Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.25 62.82 62.06 62.06 3.3K
09:32 62.06 62.06 62.06 62.06 0.1K
09:33 62.06 62.06 61.82 61.82 0.6K
09:34 61.83 61.88 61.83 61.88 0.2K
09:35 61.88 61.88 61.77 61.77 0.5K
09:36 62.00 62.00 61.83 61.83 0.5K
09:37 61.83 61.87 61.83 61.87 0.6K
09:38 61.83 61.83 61.80 61.82 3.5K
09:39 61.82 61.82 61.82 61.82 0.2K
09:40 61.82 61.82 61.73 61.73 1.8K
09:41 61.73 61.77 61.73 61.77 0.8K
09:42 61.69 61.82 61.65 61.82 3.0K
09:43 61.70 61.71 61.67 61.71 0.4K
09:44 61.77 61.77 61.70 61.70 2.3K
09:45 61.66 61.66 61.45 61.45 4.2K
09:46 61.45 61.55 61.45 61.55 0.2K
09:47 61.56 61.56 61.49 61.49 0.7K
09:48 61.49 61.52 61.49 61.52 0.2K
09:49 61.52 61.64 61.52 61.64 0.4K
09:50 61.64 61.67 61.64 61.67 0.6K
09:51 61.67 61.67 61.67 61.67 0.5K
09:52 61.67 61.95 61.67 61.95 0.9K
09:53 61.95 61.95 61.78 61.78 2.4K
09:54 61.78 61.78 61.66 61.67 0.9K
09:55 61.67 61.67 61.65 61.65 1.8K
09:56 61.65 61.65 61.56 61.56 0.1K
09:57 61.56 61.66 61.56 61.66 0.7K
09:58 61.66 61.66 61.55 61.55 0.3K
09:59 61.58 61.58 61.58 61.58 0.5K
10:00 61.58 61.59 61.58 61.59 0.3K
10:01 61.62 61.82 61.62 61.82 20.9K
10:02 61.82 61.82 61.74 61.74 2.4K
10:03 61.62 61.62 61.62 61.62 1.5K
10:04 61.62 61.72 61.62 61.72 1.6K
10:05 61.72 61.72 61.72 61.72 0.4K
10:06 61.72 61.78 61.72 61.78 1.2K
10:07 61.78 61.80 61.78 61.80 0.7K
10:08 61.80 61.89 61.79 61.89 3.4K
10:09 61.89 61.96 61.89 61.96 0.5K
10:10 61.96 61.96 61.96 61.96 0.1K
10:11 61.96 61.96 61.86 61.86 0.7K
10:12 61.95 61.95 61.92 61.92 0.7K
10:13 61.92 61.92 61.92 61.92 0.3K
10:14 61.92 61.95 61.92 61.95 0.3K
10:15 61.94 61.94 61.94 61.94 0.5K
10:16 61.94 61.95 61.94 61.95 1.1K
10:17 61.95 61.95 61.90 61.93 0.6K
10:18 61.90 61.96 61.90 61.96 0.7K
10:19 61.96 62.00 61.91 61.91 4.1K
10:20 61.91 61.91 61.91 61.91 0.2K
10:21 62.03 62.03 62.03 62.03 0.7K
10:22 62.03 62.03 61.90 61.90 0.9K
10:23 61.92 61.92 61.88 61.88 0.9K
10:24 61.88 61.92 61.88 61.92 0.5K
10:25 61.90 61.90 61.83 61.83 1.8K
10:26 61.77 61.77 61.73 61.76 3.5K
10:27 61.76 61.76 61.71 61.71 0.4K
10:28 61.68 61.81 61.68 61.81 1.7K
10:29 61.81 61.84 61.81 61.84 0.5K
10:30 61.84 61.85 61.84 61.85 0.2K
10:31 61.85 61.87 61.85 61.86 0.6K
10:32 61.86 61.86 61.84 61.84 0.5K
10:33 61.84 61.90 61.84 61.90 1.0K
10:34 61.91 61.91 61.91 61.91 0.3K
