66.27 66.15 66.15 0.6K
12:36 66.15 66.16 66.15 66.16 0.3K
12:37 66.16 66.18 66.16 66.18 0.2K
12:38 66.18 66.21 66.18 66.21 1.4K
12:39 66.21 66.21 66.21 66.21 0.1K
12:40 66.21 66.24 66.21 66.21 1.3K
12:41 66.22 66.22 66.18 66.18 0.9K
12:42 66.18 66.18 66.18 66.18 0.0K
12:43 66.18 66.22 66.18 66.22 0.2K
12:44 66.22 66.22 66.22 66.22 0.3K
12:45 66.22 66.22 66.22 66.22 0.4K
12:46 66.22 66.22 66.18 66.18 1.0K
12:47 66.18 66.20 66.18 66.20 1.2K
12:48 66.20 66.20 66.20 66.20 0.1K
12:49 66.20 66.22 66.20 66.22 0.7K
12:50 66.22 66.22 66.21 66.21 0.3K
12:51 66.21 66.21 66.21 66.21 0.3K
12:52 66.21 66.21 66.19 66.19 0.3K
12:53 66.19 66.19 66.14 66.14 3.9K
12:54 66.15 66.15 66.15 66.15 0.7K
12:55 66.10 66.10 66.10 66.10 1.8K
12:56 66.10 66.10 66.00 66.00 1.7K
12:57 66.00 66.00 65.94 65.94 1.4K
12:58 65.94 65.94 65.93 65.93 1.0K
12:59 65.94 65.94 65.93 65.94 1.3K
13:00 65.94 65.95 65.94 65.95 0.4K
13:01 65.95 65.95 65.91 65.91 0.7K
13:02 65.91 65.92 65.91 65.92 0.4K
13:03 65.92 65.93 65.92 65.93 0.3K
13:04 65.93 65.93 65.93 65.93 0.5K
13:05 65.97 65.97 65.92 65.92 0.9K
13:06 65.92 65.92 65.84 65.84 1.1K
13:07 65.84 65.85 65.84 65.85 0.4K
13:08 65.85 65.86 65.82 65.86 1.1K
13:09 65.88 65.88 65.84 65.84 1.7K
13:10 65.84 65.84 65.80 65.80 0.4K
13:11 65.74 65.77 65.74 65.77 0.8K
13:12 65.77 65.77 65.77 65.77 0.1K
13:13 65.77 65.79 65.75 65.79 1.3K
13:14 65.79 65.79 65.76 65.76 0.4K
13:15 65.76 65.76 65.75 65.75 0.5K
13:16 65.75 65.75 65.75 65.75 0.2K
13:17 65.75 65.75 65.75 65.75 0.2K
13:18 65.75 65.75 65.75 65.75 0.2K
13:19 65.71 65.71 65.71 65.71 0.4K
13:20 65.71 65.72 65.71 65.72 1.1K
13:21 65.74 65.74 65.69 65.72 1.3K
13:22 65.72 65.72 65.69 65.69 0.9K
13:23 65.68 65.68 65.67 65.67 0.9K
13:24 65.67 65.68 65.67 65.68 0.6K
13:25 65.68 65.74 65.68 65.74 1.3K
13:26 65.74 65.74 65.67 65.67 1.2K
13:27 65.67 65.70 65.67 65.70 0.4K
13:28 65.70 65.70 65.65 65.65 0.5K
13:29 65.65 65.68 65.62 65.64 6.4K
13:30 65.64 65.65 65.64 65.65 3.4K
13:31 65.65 65.65 65.65 65.65 0.2K
13:32 65.67 65.70 65.67 65.70 1.4K
13:33 65.69 65.69 65.65 65.65 2.1K
13:34 65.64 65.69 65.64 65.67 1.9K
13:35 65.67 65.67 65.63 65.64 1.2K
13:36 65.64 65.64 65.64 65.64 0.4K
13:37 65.69 65.69 65.69 65.69 0.3K
13:38 65.69 65.69 65.69 65.69 0.1K
13:39 65.69 65.69 65.69 65.69 1.0K
13:40 65.69 65.69 65.63 65.63 2.2K
13:41 65.63 65.63 65.63 65.63 0.0K
13:42 65.63 65.70 65.63 65.70 0.7K
13:43 65.74 65.74 65.74 65.74 0.4K
