Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 61.39 61.39 61.33 61.39 4.0K
09:32 61.39 61.39 61.39 61.39 0.1K
09:33 61.39 61.39 61.39 61.39 0.0K
09:34 61.39 61.39 61.39 61.39 0.5K
09:35 61.39 61.39 61.39 61.39 0.0K
09:36 61.39 61.47 61.39 61.47 0.4K
09:37 61.48 61.48 61.48 61.48 0.7K
09:38 61.48 61.48 61.42 61.42 0.6K
09:39 61.54 61.54 61.54 61.54 0.7K
09:40 61.54 61.55 61.54 61.55 0.4K
09:41 61.50 61.50 61.50 61.50 0.3K
09:42 61.50 61.50 61.50 61.50 0.7K
09:43 61.51 61.51 61.47 61.47 1.4K
09:44 61.47 61.57 61.47 61.57 0.3K
09:45 61.57 61.57 61.44 61.44 0.3K
09:46 61.44 61.51 61.44 61.51 0.5K
09:47 61.51 61.56 61.50 61.56 0.9K
09:48 61.56 61.56 61.56 61.56 0.3K
09:49 61.56 61.56 61.56 61.56 0.8K
09:50 61.56 61.56 61.56 61.56 0.7K
09:51 61.65 61.72 61.65 61.72 1.0K
09:52 61.72 61.72 61.72 61.72 0.2K
09:53 61.72 61.72 61.66 61.66 0.7K
09:54 61.66 61.83 61.66 61.79 1.4K
09:55 61.79 61.79 61.73 61.73 0.9K
09:56 61.73 61.73 61.73 61.73 0.2K
09:57 61.73 61.73 61.60 61.60 1.7K
09:58 61.59 61.59 61.59 61.59 0.6K
09:59 61.59 61.59 61.59 61.59 0.0K
10:00 61.59 61.59 61.59 61.59 0.6K
10:01 61.47 61.47 61.45 61.45 1.2K
10:02 61.45 61.56 61.45 61.56 0.6K
10:03 61.56 61.56 61.56 61.56 0.3K
10:04 61.68 61.68 61.68 61.68 0.7K
10:05 61.68 61.68 61.67 61.67 0.3K
10:06 61.67 61.67 61.55 61.55 1.4K
10:07 61.55 61.55 61.55 61.55 0.2K
10:08 61.56 61.56 61.47 61.47 3.4K
10:09 61.47 61.47 61.47 61.47 0.2K
10:10 61.47 61.48 61.47 61.48 0.7K
10:11 61.36 61.36 61.36 61.36 0.2K
10:12 61.42 61.42 61.42 61.42 0.4K
10:13 61.36 61.36 61.36 61.36 1.8K
10:14 61.24 61.24 61.18 61.18 0.9K
10:15 61.18 61.20 61.18 61.20 0.3K
10:16 61.20 61.20 61.20 61.20 0.5K
10:17 61.20 61.20 61.11 61.11 1.2K
10:18 61.11 61.11 61.11 61.11 1.1K
10:19 61.11 61.11 61.11 61.11 0.4K
10:20 61.11 61.11 61.07 61.07 0.5K
10:21 61.06 61.06 61.03 61.03 1.0K
10:22 61.03 61.03 61.03 61.03 0.5K
10:23 61.03 61.03 61.03 61.03 0.2K
10:24 60.95 60.95 60.95 60.95 0.3K
10:25 60.95 60.95 60.95 60.95 0.7K
10:26 60.95 61.04 60.95 61.04 0.8K
10:27 61.04 61.11 61.04 61.11 0.6K
10:28 61.10 61.13 61.10 61.13 1.0K
10:29 61.13 61.15 61.13 61.15 0.3K
10:30 61.15 61.15 61.15 61.15 0.2K
10:31 61.15 61.15 61.08 61.08 0.4K
10:32 61.08 61.12 61.08 61.12 1.3K
10:33 61.12 61.12 61.12 61.12 0.5K
10:34 61.11 61.11 61.10 61.10 1.5K