10:35 61.91 61.93 61.91 61.93 0.3K
10:36 61.93 61.93 61.85 61.85 0.9K
10:37 61.89 62.03 61.89 62.03 1.6K
10:38 61.99 61.99 61.99 61.99 0.8K
10:39 61.99 61.99 61.99 61.99 0.1K
10:40 61.99 62.06 61.99 62.06 0.6K
10:41 62.06 62.17 62.06 62.17 1.1K
10:42 62.14 62.14 62.13 62.13 0.3K
10:43 62.13 62.13 62.04 62.04 1.4K
10:44 62.05 62.10 62.05 62.10 1.8K
10:45 62.10 62.10 62.10 62.10 0.0K
10:46 62.10 62.13 62.10 62.13 0.7K
10:47 62.13 62.13 62.13 62.13 0.0K
10:48 62.13 62.13 62.13 62.13 0.1K
10:49 62.09 62.11 62.09 62.11 0.7K
10:50 62.11 62.11 62.06 62.07 0.8K
10:51 62.07 62.07 62.00 62.00 1.5K
10:52 62.00 62.00 62.00 62.00 0.4K
10:53 62.00 62.00 61.94 61.94 0.6K
10:54 61.94 61.94 61.90 61.90 0.3K
10:55 61.90 61.90 61.77 61.77 1.7K
10:56 61.77 61.82 61.77 61.82 1.3K
10:57 61.82 61.82 61.82 61.82 0.1K
10:58 61.82 61.88 61.82 61.88 1.3K
10:59 61.88 61.88 61.88 61.88 0.2K
11:00 61.93 61.96 61.93 61.96 2.1K
11:01 61.96 61.96 61.96 61.96 0.4K
11:02 61.96 61.96 61.96 61.96 0.4K
11:03 61.96 61.97 61.96 61.97 0.4K
11:04 61.97 61.97 61.97 61.97 0.4K
11:05 61.97 61.97 61.97 61.97 0.2K
11:06 61.97 61.98 61.97 61.98 0.9K
11:07 61.95 61.95 61.95 61.95 0.7K
11:08 61.95 61.95 61.95 61.95 0.4K
11:09 61.95 62.01 61.95 62.01 0.8K
11:10 62.01 62.01 62.01 62.01 0.9K
11:11 62.01 62.01 62.01 62.01 0.3K
11:12 62.04 62.04 62.04 62.04 0.6K
11:13 62.04 62.04 62.00 62.00 0.9K
11:14 61.90 61.90 61.90 61.90 0.6K
11:15 61.90 61.90 61.90 61.90 0.1K
11:16 61.90 61.90 61.90 61.90 0.2K
11:17 61.90 61.90 61.90 61.90 0.2K
11:18 61.90 61.90 61.90 61.90 0.1K
11:19 61.90 61.90 61.90 61.90 0.2K
11:20 61.90 61.90 61.90 61.90 0.5K
11:21 61.87 61.87 61.86 61.86 1.8K
11:22 61.86 61.86 61.78 61.82 0.8K
11:23 61.82 61.82 61.82 61.82 0.7K
11:24 61.84 61.84 61.84 61.84 1.3K
11:25 61.84 61.84 61.76 61.80 0.6K
11:26 61.80 61.80 61.80 61.80 0.8K
11:27 61.82 61.82 61.79 61.79 0.4K
11:28 61.75 61.75 61.75 61.75 2.1K
11:29 61.73 61.74 61.73 61.74 1.8K
11:30 61.75 61.84 61.72 61.84 3.1K
11:31 61.85 61.96 61.85 61.96 4.5K
11:32 61.96 61.98 61.88 61.88 1.5K
11:33 61.88 61.88 61.85 61.85 1.1K
11:34 61.84 61.84 61.83 61.83 1.5K
11:35 61.83 61.93 61.83 61.93 1.2K
11:36 61.94 61.94 61.91 61.91 0.6K
11:37 61.84 61.84 61.83 61.83 2.1K
11:38 61.90 61.90 61.79 61.79 1.6K
11:39 61.79 61.79 61.78 61.78 0.6K
11:40 61.78 61.81 61.70 61.70 0.9K
