Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 60.86 60.86 60.56 60.86 2.9K
09:32 60.86 60.86 60.86 60.86 0.0K
09:33 60.86 60.86 60.86 60.86 0.0K
09:34 60.93 60.93 60.93 60.93 0.2K
09:35 60.85 60.85 60.85 60.85 0.1K
09:36 60.85 60.94 60.85 60.94 0.1K
09:37 60.94 61.18 60.94 61.18 0.7K
09:38 61.31 61.31 61.31 61.31 0.4K
09:39 61.31 61.31 61.31 61.31 0.2K
09:40 60.88 61.08 60.88 61.08 13.6K
09:41 61.02 61.02 61.02 61.02 1.3K
09:42 61.02 61.02 61.02 61.02 0.0K
09:43 60.88 60.88 60.88 60.88 0.7K
09:44 60.88 60.88 60.88 60.88 0.0K
09:45 61.14 61.14 61.14 61.14 0.4K
09:46 61.14 61.14 61.14 61.14 0.1K
09:47 61.14 61.14 61.06 61.06 0.5K
09:48 61.06 61.06 61.06 61.06 0.1K
09:49 61.06 61.06 61.02 61.02 0.5K
09:50 61.02 61.08 61.02 61.08 0.3K
09:51 61.08 61.18 61.08 61.18 0.3K
09:52 61.18 61.18 60.88 60.88 1.1K
09:53 60.88 60.88 60.88 60.88 0.0K
09:54 60.88 60.88 60.88 60.88 0.4K
09:55 60.72 60.72 60.72 60.72 0.2K
09:56 60.84 60.85 60.79 60.85 1.3K
09:57 60.86 60.90 60.86 60.90 1.1K
09:58 60.83 60.85 60.79 60.79 1.0K
09:59 60.79 60.93 60.79 60.93 0.7K
10:00 60.93 60.93 60.93 60.93 0.4K
10:01 60.83 60.92 60.82 60.92 3.7K
10:02 61.02 61.16 61.02 61.06 2.8K
10:03 60.99 60.99 60.77 60.77 2.2K
10:04 60.77 60.77 60.71 60.71 0.8K
10:05 60.71 60.74 60.53 60.53 1.7K
10:06 60.64 60.64 60.64 60.64 0.6K
10:07 60.57 60.72 60.57 60.62 0.6K
10:08 60.62 60.62 60.62 60.62 0.2K
10:09 60.59 60.60 60.59 60.60 1.1K
10:10 60.62 60.62 60.56 60.56 0.8K
10:11 60.56 60.56 60.56 60.56 0.3K
10:12 60.56 60.56 60.47 60.47 1.3K
10:13 60.47 60.47 60.32 60.32 2.3K
10:14 60.32 60.32 60.32 60.32 1.4K
10:15 60.28 60.33 60.28 60.30 3.1K
10:16 60.30 60.33 60.30 60.32 0.5K
10:17 60.32 60.32 60.32 60.32 0.9K
10:18 60.32 60.32 60.29 60.29 0.8K
10:19 60.29 60.29 60.19 60.19 0.1K
10:20 60.19 60.31 60.19 60.31 0.7K
10:21 60.31 60.31 60.19 60.19 1.0K
10:22 60.21 60.21 60.21 60.21 0.1K
10:23 60.21 60.21 60.03 60.03 0.9K
10:24 60.03 60.03 60.03 60.03 0.1K
10:25 60.03 60.03 60.03 60.03 0.1K
10:26 60.03 60.03 60.03 60.03 0.6K
10:27 60.03 60.03 60.03 60.03 0.1K
10:28 60.03 60.04 59.97 59.97 2.2K
10:29 59.97 59.97 59.91 59.91 1.1K
10:30 59.93 59.93 59.87 59.87 1.6K
10:31 59.92 59.99 59.88 59.88 2.5K
10:32 59.89 59.89 59.87 59.87 1.0K
10:33 59.86 59.86 59.83 59.83 0.9K
10:34 59.82 59.82 59.82 59.82 0.8K