10:35 61.14 61.14 61.14 61.14 0.8K
10:36 61.07 61.07 61.01 61.05 1.8K
10:37 61.03 61.03 61.03 61.03 0.3K
10:38 61.02 61.02 60.98 60.98 1.5K
10:39 60.98 60.98 60.97 60.97 1.2K
10:40 60.97 60.97 60.97 60.97 0.5K
10:41 61.02 61.02 61.02 61.02 0.3K
10:42 61.02 61.04 61.02 61.04 0.3K
10:43 61.02 61.02 61.01 61.01 2.0K
10:44 61.07 61.07 61.07 61.07 0.8K
10:45 61.07 61.07 61.00 61.00 1.3K
10:46 61.00 61.00 60.95 60.98 1.3K
10:47 60.98 61.03 60.96 60.96 2.0K
10:48 60.94 60.94 60.94 60.94 0.8K
10:49 60.94 60.94 60.92 60.92 0.5K
10:50 60.92 61.32 60.92 61.32 6.7K
10:51 61.32 61.32 61.18 61.18 1.7K
10:52 61.17 61.17 61.17 61.17 1.0K
10:53 61.17 61.17 61.16 61.16 0.4K
10:54 61.16 61.16 60.98 60.98 0.9K
10:55 60.98 61.16 60.98 61.10 1.5K
10:56 61.26 61.26 61.22 61.22 1.0K
10:57 61.24 61.24 61.24 61.24 0.8K
10:58 61.24 61.24 61.21 61.21 1.4K
10:59 61.21 61.21 61.14 61.14 0.3K
11:00 61.14 61.14 61.14 61.14 0.9K
11:01 61.14 61.19 61.11 61.11 0.6K
11:02 61.11 61.11 61.11 61.11 0.3K
11:03 61.11 61.11 61.11 61.11 0.2K
11:04 61.11 61.11 61.11 61.11 0.4K
11:05 61.11 61.18 61.11 61.18 0.3K
11:06 61.18 61.18 61.18 61.18 0.2K
11:07 61.18 61.18 61.18 61.18 0.3K
11:08 61.18 61.18 61.18 61.18 0.6K
11:09 61.18 61.18 61.18 61.18 0.1K
11:10 61.18 61.18 61.18 61.18 0.2K
11:11 61.18 61.19 61.18 61.18 1.0K
11:12 61.18 61.18 61.18 61.18 0.3K
11:13 61.18 61.18 61.14 61.14 0.3K
11:14 61.18 61.20 61.18 61.20 1.0K
11:15 61.20 61.20 61.14 61.20 0.6K
11:16 61.20 61.20 61.11 61.11 2.8K
11:17 61.11 61.11 61.01 61.01 0.7K
11:18 61.01 61.06 61.01 61.06 0.5K
11:19 61.06 61.07 61.06 61.07 0.9K
11:20 61.06 61.06 61.06 61.06 0.4K
11:21 61.14 61.14 61.06 61.14 0.8K
11:22 61.06 61.08 61.06 61.08 1.0K
11:23 61.08 61.08 61.08 61.08 0.4K
11:24 60.99 61.03 60.99 61.03 0.8K
11:25 61.03 61.03 60.99 60.99 1.5K
11:26 60.97 60.97 60.97 60.97 3.0K
11:27 60.96 60.96 60.89 60.91 2.0K
11:28 60.91 60.91 60.89 60.91 1.9K
11:29 60.94 60.94 60.85 60.85 5.2K
11:30 60.85 60.85 60.85 60.85 0.2K
11:31 60.85 60.85 60.85 60.85 0.3K
11:32 60.87 60.92 60.83 60.92 1.7K
11:33 60.92 60.92 60.90 60.90 1.1K
11:34 60.91 60.95 60.90 60.90 3.5K
11:35 60.90 60.90 60.90 60.90 0.9K
11:36 60.90 60.90 60.90 60.90 0.2K
11:37 60.90 60.90 60.90 60.90 0.4K
11:38 60.90 60.90 60.80 60.80 0.3K
11:39 60.80 60.82 60.80 60.82 1.4K
11:40 60.82 60.82 60.82 60.82 0.9K