11:41 61.70 61.70 61.70 61.70 0.4K
11:42 61.67 61.68 61.62 61.68 3.0K
11:43 61.68 61.68 61.68 61.68 0.3K
11:44 61.68 61.68 61.68 61.68 0.2K
11:45 61.68 61.68 61.68 61.68 0.0K
11:46 61.68 61.77 61.68 61.77 0.6K
11:47 61.77 61.77 61.67 61.67 0.5K
11:48 61.67 61.67 61.67 61.67 0.1K
11:49 61.67 61.67 61.67 61.67 0.3K
11:50 61.67 61.70 61.67 61.70 1.2K
11:51 61.70 61.70 61.56 61.56 0.4K
11:52 61.56 61.62 61.56 61.62 0.5K
11:53 61.62 61.62 61.57 61.57 2.8K
11:54 61.57 61.57 61.57 61.57 0.8K
11:55 61.62 61.68 61.61 61.68 1.4K
11:56 61.68 61.68 61.68 61.68 0.0K
11:57 61.68 61.68 61.59 61.59 0.4K
11:58 61.59 61.62 61.59 61.61 0.5K
11:59 61.61 61.61 61.51 61.51 0.4K
12:00 61.51 61.51 61.48 61.48 0.7K
12:01 61.48 61.56 61.48 61.56 1.5K
12:02 61.56 61.58 61.56 61.58 0.7K
12:03 61.58 61.58 61.56 61.56 0.6K
12:04 61.51 61.51 61.51 61.51 0.5K
12:05 61.51 61.53 61.49 61.49 1.1K
12:06 61.49 61.55 61.49 61.55 1.2K
12:07 61.55 61.55 61.46 61.46 1.7K
12:08 61.46 61.46 61.46 61.46 0.5K
12:09 61.46 61.46 61.46 61.46 0.2K
12:10 61.46 61.51 61.45 61.51 0.5K
12:11 61.51 61.51 61.51 61.51 0.1K
12:12 61.51 61.51 61.51 61.51 0.0K
12:13 61.51 61.51 61.51 61.51 0.8K
12:14 61.51 61.51 61.51 61.51 0.0K
12:15 61.53 61.53 61.53 61.53 0.9K
12:16 61.53 61.53 61.53 61.53 0.2K
12:17 61.44 61.51 61.44 61.51 3.1K
12:18 61.51 61.51 61.49 61.49 0.9K
12:19 61.49 61.49 61.49 61.49 0.6K
12:20 61.56 61.56 61.56 61.56 0.4K
12:21 61.56 61.58 61.56 61.58 0.3K
12:22 61.58 61.58 61.58 61.58 0.4K
12:23 61.58 61.58 61.58 61.58 0.5K
12:24 61.58 61.58 61.54 61.54 0.1K
12:25 61.54 61.56 61.54 61.56 0.7K
12:26 61.56 61.56 61.50 61.50 1.0K
12:27 61.50 61.50 61.46 61.46 0.1K
12:28 61.42 61.43 61.40 61.40 2.6K
12:29 61.38 61.39 61.38 61.39 1.1K
12:30 61.41 61.41 61.38 61.38 1.1K
12:31 61.38 61.43 61.38 61.40 3.1K
12:32 61.50 61.50 61.46 61.46 1.6K
12:33 61.46 61.46 61.46 61.46 0.1K
12:34 61.46 61.46 61.42 61.42 0.3K
12:35 61.39 61.40 61.38 61.40 1.7K
12:36 61.44 61.44 61.44 61.44 0.6K
12:37 61.44 61.49 61.44 61.49 0.2K
12:38 61.53 61.53 61.49 61.49 0.8K
12:39 61.49 61.49 61.49 61.49 0.3K
12:40 61.49 61.51 61.49 61.51 0.6K
12:41 61.51 61.51 61.50 61.50 1.0K
12:42 61.50 61.59 61.50 61.54 0.8K
12:43 61.54 61.54 61.54 61.54 0.1K
12:44 61.54 61.54 61.48 61.48 0.4K
12:45 61.48 61.48 61.41 61.41 0.8K