10:35 59.81 59.81 59.81 59.81 0.3K
10:36 59.81 59.83 59.81 59.83 0.8K
10:37 59.83 59.83 59.78 59.78 2.2K
10:38 59.80 59.80 59.73 59.73 1.8K
10:39 59.73 59.75 59.73 59.75 0.9K
10:40 59.75 59.75 59.75 59.75 0.1K
10:41 59.75 59.75 59.75 59.75 0.1K
10:42 59.75 59.75 59.75 59.75 0.5K
10:43 59.62 59.62 59.62 59.62 0.7K
10:44 59.62 59.62 59.62 59.62 0.4K
10:45 59.62 59.62 59.62 59.62 1.0K
10:46 59.62 59.62 59.62 59.62 0.3K
10:47 59.62 59.74 59.62 59.74 0.9K
10:48 59.74 59.74 59.74 59.74 0.9K
10:49 59.74 59.74 59.74 59.74 0.4K
10:50 59.74 59.74 59.74 59.74 0.2K
10:51 59.74 59.74 59.64 59.64 0.3K
10:52 59.64 59.64 59.64 59.64 0.3K
10:53 59.64 59.64 59.64 59.64 0.9K
10:54 59.64 59.64 59.61 59.61 1.0K
10:55 59.61 59.79 59.61 59.77 1.6K
10:56 59.77 59.77 59.67 59.67 0.3K
10:57 59.67 59.67 59.61 59.61 0.5K
10:58 59.61 59.61 59.60 59.60 0.3K
10:59 59.58 59.58 59.58 59.58 0.9K
11:00 59.60 59.60 59.52 59.52 1.1K
11:01 59.52 59.52 59.41 59.48 2.1K
11:02 59.48 59.66 59.48 59.66 3.4K
11:03 59.66 59.66 59.58 59.58 1.0K
11:04 59.58 59.60 59.58 59.60 0.1K
11:05 59.60 59.60 59.60 59.60 0.0K
11:06 59.60 59.60 59.60 59.60 1.1K
11:07 59.60 59.66 59.60 59.66 0.3K
11:08 59.73 59.73 59.73 59.73 0.7K
11:09 59.75 59.75 59.75 59.75 0.1K
11:10 59.86 59.98 59.86 59.98 2.0K
11:11 60.01 60.01 60.01 60.01 1.6K
11:12 60.01 60.01 59.94 59.94 0.1K
11:13 59.94 59.94 59.94 59.94 0.2K
11:14 59.94 59.94 59.92 59.92 0.9K
11:15 59.92 59.92 59.92 59.92 0.0K
11:16 59.92 59.92 59.92 59.92 0.3K
11:17 59.92 59.92 59.92 59.92 0.2K
11:18 59.92 59.98 59.92 59.98 0.3K
11:19 59.98 59.98 59.98 59.98 0.7K
11:20 59.98 60.08 59.98 60.06 2.4K
11:21 60.06 60.06 60.02 60.02 1.0K
11:22 60.02 60.06 60.02 60.06 0.7K
11:23 60.06 60.07 60.05 60.07 0.9K
11:24 60.07 60.07 59.95 59.95 2.2K
11:25 59.95 59.96 59.95 59.96 0.3K
11:26 59.96 60.00 59.96 60.00 0.8K
11:27 60.00 60.04 60.00 60.04 0.9K
11:28 60.04 60.04 59.91 59.91 1.6K
11:29 59.91 59.91 59.91 59.91 1.0K
11:30 59.91 59.94 59.91 59.94 0.6K
11:31 59.94 60.00 59.94 60.00 1.4K
11:32 60.00 60.05 60.00 60.05 1.3K
11:33 60.05 60.05 60.05 60.05 0.4K
11:34 60.05 60.05 60.05 60.05 0.2K
11:35 60.05 60.05 60.02 60.02 0.6K
11:36 60.05 60.05 60.05 60.05 0.5K
11:37 60.05 60.05 60.05 60.05 0.2K
11:38 60.05 60.05 59.93 59.93 1.5K
11:39 59.94 59.94 59.94 59.94 0.5K
11:40 59.94 59.94 59.94 59.94 0.4K