11:41 60.82 60.82 60.80 60.80 1.4K
11:42 60.80 60.80 60.78 60.78 0.3K
11:43 60.78 60.78 60.78 60.78 0.4K
11:44 60.78 60.83 60.78 60.83 0.8K
11:45 60.91 60.91 60.90 60.90 1.6K
11:46 60.91 60.91 60.81 60.81 2.2K
11:47 60.81 60.85 60.81 60.81 0.9K
11:48 60.81 60.81 60.81 60.81 0.5K
11:49 60.81 60.81 60.81 60.81 0.5K
11:50 60.81 60.81 60.81 60.81 0.6K
11:51 60.84 60.89 60.84 60.89 2.2K
11:52 60.91 60.91 60.91 60.91 1.0K
11:53 60.91 60.91 60.81 60.81 2.0K
11:54 60.81 60.88 60.81 60.88 1.0K
11:55 60.84 60.84 60.84 60.84 0.3K
11:56 60.87 60.93 60.85 60.93 3.0K
11:57 60.95 60.95 60.94 60.94 3.3K
11:58 60.94 60.94 60.86 60.86 1.0K
11:59 60.86 60.86 60.82 60.82 0.8K
12:00 60.82 60.87 60.82 60.87 1.3K
12:01 60.90 60.91 60.90 60.90 2.9K
12:02 60.87 60.90 60.86 60.90 2.0K
12:03 60.90 60.90 60.84 60.84 0.6K
12:04 60.84 60.89 60.84 60.89 1.1K
12:05 60.89 60.91 60.88 60.88 3.2K
12:06 60.85 60.86 60.85 60.86 1.4K
12:07 60.86 60.86 60.79 60.79 2.2K
12:08 60.82 60.82 60.82 60.82 0.8K
12:09 60.85 60.85 60.85 60.85 0.2K
12:10 60.84 60.84 60.84 60.84 0.8K
12:11 60.84 60.89 60.84 60.89 0.7K
12:12 60.89 60.90 60.86 60.86 1.7K
12:13 60.86 60.86 60.86 60.86 0.1K
12:14 60.86 60.86 60.86 60.86 0.7K
12:15 60.91 60.91 60.90 60.90 2.7K
12:16 60.90 60.90 60.90 60.90 0.4K
12:17 60.90 60.90 60.84 60.84 0.6K
12:18 60.84 60.84 60.77 60.77 1.7K
12:19 60.78 60.78 60.78 60.78 0.5K
12:20 60.78 60.78 60.78 60.78 0.3K
12:21 60.78 60.82 60.78 60.82 1.2K
12:22 60.82 60.82 60.82 60.82 0.4K
12:23 60.82 60.89 60.82 60.89 1.4K
12:24 60.89 60.91 60.88 60.88 4.2K
12:25 60.88 60.89 60.88 60.89 0.3K
12:26 60.89 60.91 60.89 60.91 2.0K
12:27 60.91 60.97 60.91 60.95 3.9K
12:28 60.95 60.95 60.94 60.94 1.3K
12:29 60.94 60.96 60.94 60.96 0.9K
12:30 60.96 60.97 60.96 60.97 0.5K
12:31 60.97 60.99 60.97 60.99 1.2K
12:32 60.99 60.99 60.98 60.98 0.6K
12:33 60.99 61.02 60.99 61.02 1.5K
12:34 61.02 61.15 61.02 61.12 1.6K
12:35 61.18 61.21 61.13 61.13 1.8K
12:36 61.13 61.20 61.13 61.20 0.7K
12:37 61.20 61.21 61.20 61.21 0.3K
12:38 61.28 61.32 61.28 61.32 5.0K
12:39 61.32 61.33 61.32 61.33 0.8K
12:40 61.33 61.33 61.33 61.33 0.8K
12:41 61.24 61.31 61.24 61.31 0.7K
12:42 61.37 61.37 61.37 61.37 0.5K
12:43 61.37 61.45 61.37 61.45 0.2K
12:44 61.45 61.46 61.41 61.46 0.9K
12:45 61.46 61.55 61.46 61.48 1.2K