12:46 61.41 61.45 61.41 61.45 0.4K
12:47 61.45 61.45 61.45 61.45 0.3K
12:48 61.45 61.45 61.45 61.45 0.9K
12:49 61.45 61.45 61.35 61.35 0.9K
12:50 61.35 61.37 61.35 61.37 0.3K
12:51 61.40 61.40 61.40 61.40 0.5K
12:52 61.42 61.43 61.42 61.43 0.9K
12:53 61.43 61.43 61.43 61.43 0.2K
12:54 61.43 61.43 61.42 61.42 0.4K
12:55 61.42 61.42 61.42 61.42 0.4K
12:56 61.45 61.45 61.44 61.44 2.7K
12:57 61.44 61.44 61.44 61.44 0.2K
12:58 61.44 61.44 61.43 61.43 0.1K
12:59 61.43 61.52 61.43 61.52 1.5K
13:00 61.58 61.67 61.53 61.67 1.2K
13:01 61.67 61.67 61.67 61.67 0.2K
13:02 61.53 61.53 61.53 61.53 0.4K
13:03 61.53 61.58 61.53 61.58 0.5K
13:04 61.58 61.58 61.58 61.58 0.6K
13:05 61.58 61.58 61.58 61.58 0.2K
13:06 61.58 61.61 61.51 61.61 0.9K
13:07 61.61 61.61 61.55 61.55 3.9K
13:08 61.53 61.61 61.53 61.61 0.8K
13:09 61.58 61.58 61.54 61.54 1.7K
13:10 61.52 61.55 61.51 61.55 1.7K
13:11 61.55 61.55 61.51 61.51 1.8K
13:12 61.53 61.57 61.53 61.57 1.0K
13:13 61.57 61.57 61.57 61.57 0.4K
13:14 61.56 61.56 61.53 61.53 0.6K
13:15 61.53 61.53 61.53 61.53 0.4K
13:16 61.59 61.62 61.58 61.58 0.7K
13:17 61.58 61.62 61.58 61.62 1.4K
13:18 61.62 61.69 61.62 61.69 0.8K
13:19 61.69 61.72 61.69 61.72 0.6K
13:20 61.72 61.77 61.72 61.77 0.5K
13:21 61.77 61.77 61.74 61.74 0.5K
13:22 61.76 61.77 61.76 61.76 1.2K
13:23 61.76 61.76 61.76 61.76 0.4K
13:24 61.76 61.76 61.76 61.76 0.5K
13:25 61.76 61.76 61.76 61.76 0.3K
13:26 61.76 61.77 61.71 61.71 0.6K
13:27 61.71 61.71 61.69 61.69 1.3K
13:28 61.69 61.69 61.69 61.69 0.1K
13:29 61.69 61.69 61.64 61.64 1.4K
13:30 61.64 61.64 61.58 61.59 2.1K
13:31 61.59 61.62 61.59 61.62 1.0K
13:32 61.62 61.69 61.62 61.69 0.5K
13:33 61.69 61.69 61.68 61.68 0.4K
13:34 61.66 61.66 61.66 61.66 0.8K
13:35 61.66 61.66 61.66 61.66 0.5K
13:36 61.66 61.66 61.66 61.66 0.6K
13:37 61.58 61.58 61.58 61.58 0.4K
13:38 61.58 61.58 61.57 61.57 0.6K
13:39 61.57 61.57 61.49 61.49 1.0K
13:40 61.50 61.50 61.50 61.50 1.4K
13:41 61.44 61.47 61.44 61.46 1.8K
13:42 61.46 61.46 61.44 61.44 0.7K
13:43 61.40 61.40 61.40 61.40 2.6K
13:44 61.40 61.40 61.40 61.40 0.0K
13:45 61.40 61.46 61.40 61.46 0.4K
13:46 61.46 61.49 61.46 61.49 0.5K
13:47 61.49 61.49 61.49 61.49 0.6K
13:48 61.52 61.52 61.52 61.52 0.5K
13:49 61.52 61.55 61.52 61.55 0.2K
13:50 61.55 61.55 61.55 61.55 0.5K
13:51 61.51 61.51 61.51 61.51 0.7K