11:41 59.94 60.21 59.94 60.21 2.0K
11:42 60.21 60.21 60.21 60.21 0.1K
11:43 60.21 60.21 60.21 60.21 0.1K
11:44 60.11 60.19 60.11 60.19 0.6K
11:45 60.19 60.19 60.19 60.19 0.6K
11:46 60.19 60.19 60.19 60.19 0.5K
11:47 60.19 60.19 59.96 59.96 1.0K
11:48 59.96 59.96 59.96 59.96 0.2K
11:49 59.99 60.05 59.99 60.05 1.9K
11:50 60.05 60.05 60.05 60.05 0.5K
11:51 60.05 60.05 60.05 60.05 0.4K
11:52 60.09 60.09 60.09 60.09 0.6K
11:53 60.09 60.09 60.07 60.07 0.7K
11:54 60.07 60.07 60.02 60.07 0.4K
11:55 60.07 60.13 60.07 60.11 3.7K
11:56 60.11 60.11 60.11 60.11 0.1K
11:57 60.11 60.11 60.11 60.11 0.4K
11:58 60.08 60.08 60.08 60.08 1.7K
11:59 60.06 60.07 60.04 60.04 4.9K
12:00 60.04 60.05 60.04 60.05 2.1K
12:01 60.05 60.09 60.05 60.07 2.3K
12:02 60.07 60.07 60.07 60.07 1.2K
12:03 60.13 60.14 60.13 60.14 1.7K
12:04 60.14 60.14 60.14 60.14 0.3K
12:05 60.14 60.14 60.14 60.14 0.1K
12:06 60.10 60.10 60.09 60.10 3.4K
12:07 60.12 60.12 60.10 60.10 1.8K
12:08 60.08 60.08 60.06 60.06 5.0K
12:09 60.06 60.08 60.06 60.08 1.1K
12:10 60.08 60.08 60.08 60.08 0.2K
12:11 60.08 60.08 60.06 60.06 0.6K
12:12 60.07 60.08 60.03 60.08 2.2K
12:13 60.08 60.08 60.08 60.08 0.4K
12:14 59.95 59.99 59.95 59.99 4.0K
12:15 59.99 60.00 59.99 60.00 0.2K
12:16 60.00 60.02 60.00 60.02 0.3K
12:17 60.02 60.02 60.00 60.00 0.7K
12:18 60.00 60.07 60.00 60.07 1.1K
12:19 60.07 60.07 60.06 60.06 0.7K
12:20 60.06 60.06 60.04 60.04 1.0K
12:21 60.04 60.04 60.04 60.04 0.3K
12:22 60.04 60.09 60.04 60.09 0.8K
12:23 60.09 60.09 60.09 60.09 0.2K
12:24 60.12 60.12 60.09 60.09 0.6K
12:25 60.09 60.09 60.07 60.09 1.1K
12:26 60.09 60.09 60.08 60.08 2.5K
12:27 60.09 60.15 60.08 60.15 2.2K
12:28 60.15 60.15 60.11 60.11 0.3K
12:29 60.11 60.11 60.09 60.09 1.8K
12:30 60.09 60.13 60.09 60.13 0.9K
12:31 60.13 60.13 60.13 60.13 0.2K
12:32 60.13 60.13 60.13 60.13 0.0K
12:33 60.13 60.15 60.13 60.15 1.7K
12:34 60.18 60.18 60.16 60.16 0.4K
12:35 60.16 60.16 60.16 60.16 0.4K
12:36 60.16 60.16 60.16 60.16 0.1K
12:37 60.16 60.16 60.16 60.16 0.3K
12:38 60.16 60.16 60.16 60.16 0.4K
12:39 60.16 60.16 60.08 60.08 2.3K
12:40 60.11 60.11 60.06 60.06 1.9K
12:41 60.06 60.06 60.04 60.04 3.2K
12:42 60.04 60.08 60.04 60.08 1.6K
12:43 60.08 60.11 60.08 60.11 0.7K
12:44 60.14 60.25 60.14 60.25 1.3K
12:45 60.13 60.13 60.13 60.13 1.3K