12:46 61.48 61.55 61.48 61.55 1.3K
12:47 61.55 61.55 61.53 61.53 0.5K
12:48 61.53 61.58 61.53 61.56 3.0K
12:49 61.56 61.56 61.56 61.56 1.1K
12:50 61.56 61.60 61.56 61.60 0.4K
12:51 61.60 61.67 61.60 61.67 1.4K
12:52 61.67 61.73 61.66 61.73 1.9K
12:53 61.73 61.82 61.73 61.82 1.8K
12:54 61.80 61.81 61.78 61.78 1.2K
12:55 61.78 61.84 61.78 61.81 3.3K
12:56 61.81 61.81 61.76 61.76 0.9K
12:57 61.76 61.76 61.76 61.76 2.3K
12:58 61.76 61.76 61.76 61.76 2.4K
12:59 61.72 61.72 61.70 61.70 2.1K
13:00 61.58 61.58 61.58 61.58 0.7K
13:01 61.58 61.63 61.58 61.63 0.5K
13:02 61.62 61.70 61.62 61.69 1.4K
13:03 61.69 61.69 61.67 61.67 0.8K
13:04 61.67 61.72 61.67 61.72 0.9K
13:05 61.77 61.80 61.77 61.80 1.8K
13:06 61.84 61.90 61.84 61.90 1.6K
13:07 61.90 61.90 61.85 61.86 1.4K
13:08 61.86 61.86 61.79 61.85 0.5K
13:09 61.89 61.90 61.89 61.90 0.5K
13:10 61.90 61.90 61.78 61.78 0.7K
13:11 61.78 61.78 61.76 61.76 0.4K
13:12 61.76 61.79 61.74 61.79 1.0K
13:13 61.81 61.82 61.81 61.82 1.2K
13:14 61.85 61.90 61.84 61.90 1.0K
13:15 61.90 61.90 61.88 61.88 0.5K
13:16 61.88 61.96 61.87 61.96 7.1K
13:17 61.96 62.03 61.96 62.03 2.6K
13:18 62.03 62.03 61.96 61.96 0.5K
13:19 61.96 61.96 61.96 61.96 0.4K
13:20 61.96 61.96 61.96 61.96 0.3K
13:21 61.96 61.96 61.96 61.96 0.0K
13:22 61.96 61.99 61.92 61.92 1.2K
13:23 61.94 61.98 61.94 61.98 0.9K
13:24 61.98 61.98 61.93 61.93 0.6K
13:25 61.93 61.93 61.88 61.88 0.7K
13:26 61.88 61.94 61.88 61.94 0.9K
13:27 61.87 61.87 61.87 61.87 1.0K
13:28 61.87 61.89 61.87 61.89 0.6K
13:29 61.85 61.85 61.85 61.85 0.3K
13:30 61.85 61.85 61.81 61.81 1.0K
13:31 61.80 61.86 61.80 61.86 1.4K
13:32 61.87 61.87 61.82 61.82 1.8K
13:33 61.83 61.83 61.83 61.83 0.4K
13:34 61.83 61.83 61.83 61.83 0.3K
13:35 61.83 61.83 61.79 61.79 1.3K
13:36 61.79 61.79 61.79 61.79 0.7K
13:37 61.79 61.79 61.76 61.76 0.4K
13:38 61.83 61.91 61.82 61.91 1.7K
13:39 61.91 61.91 61.90 61.90 1.2K
13:40 61.90 61.90 61.90 61.90 1.1K
13:41 61.90 61.99 61.90 61.99 0.6K
13:42 61.99 62.01 61.99 62.01 0.5K
13:43 62.03 62.03 62.00 62.00 1.0K
13:44 62.00 62.00 61.96 61.97 1.4K
13:45 61.97 61.97 61.97 61.97 0.1K
13:46 61.97 61.97 61.97 61.97 0.4K
13:47 62.01 62.01 62.01 62.01 0.7K
13:48 62.01 62.01 62.01 62.01 0.3K
13:49 62.07 62.07 62.07 62.07 0.6K
13:50 62.07 62.07 62.04 62.04 0.4K
13:51 62.04 62.04 61.94 61.98 1.4K