13:52 61.51 61.51 61.51 61.51 0.0K
13:53 61.54 61.54 61.54 61.54 0.9K
13:54 61.54 61.54 61.54 61.54 0.2K
13:55 61.51 61.51 61.51 61.51 1.5K
13:56 61.51 61.51 61.51 61.51 0.2K
13:57 61.54 61.54 61.54 61.54 0.3K
13:58 61.54 61.54 61.45 61.45 0.8K
13:59 61.45 61.47 61.45 61.47 0.7K
14:00 61.47 61.47 61.47 61.47 0.2K
14:01 61.47 61.47 61.40 61.40 0.6K
14:02 61.40 61.40 61.40 61.40 0.2K
14:03 61.40 61.40 61.39 61.39 0.5K
14:04 61.39 61.41 61.39 61.41 0.7K
14:05 61.41 61.41 61.41 61.41 0.4K
14:06 61.36 61.36 61.36 61.36 0.7K
14:07 61.36 61.36 61.36 61.36 0.4K
14:08 61.40 61.40 61.40 61.40 1.6K
14:09 61.40 61.40 61.39 61.39 0.1K
14:10 61.37 61.39 61.37 61.39 0.6K
14:11 61.39 61.50 61.39 61.50 2.1K
14:12 61.50 61.50 61.43 61.43 0.7K
14:13 61.43 61.43 61.43 61.43 0.3K
14:14 61.43 61.48 61.43 61.48 0.3K
14:15 61.48 61.48 61.47 61.47 0.3K
14:16 61.47 61.47 61.41 61.41 3.5K
14:17 61.42 61.45 61.42 61.45 0.7K
14:18 61.45 61.45 61.45 61.45 0.1K
14:19 61.48 61.56 61.48 61.53 2.8K
14:20 61.53 61.53 61.50 61.50 1.4K
14:21 61.50 61.50 61.50 61.50 0.2K
14:22 61.50 61.50 61.49 61.49 0.6K
14:23 61.49 61.50 61.49 61.50 0.2K
14:24 61.52 61.52 61.52 61.52 0.4K
14:25 61.54 61.54 61.54 61.54 0.7K
14:26 61.51 61.51 61.51 61.51 1.5K
14:27 61.52 61.52 61.49 61.49 1.3K
14:28 61.49 61.49 61.42 61.42 1.3K
14:29 61.42 61.42 61.42 61.42 0.4K
14:30 61.41 61.43 61.41 61.43 1.5K
14:31 61.43 61.43 61.40 61.40 0.2K
14:32 61.40 61.40 61.37 61.40 2.3K
14:33 61.46 61.49 61.46 61.49 2.1K
14:34 61.44 61.44 61.44 61.44 0.9K
14:35 61.47 61.47 61.47 61.47 1.0K
14:36 61.47 61.47 61.47 61.47 0.1K
14:37 61.47 61.61 61.47 61.59 3.0K
14:38 61.59 61.60 61.57 61.60 0.7K
14:39 61.60 61.61 61.60 61.61 0.8K
14:40 61.68 61.68 61.68 61.68 0.3K
14:41 61.68 61.70 61.68 61.70 0.6K
14:42 61.70 61.70 61.67 61.68 0.7K
14:43 61.68 61.68 61.68 61.68 0.7K
14:44 61.68 61.74 61.68 61.74 1.9K
14:45 61.74 61.74 61.67 61.67 0.8K
14:46 61.67 61.68 61.67 61.68 0.5K
14:47 61.68 61.77 61.68 61.77 1.8K
14:48 61.77 61.77 61.73 61.73 1.0K
14:49 61.73 61.82 61.73 61.82 1.7K
14:50 61.82 61.82 61.82 61.82 0.2K
14:51 61.98 62.04 61.98 62.04 1.0K
14:52 62.04 62.07 62.04 62.07 0.7K
14:53 62.07 62.20 62.07 62.20 0.6K
14:54 62.20 62.20 62.19 62.19 1.5K
14:55 62.19 62.19 62.10 62.10 1.2K
14:56 62.05 62.05 61.99 61.99 1.3K