13:44 65.74 65.81 65.74 65.81 1.4K
13:45 65.81 65.81 65.81 65.81 0.1K
13:46 65.80 65.81 65.80 65.80 0.7K
13:47 65.80 65.80 65.80 65.80 0.2K
13:48 65.80 65.80 65.76 65.76 0.5K
13:49 65.79 65.98 65.79 65.98 1.8K
13:50 65.98 65.98 65.98 65.98 0.7K
13:51 65.98 65.98 65.98 65.98 0.0K
13:52 65.98 65.98 65.98 65.98 0.2K
13:53 65.89 65.89 65.89 65.89 0.5K
13:54 65.89 65.90 65.89 65.90 1.5K
13:55 65.90 65.90 65.86 65.86 0.4K
13:56 65.80 65.80 65.77 65.78 1.2K
13:57 65.78 65.78 65.73 65.73 0.9K
13:58 65.73 65.73 65.73 65.73 0.0K
13:59 65.73 65.76 65.73 65.76 0.4K
14:00 65.76 65.78 65.76 65.78 0.9K
14:01 65.78 65.78 65.78 65.78 0.4K
14:02 65.78 65.78 65.78 65.78 0.1K
14:03 65.75 65.82 65.75 65.82 0.5K
14:04 65.82 65.90 65.82 65.90 1.2K
14:05 65.90 65.90 65.90 65.90 0.3K
14:06 65.90 65.90 65.90 65.90 0.4K
14:07 65.84 65.84 65.84 65.84 0.5K
14:08 65.88 65.93 65.88 65.93 0.8K
14:09 65.94 65.95 65.94 65.95 0.5K
14:10 65.95 65.95 65.95 65.95 0.2K
14:11 65.95 65.95 65.95 65.95 0.1K
14:12 65.95 65.96 65.95 65.96 0.6K
14:13 65.96 66.01 65.96 66.01 0.8K
14:14 66.01 66.01 66.01 66.01 0.3K
14:15 66.01 66.01 66.01 66.01 0.4K
14:16 66.02 66.02 66.00 66.00 0.6K
14:17 66.00 66.00 65.99 65.99 0.6K
14:18 65.99 65.99 65.89 65.94 2.8K
14:19 65.94 65.94 65.94 65.94 0.1K
14:20 65.94 65.94 65.94 65.94 0.1K
14:21 65.94 65.94 65.94 65.94 0.1K
14:22 65.94 65.94 65.94 65.94 0.2K
14:23 65.94 65.94 65.94 65.94 0.4K
14:24 65.93 65.96 65.93 65.96 0.8K
14:25 65.96 65.96 65.96 65.96 0.1K
14:26 65.96 65.96 65.93 65.93 0.8K
14:27 65.93 65.93 65.93 65.93 0.2K
14:28 65.93 65.93 65.93 65.93 0.0K
14:29 65.93 65.93 65.86 65.86 0.8K
14:30 65.87 65.87 65.85 65.85 1.2K
14:31 65.85 65.89 65.85 65.87 1.2K
14:32 65.87 65.93 65.87 65.93 0.3K
14:33 65.98 65.98 65.92 65.92 1.2K
14:34 65.92 65.92 65.92 65.92 0.4K
14:35 65.92 65.92 65.92 65.92 0.1K
14:36 65.92 65.92 65.88 65.89 0.6K
14:37 65.84 65.84 65.84 65.84 0.9K
14:38 65.84 65.84 65.84 65.84 0.6K
14:39 65.84 65.84 65.81 65.81 0.4K
14:40 65.85 65.85 65.85 65.85 0.7K
14:41 65.87 65.87 65.87 65.87 0.6K
14:42 65.87 65.87 65.87 65.87 0.4K
14:43 65.87 65.89 65.87 65.89 0.1K
14:44 65.89 65.89 65.85 65.85 1.0K
14:45 65.85 65.85 65.85 65.85 0.3K
14:46 65.85 65.85 65.82 65.82 0.9K
14:47 65.82 65.82 65.80 65.80 0.9K
14:48 65.82 65.83 65.82 65.83 0.8K
14:49 65.80 65.80 65.80 65.80 0.9K
14:50 65.80 65.80 65.79 65.79 0.5K
14:51 65.79 65.80 65.79 65.80 0.3K
14:52 65.80 65.80 65.70 65.70 3.5K