13:52 61.98 61.98 61.98 61.98 0.1K
13:53 61.99 61.99 61.99 61.99 0.6K
13:54 61.99 61.99 61.95 61.95 0.4K
13:55 61.95 61.95 61.95 61.95 0.4K
13:56 61.95 61.95 61.95 61.95 0.3K
13:57 61.95 62.04 61.95 62.04 0.9K
13:58 62.02 62.02 62.02 62.02 1.1K
13:59 62.02 62.05 62.02 62.05 2.9K
14:00 62.05 62.10 62.05 62.10 0.3K
14:01 62.09 62.09 62.03 62.03 1.0K
14:02 62.03 62.09 62.03 62.09 1.7K
14:03 62.09 62.09 62.09 62.09 1.1K
14:04 62.09 62.09 62.04 62.04 1.0K
14:05 62.04 62.04 62.03 62.03 1.6K
14:06 62.03 62.04 62.03 62.04 1.4K
14:07 62.01 62.01 62.01 62.01 2.7K
14:08 62.01 62.01 62.01 62.01 0.2K
14:09 61.93 61.94 61.93 61.94 1.4K
14:10 61.94 61.98 61.94 61.98 0.2K
14:11 61.98 61.99 61.98 61.99 0.6K
14:12 61.99 61.99 61.99 61.99 0.4K
14:13 62.01 62.01 62.01 62.01 1.8K
14:14 62.01 62.04 62.01 62.04 0.5K
14:15 62.04 62.04 61.92 61.92 2.0K
14:16 61.92 61.96 61.92 61.96 1.0K
14:17 61.96 61.96 61.96 61.96 0.1K
14:18 61.96 61.99 61.96 61.99 0.7K
14:19 61.99 61.99 61.94 61.95 1.4K
14:20 61.95 61.99 61.95 61.99 0.5K
14:21 61.99 61.99 61.98 61.98 0.9K
14:22 62.01 62.01 61.98 61.98 1.1K
14:23 61.98 62.01 61.98 62.01 1.2K
14:24 61.99 62.06 61.99 62.06 1.8K
14:25 62.06 62.07 62.02 62.02 4.8K
14:26 62.02 62.08 62.02 62.08 0.6K
14:27 62.08 62.08 62.00 62.00 1.6K
14:28 62.00 62.00 62.00 62.00 0.6K
14:29 62.09 62.09 61.99 61.99 1.3K
14:30 61.99 62.05 61.99 62.05 1.2K
14:31 62.05 62.05 62.05 62.05 0.8K
14:32 62.12 62.12 62.10 62.10 1.4K
14:33 62.10 62.16 62.10 62.11 2.2K
14:34 62.09 62.09 62.09 62.09 1.3K
14:35 62.08 62.12 62.08 62.12 1.5K
14:36 62.12 62.12 62.12 62.12 1.3K
14:37 62.12 62.12 62.09 62.10 3.0K
14:38 62.10 62.10 62.10 62.10 1.0K
14:39 62.10 62.26 62.10 62.26 0.6K
14:40 62.26 62.26 62.14 62.14 3.4K
14:41 62.14 62.15 62.14 62.15 0.4K
14:42 62.15 62.20 62.15 62.20 0.6K
14:43 62.20 62.23 62.19 62.23 1.9K
14:44 62.19 62.19 62.14 62.14 2.6K
14:45 62.15 62.17 62.15 62.17 0.9K
14:46 62.17 62.17 62.12 62.12 2.9K
14:47 62.23 62.23 62.22 62.22 0.8K
14:48 62.22 62.22 62.16 62.16 3.1K
14:49 62.16 62.16 62.16 62.16 0.1K
14:50 62.21 62.21 62.17 62.17 2.0K
14:51 62.17 62.18 62.15 62.18 0.7K
14:52 62.19 62.19 62.19 62.19 0.7K
14:53 62.19 62.19 62.18 62.18 0.7K
14:54 62.18 62.18 62.13 62.13 0.8K
14:55 62.17 62.17 62.17 62.17 0.2K
14:56 62.19 62.19 62.19 62.19 0.8K