12:46 60.13 60.13 60.13 60.13 0.0K
12:47 60.13 60.13 60.13 60.13 0.5K
12:48 60.13 60.13 60.13 60.13 0.0K
12:49 60.13 60.13 60.13 60.13 0.0K
12:50 60.13 60.15 60.13 60.15 0.6K
12:51 60.15 60.16 60.15 60.16 0.1K
12:52 60.16 60.20 60.16 60.20 1.1K
12:53 60.20 60.20 60.19 60.19 1.4K
12:54 60.16 60.16 60.12 60.12 2.2K
12:55 60.10 60.10 60.09 60.09 1.0K
12:56 60.09 60.09 60.09 60.09 0.4K
12:57 60.09 60.09 60.02 60.02 2.5K
12:58 60.02 60.03 60.02 60.03 1.6K
12:59 60.03 60.03 60.00 60.00 0.7K
13:00 60.00 60.00 60.00 60.00 0.0K
13:01 60.00 60.00 60.00 60.00 0.0K
13:02 60.00 60.01 59.97 60.00 3.9K
13:03 60.00 60.00 59.94 59.94 3.3K
13:04 59.94 59.94 59.94 59.94 0.0K
13:05 59.94 60.00 59.94 60.00 1.2K
13:06 60.00 60.00 60.00 60.00 0.4K
13:07 60.00 60.00 59.99 59.99 0.6K
13:08 59.99 59.99 59.95 59.95 1.1K
13:09 59.95 59.95 59.95 59.95 0.3K
13:10 60.01 60.06 60.01 60.06 1.1K
13:11 60.06 60.06 60.06 60.06 0.9K
13:12 60.06 60.06 60.06 60.06 0.0K
13:13 60.06 60.13 60.06 60.13 0.3K
13:14 60.13 60.13 60.13 60.13 0.4K
13:15 60.13 60.13 60.13 60.13 0.1K
13:16 60.13 60.13 60.13 60.13 0.3K
13:17 60.13 60.13 60.13 60.13 0.2K
13:18 60.13 60.13 60.08 60.08 0.3K
13:19 60.08 60.08 60.08 60.08 0.1K
13:20 60.13 60.13 60.13 60.13 2.3K
13:21 60.13 60.13 60.07 60.07 1.2K
13:22 60.09 60.09 59.99 59.99 2.2K
13:23 59.99 59.99 59.92 59.92 0.8K
13:24 59.92 59.92 59.92 59.92 0.1K
13:25 59.92 59.92 59.92 59.92 0.2K
13:26 59.92 59.92 59.89 59.89 0.3K
13:27 59.87 59.87 59.85 59.85 3.0K
13:28 59.78 59.85 59.78 59.85 1.6K
13:29 59.85 59.85 59.85 59.85 0.2K
13:30 59.85 59.85 59.80 59.80 0.6K
13:31 59.80 59.93 59.80 59.86 3.6K
13:32 59.86 59.86 59.84 59.84 1.4K
13:33 59.84 59.84 59.84 59.84 0.3K
13:34 59.84 59.86 59.84 59.86 0.5K
13:35 59.86 59.86 59.81 59.81 2.4K
13:36 59.81 59.81 59.81 59.81 0.2K
13:37 59.81 59.81 59.81 59.81 0.4K
13:38 59.73 59.73 59.73 59.73 0.7K
13:39 59.73 59.75 59.73 59.75 0.9K
13:40 59.79 59.82 59.79 59.82 1.1K
13:41 59.82 59.82 59.79 59.79 0.1K
13:42 59.79 59.79 59.79 59.79 1.3K
13:43 59.79 59.95 59.79 59.95 1.2K
13:44 59.90 59.90 59.90 59.90 1.0K
13:45 59.90 59.91 59.90 59.91 0.8K
13:46 59.91 59.91 59.91 59.91 0.2K
13:47 59.91 59.99 59.91 59.99 0.9K
13:48 59.99 60.06 59.99 60.06 0.6K
13:49 60.06 60.06 60.06 60.06 0.5K
13:50 60.06 60.06 60.02 60.02 1.3K
13:51 60.01 60.01 59.98 59.98 1.2K