14:53 65.70 65.70 65.54 65.54 5.3K
14:54 65.55 65.55 65.54 65.54 1.9K
14:55 65.54 65.59 65.51 65.59 4.4K
14:56 65.59 65.59 65.55 65.55 1.3K
14:57 65.52 65.63 65.52 65.62 3.8K
14:58 65.54 65.54 65.43 65.43 2.0K
14:59 65.44 65.50 65.44 65.47 2.4K
15:00 65.44 65.50 65.43 65.47 3.5K
15:01 65.46 65.46 65.38 65.38 3.0K
15:02 65.38 65.38 65.33 65.33 2.4K
15:03 65.33 65.33 65.28 65.28 1.8K
15:04 65.29 65.29 65.21 65.26 0.9K
15:05 65.25 65.38 65.21 65.38 2.9K
15:06 65.38 65.38 65.37 65.37 0.8K
15:07 65.37 65.37 65.33 65.33 1.9K
15:08 65.33 65.35 65.33 65.35 1.6K
15:09 65.35 65.35 65.26 65.26 4.7K
15:10 65.20 65.22 65.14 65.14 4.1K
15:11 65.14 65.14 65.06 65.06 1.8K
15:12 65.06 65.08 64.91 64.91 3.5K
15:13 64.91 64.91 64.91 64.91 0.7K
15:14 64.91 64.91 64.91 64.91 0.7K
15:15 64.99 65.02 64.99 65.02 2.8K
15:16 65.02 65.02 65.02 65.02 1.0K
15:17 65.02 65.02 64.87 64.96 2.1K
15:18 64.95 64.95 64.91 64.95 2.9K
15:19 64.95 64.95 64.83 64.83 1.1K
15:20 64.84 64.84 64.82 64.82 1.7K
15:21 64.86 64.87 64.78 64.86 2.7K
15:22 64.86 64.86 64.80 64.80 0.5K
15:23 64.75 64.75 64.74 64.74 1.5K
15:24 64.74 64.78 64.74 64.74 1.6K
15:25 64.74 64.74 64.74 64.74 0.4K
15:26 64.75 64.75 64.67 64.71 1.2K
15:27 64.71 64.72 64.67 64.72 1.2K
15:28 64.72 64.72 64.67 64.70 3.2K
15:29 64.70 64.70 64.70 64.70 1.1K
15:30 64.64 64.66 64.61 64.66 2.0K
15:31 64.66 64.73 64.66 64.72 2.8K
15:32 64.72 64.78 64.72 64.78 0.6K
15:33 64.78 64.83 64.78 64.83 0.9K
15:34 64.83 64.83 64.80 64.80 2.0K
15:35 64.77 64.80 64.75 64.80 1.6K
15:36 64.78 64.79 64.78 64.79 1.4K
15:37 64.79 64.79 64.75 64.75 1.2K
15:38 64.71 64.78 64.71 64.78 2.4K
15:39 64.78 64.80 64.78 64.79 0.8K
15:40 64.75 64.75 64.73 64.73 2.1K
15:41 64.73 64.73 64.63 64.63 2.4K
15:42 64.66 64.66 64.65 64.65 2.6K
15:43 64.65 64.65 64.62 64.65 1.9K
15:44 64.59 64.59 64.57 64.57 4.2K
15:45 64.57 64.58 64.57 64.58 2.1K
15:46 64.58 64.66 64.58 64.66 1.2K
15:47 64.66 64.77 64.66 64.77 1.6K
15:48 64.79 64.82 64.79 64.82 1.5K
15:49 64.82 64.90 64.82 64.85 2.1K
15:50 64.85 64.85 64.85 64.85 1.2K
15:51 64.85 64.95 64.85 64.92 5.2K
15:52 64.94 64.96 64.89 64.89 2.9K
15:53 64.90 64.92 64.82 64.85 2.9K
15:54 64.83 64.83 64.75 64.75 3.3K
15:55 64.75 64.75 64.70 64.70 3.9K
15:56 64.67 64.79 64.67 64.77 17.0K
15:57 64.82 64.84 64.82 64.84 3.5K
15:58 64.84 64.84 64.79 64.81 7.8K
15:59 64.81 64.81 64.77 64.77 9.6K
16:00 64.77 64.83 64.77 64.82 160.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음