14:57 62.19 62.26 62.19 62.26 1.1K
14:58 62.26 62.30 62.26 62.30 1.7K
14:59 62.30 62.30 62.24 62.24 1.1K
15:00 62.24 62.24 62.24 62.24 1.9K
15:01 62.24 62.24 62.24 62.24 0.3K
15:02 62.24 62.24 62.21 62.21 0.9K
15:03 62.26 62.26 62.21 62.22 1.1K
15:04 62.22 62.22 62.19 62.19 0.4K
15:05 62.19 62.21 62.19 62.21 0.4K
15:06 62.21 62.24 62.21 62.24 1.8K
15:07 62.25 62.25 62.22 62.25 1.2K
15:08 62.25 62.27 62.25 62.27 0.7K
15:09 62.27 62.33 62.27 62.33 1.0K
15:10 62.33 62.34 62.33 62.34 1.6K
15:11 62.34 62.35 62.30 62.30 2.4K
15:12 62.30 62.37 62.30 62.37 0.6K
15:13 62.33 62.36 62.31 62.31 1.3K
15:14 62.31 62.35 62.27 62.27 1.6K
15:15 62.27 62.29 62.27 62.29 0.3K
15:16 62.29 62.31 62.26 62.26 2.2K
15:17 62.24 62.31 62.24 62.31 2.0K
15:18 62.31 62.34 62.28 62.31 2.4K
15:19 62.31 62.33 62.29 62.33 2.2K
15:20 62.33 62.38 62.33 62.38 1.2K
15:21 62.35 62.35 62.28 62.28 2.4K
15:22 62.28 62.31 62.25 62.31 0.6K
15:23 62.30 62.30 62.27 62.27 1.7K
15:24 62.27 62.27 62.25 62.27 1.2K
15:25 62.27 62.30 62.23 62.26 1.6K
15:26 62.26 62.29 62.23 62.27 1.1K
15:27 62.25 62.27 62.25 62.27 1.8K
15:28 62.27 62.30 62.27 62.28 2.3K
15:29 62.28 62.28 62.22 62.22 2.5K
15:30 62.22 62.26 62.22 62.25 1.5K
15:31 62.25 62.25 62.19 62.23 2.9K
15:32 62.21 62.21 62.19 62.19 1.6K
15:33 62.17 62.17 62.15 62.16 1.7K
15:34 62.16 62.17 62.16 62.17 1.7K
15:35 62.17 62.17 62.17 62.17 1.4K
15:36 62.17 62.17 62.14 62.14 0.8K
15:37 62.14 62.14 62.08 62.10 3.9K
15:38 62.08 62.08 62.08 62.08 0.7K
15:39 62.04 62.04 62.01 62.01 2.0K
15:40 62.01 62.04 61.96 62.04 1.5K
15:41 62.04 62.04 61.97 61.98 1.5K
15:42 61.98 62.03 61.97 62.02 3.5K
15:43 62.02 62.02 62.02 62.02 1.2K
15:44 62.02 62.08 62.02 62.06 2.4K
15:45 62.06 62.14 62.06 62.14 2.4K
15:46 62.13 62.13 62.10 62.10 2.9K
15:47 62.10 62.13 62.10 62.13 1.6K
15:48 62.13 62.13 62.13 62.13 0.3K
15:49 62.11 62.15 62.10 62.15 2.8K
15:50 62.14 62.20 62.14 62.17 4.1K
15:51 62.14 62.14 62.09 62.09 4.5K
15:52 62.09 62.09 62.09 62.09 0.8K
15:53 62.09 62.14 62.09 62.13 1.9K
15:54 62.13 62.13 62.07 62.07 5.0K
15:55 62.07 62.28 62.06 62.28 15.9K
15:56 62.27 62.32 62.27 62.31 12.6K
15:57 62.31 62.31 62.29 62.29 21.0K
15:58 62.29 62.29 62.24 62.24 3.4K
15:59 62.25 62.30 62.24 62.29 17.3K
16:00 62.29 62.30 62.22 62.22 153.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음