13:52 59.98 59.98 59.95 59.95 1.1K
13:53 59.99 59.99 59.95 59.95 1.8K
13:54 59.95 59.95 59.88 59.88 1.4K
13:55 59.90 59.92 59.90 59.92 0.8K
13:56 59.92 59.92 59.90 59.90 1.4K
13:57 59.90 59.99 59.90 59.97 4.8K
13:58 59.97 59.98 59.97 59.97 4.6K
13:59 59.97 60.07 59.97 60.07 2.9K
14:00 60.10 60.10 60.04 60.04 1.4K
14:01 60.04 60.10 60.04 60.10 2.2K
14:02 60.10 60.29 60.10 60.29 3.0K
14:03 60.29 60.29 60.29 60.29 0.3K
14:04 60.33 60.33 60.33 60.33 0.6K
14:05 60.27 60.27 60.27 60.27 1.0K
14:06 60.27 60.27 60.27 60.27 0.2K
14:07 60.27 60.27 60.27 60.27 0.7K
14:08 60.27 60.31 60.27 60.31 0.7K
14:09 60.31 60.40 60.31 60.40 1.0K
14:10 60.40 60.40 60.38 60.38 0.5K
14:11 60.38 60.42 60.38 60.42 2.4K
14:12 60.42 60.42 60.42 60.42 0.3K
14:13 60.42 60.48 60.42 60.46 5.5K
14:14 60.45 60.45 60.45 60.45 15.7K
14:15 60.45 60.48 60.45 60.48 0.8K
14:16 60.39 60.39 60.35 60.39 2.1K
14:17 60.39 60.39 60.30 60.36 2.5K
14:18 60.33 60.34 60.33 60.34 1.3K
14:19 60.34 60.34 60.34 60.34 0.7K
14:20 60.34 60.38 60.34 60.38 0.3K
14:21 60.38 60.38 60.35 60.35 0.3K
14:22 60.35 60.35 60.33 60.33 2.1K
14:23 60.33 60.45 60.33 60.45 2.3K
14:24 60.45 60.45 60.45 60.45 0.2K
14:25 60.45 60.45 60.25 60.25 1.1K
14:26 60.32 60.37 60.32 60.37 1.1K
14:27 60.39 60.39 60.39 60.39 0.4K
14:28 60.39 60.39 60.39 60.39 0.4K
14:29 60.39 60.39 60.28 60.28 0.6K
14:30 60.28 60.28 60.28 60.28 0.2K
14:31 60.37 60.37 60.26 60.26 2.0K
14:32 60.21 60.21 60.21 60.21 3.5K
14:33 60.21 60.45 60.21 60.45 5.8K
14:34 60.45 60.46 60.42 60.46 1.5K
14:35 60.46 60.46 60.36 60.36 2.3K
14:36 60.36 60.36 60.36 60.36 0.5K
14:37 60.36 60.40 60.36 60.40 1.3K
14:38 60.40 60.40 60.34 60.34 0.3K
14:39 60.34 60.39 60.34 60.34 3.4K
14:40 60.34 60.37 60.34 60.37 0.6K
14:41 60.37 60.43 60.37 60.42 1.4K
14:42 60.45 60.47 60.45 60.47 1.3K
14:43 60.47 60.52 60.47 60.52 0.8K
14:44 60.52 60.66 60.52 60.66 1.4K
14:45 60.66 60.69 60.64 60.64 2.5K
14:46 60.64 60.70 60.64 60.70 0.4K
14:47 60.70 60.70 60.70 60.70 0.4K
14:48 60.67 60.67 60.64 60.64 1.4K
14:49 60.56 60.56 60.56 60.56 1.6K
14:50 60.56 60.67 60.56 60.67 1.4K
14:51 60.67 60.67 60.67 60.67 0.4K
14:52 60.67 60.77 60.67 60.77 1.0K
14:53 60.79 60.79 60.72 60.79 1.3K
14:54 60.79 60.79 60.79 60.79 0.2K
14:55 60.79 60.82 60.77 60.77 1.5K
14:56 60.68 60.76 60.68 60.76 1.2K