14:57 61.99 61.99 61.99 61.99 0.4K
14:58 61.99 62.01 61.94 61.94 1.6K
14:59 61.94 61.94 61.94 61.94 0.2K
15:00 61.94 61.94 61.76 61.76 0.9K
15:01 61.76 61.76 61.65 61.74 1.5K
15:02 61.74 61.80 61.74 61.74 2.4K
15:03 61.78 61.78 61.78 61.78 0.8K
15:04 61.78 61.78 61.78 61.78 0.0K
15:05 61.78 61.78 61.78 61.78 0.0K
15:06 61.78 61.78 61.75 61.75 0.5K
15:07 61.75 61.80 61.75 61.80 1.1K
15:08 61.80 61.80 61.78 61.78 0.7K
15:09 61.78 61.78 61.74 61.74 0.5K
15:10 61.74 61.74 61.72 61.72 0.1K
15:11 61.72 61.72 61.72 61.72 0.5K
15:12 61.72 61.72 61.72 61.72 2.1K
15:13 61.72 61.72 61.72 61.72 0.1K
15:14 61.66 61.66 61.66 61.66 7.7K
15:15 61.66 61.79 61.66 61.79 1.2K
15:16 61.84 61.89 61.78 61.78 1.8K
15:17 61.78 61.79 61.76 61.76 1.4K
15:18 61.76 61.81 61.76 61.81 1.0K
15:19 61.81 61.81 61.76 61.76 0.7K
15:20 61.76 61.84 61.76 61.84 1.9K
15:21 61.84 61.88 61.84 61.88 0.3K
15:22 61.88 61.88 61.86 61.86 0.7K
15:23 61.86 61.86 61.83 61.83 1.2K
15:24 61.83 61.83 61.79 61.79 0.4K
15:25 61.75 61.75 61.72 61.72 1.2K
15:26 61.72 61.83 61.72 61.83 2.8K
15:27 61.80 61.80 61.79 61.79 0.7K
15:28 61.79 61.87 61.79 61.87 0.8K
15:29 61.91 61.95 61.91 61.95 1.3K
15:30 61.96 61.96 61.95 61.95 0.7K
15:31 61.97 62.01 61.95 61.95 3.0K
15:32 61.95 61.96 61.95 61.96 0.8K
15:33 61.96 61.98 61.96 61.98 1.8K
15:34 61.98 61.99 61.98 61.99 0.6K
15:35 61.99 61.99 61.99 61.99 0.4K
15:36 61.99 62.02 61.98 62.02 1.8K
15:37 62.00 62.01 62.00 62.01 2.4K
15:38 62.00 62.04 61.98 61.98 2.9K
15:39 61.98 61.98 61.90 61.90 1.6K
15:40 61.90 61.97 61.90 61.93 1.9K
15:41 61.93 61.93 61.93 61.93 0.5K
15:42 61.90 61.90 61.86 61.86 1.1K
15:43 61.86 61.87 61.84 61.84 2.7K
15:44 61.85 61.85 61.81 61.81 3.3K
15:45 61.81 61.81 61.76 61.78 1.8K
15:46 61.78 61.81 61.78 61.81 1.4K
15:47 61.81 61.85 61.80 61.80 1.9K
15:48 61.80 61.80 61.80 61.80 1.3K
15:49 61.80 61.89 61.80 61.88 1.5K
15:50 61.88 61.88 61.85 61.86 2.8K
15:51 61.93 61.93 61.88 61.92 3.6K
15:52 61.92 61.99 61.92 61.97 2.3K
15:53 61.97 62.00 61.97 61.98 3.0K
15:54 61.98 61.98 61.85 61.85 3.7K
15:55 61.85 61.97 61.83 61.97 7.2K
15:56 61.98 62.04 61.98 62.03 3.7K
15:57 62.03 62.04 61.98 61.98 5.1K
15:58 61.98 61.99 61.96 61.96 5.7K
15:59 61.96 61.98 61.92 61.92 10.4K
16:00 61.92 61.96 61.89 61.96 134.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음