14:57 60.69 60.69 60.69 60.69 1.6K
14:58 60.69 60.69 60.66 60.66 1.2K
14:59 60.66 60.70 60.66 60.70 1.2K
15:00 60.70 60.70 60.70 60.70 1.1K
15:01 60.70 60.70 60.70 60.70 1.5K
15:02 60.63 60.63 60.63 60.63 0.7K
15:03 60.63 60.63 60.63 60.63 1.2K
15:04 60.63 60.63 60.48 60.48 0.4K
15:05 60.48 60.58 60.48 60.58 1.7K
15:06 60.56 60.67 60.55 60.55 3.3K
15:07 60.55 60.64 60.55 60.64 0.4K
15:08 60.64 60.64 60.64 60.64 0.2K
15:09 60.80 60.80 60.77 60.77 2.7K
15:10 60.77 60.77 60.66 60.66 0.6K
15:11 60.66 60.66 60.66 60.66 1.0K
15:12 60.66 60.66 60.47 60.47 0.5K
15:13 60.47 60.51 60.47 60.51 1.1K
15:14 60.51 60.51 60.44 60.44 0.8K
15:15 60.42 60.42 60.29 60.29 7.2K
15:16 60.29 60.29 60.27 60.27 0.8K
15:17 60.27 60.27 60.14 60.14 1.0K
15:18 60.14 60.23 60.14 60.23 2.4K
15:19 60.22 60.23 60.22 60.23 2.5K
15:20 60.23 60.23 60.22 60.22 0.7K
15:21 60.22 60.30 60.22 60.30 2.7K
15:22 60.30 60.31 60.30 60.31 1.7K
15:23 60.31 60.39 60.27 60.27 3.5K
15:24 60.27 60.27 60.26 60.26 1.3K
15:25 60.22 60.22 60.20 60.20 1.0K
15:26 60.20 60.21 60.20 60.21 0.8K
15:27 60.25 60.27 60.25 60.27 2.5K
15:28 60.27 60.33 60.25 60.25 3.5K
15:29 60.29 60.33 60.29 60.30 2.1K
15:30 60.30 60.30 60.25 60.25 2.5K
15:31 60.25 60.28 60.20 60.28 3.7K
15:32 60.20 60.21 60.15 60.21 1.2K
15:33 60.26 60.26 60.25 60.25 2.0K
15:34 60.25 60.25 60.25 60.25 0.8K
15:35 60.25 60.25 60.20 60.20 1.8K
15:36 60.20 60.27 60.20 60.25 3.1K
15:37 60.25 60.25 60.19 60.20 3.1K
15:38 60.20 60.23 60.19 60.19 1.4K
15:39 60.19 60.20 60.17 60.19 2.2K
15:40 60.16 60.16 60.12 60.12 4.2K
15:41 60.09 60.09 60.09 60.09 2.4K
15:42 60.04 60.05 59.96 60.02 2.8K
15:43 60.02 60.08 60.02 60.08 5.5K
15:44 60.08 60.08 60.06 60.07 2.7K
15:45 60.07 60.12 60.07 60.12 3.9K
15:46 60.17 60.19 60.15 60.15 3.3K
15:47 60.11 60.15 60.11 60.15 2.4K
15:48 60.15 60.15 60.14 60.14 1.5K
15:49 60.16 60.18 60.14 60.14 3.9K
15:50 60.14 60.20 60.14 60.20 4.3K
15:51 60.10 60.12 60.01 60.02 4.7K
15:52 59.97 59.97 59.85 59.85 7.3K
15:53 59.86 59.86 59.83 59.83 5.3K
15:54 59.85 59.91 59.83 59.86 7.2K
15:55 59.85 59.87 59.78 59.78 15.9K
15:56 59.77 59.77 59.68 59.70 12.4K
15:57 59.66 59.66 59.63 59.66 10.8K
15:58 59.66 59.66 59.62 59.62 10.1K
15:59 59.62 59.64 59.62 59.62 22.9K
16:00 59.62 59.65 59.55 59.57 219.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음