Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 59.64 60.03 58.96 59.64 5.5K
09:32 59.64 59.64 59.64 59.64 1.2K
09:33 59.64 59.64 59.64 59.64 0.0K
09:34 59.64 59.64 59.64 59.64 0.2K
09:35 59.92 59.92 59.92 59.92 0.3K
09:36 59.92 60.18 59.92 60.18 0.6K
09:37 60.18 60.18 60.17 60.17 0.5K
09:38 60.17 60.17 59.93 59.93 1.0K
09:39 59.93 59.93 59.93 59.93 1.4K
09:40 59.89 59.89 59.89 59.89 0.6K
09:41 59.89 59.89 59.89 59.89 0.1K
09:42 59.89 59.89 59.89 59.89 0.1K
09:43 59.89 59.89 59.89 59.89 0.2K
09:44 59.89 59.89 59.89 59.89 0.3K
09:45 59.89 60.10 59.89 60.10 0.8K
09:46 60.10 60.10 60.10 60.10 0.2K
09:47 60.10 60.10 60.03 60.03 1.8K
09:48 60.03 60.03 60.03 60.03 0.4K
09:49 60.03 60.03 60.03 60.03 0.7K
09:50 59.70 59.74 59.70 59.74 1.5K
09:51 59.74 59.74 59.64 59.64 1.4K
09:52 59.74 59.84 59.74 59.84 0.8K
09:53 59.85 59.85 59.85 59.85 0.2K
09:54 59.70 59.70 59.70 59.70 0.5K
09:55 59.70 59.83 59.70 59.83 0.2K
09:56 59.83 59.83 59.83 59.83 0.2K
09:57 59.83 59.83 59.83 59.83 0.0K
09:58 59.83 59.83 59.83 59.83 0.0K
09:59 59.83 59.83 59.83 59.83 1.0K
10:00 59.83 59.83 59.83 59.83 0.5K
10:01 59.73 59.82 59.73 59.82 1.0K
10:02 59.82 59.84 59.82 59.84 0.3K
10:03 59.84 59.84 59.76 59.76 0.2K
10:04 59.76 59.86 59.76 59.86 0.8K
10:05 59.90 59.90 59.89 59.89 0.2K
10:06 59.89 59.95 59.89 59.95 0.6K
10:07 59.95 59.95 59.83 59.83 2.3K
10:08 59.83 59.83 59.83 59.83 0.4K
10:09 59.83 59.83 59.83 59.83 0.1K
10:10 59.83 59.83 59.83 59.83 0.2K
10:11 59.83 59.83 59.83 59.83 0.4K
10:12 59.83 59.83 59.83 59.83 0.3K
10:13 59.83 59.83 59.83 59.83 0.4K
10:14 59.83 60.06 59.83 60.06 1.9K
10:15 60.06 60.10 60.06 60.10 0.7K
10:16 60.17 60.17 60.17 60.17 0.3K
10:17 60.17 60.17 60.17 60.17 0.2K
10:18 60.17 60.17 60.15 60.15 0.7K
10:19 60.09 60.10 60.09 60.10 0.7K
10:20 60.10 60.10 60.10 60.10 0.4K
10:21 60.10 60.10 60.10 60.10 0.1K
10:22 60.10 60.10 60.10 60.10 0.3K
10:23 60.12 60.12 60.12 60.12 0.9K
10:24 60.12 60.13 60.12 60.13 0.6K
10:25 60.12 60.18 60.12 60.18 2.2K
10:26 60.18 60.35 60.18 60.35 0.8K
10:27 60.30 60.30 60.30 60.30 0.5K
10:28 60.30 60.30 60.25 60.25 1.4K
10:29 60.25 60.25 60.25 60.25 0.5K
10:30 60.10 60.10 60.10 60.10 0.9K
10:31 60.10 60.10 60.10 60.10 0.6K
10:32 60.10 60.23 60.10 60.23 0.5K
10:33 60.23 60.23 60.23 60.23 0.1K
10:34 60.23 60.23 60.23 60.23 0.7K
10:35 60.18 60.18 60.18 60.18 0.5K
10:36 60.18 60.18 60.12 60.15 0.7K
10:37 60.15 60.15 60.09 60.09 1.0K
10:38 60.09 60.09 60.09 60.09 0.2K
10:39 60.09 60.09 60.09 60.09 0.4K
10:40 60.01 60.01 60.01 60.01 1.6K
10:41 60.01 60.01 60.01 60.01 0.2K
10:42 60.01 60.10 60.01 60.10 1.3K
10:43 60.10 60.10 60.10 60.10 0.3K
10:44 60.10 60.10 60.10 60.10 0.3K
10:45 60.10 60.10 60.10 60.10 0.2K
10:46 60.10 60.10 60.04 60.04 0.3K
10:47 60.04 60.04 60.04 60.04 0.1K
10:48 60.04 60.04 59.96 59.96 1.1K
10:49 59.96 59.96 59.96 59.96 0.7K
10:50 59.96 59.96 59.96 59.96 0.2K
10:51 59.97 59.99 59.97 59.99 1.1K
10:52 59.99 59.99 59.99 59.99 0.1K
10:53 59.99 59.99 59.99 59.99 0.1K
10:54 59.99 59.99 59.99 59.99 0.2K
10:55 59.99 59.99 59.99 59.99 0.3K
10:56 59.99 59.99 59.91 59.91 1.4K
10:57 59.91 59.91 59.91 59.91 0.0K
10:58 59.91 59.91 59.88 59.88 0.9K
10:59 59.88 59.88 59.88 59.88 0.2K
11:00 59.88 59.88 59.88 59.88 0.3K
11:01 59.88 59.88 59.88 59.88 1.2K
11:02 59.88 59.89 59.88 59.89 1.2K
11:03 59.89 59.89 59.89 59.89 0.1K
11:04 59.89 59.89 59.89 59.89 0.1K
11:05 59.89 59.89 59.89 59.89 0.1K
11:06 59.89 59.92 59.89 59.92 1.2K
11:07 59.92 60.00 59.92 60.00 0.4K
11:08 60.00 60.00 60.00 60.00 0.2K
11:09 60.00 60.00 60.00 60.00 0.4K
11:10 60.00 60.00 59.92 59.92 0.1K
11:11 59.92 59.92 59.92 59.92 0.1K
11:12 59.92 59.92 59.92 59.92 0.5K
11:13 59.92 59.92 59.83 59.83 0.8K
11:14 59.83 59.83 59.83 59.83 0.0K
11:15 59.83 59.83 59.83 59.83 0.0K
11:16 59.83 59.83 59.79 59.79 1.7K
11:17 59.79 59.79 59.77 59.77 0.2K
11:18 59.77 59.77 59.77 59.77 0.3K
11:19 59.77 59.77 59.77 59.77 0.5K
11:20 59.77 59.77 59.68 59.68 0.5K
11:21 59.68 59.68 59.68 59.68 0.7K
11:22 59.68 59.68 59.68 59.68 0.4K
11:23 59.68 59.68 59.68 59.68 0.2K
11:24 59.78 59.78 59.78 59.78 0.8K
11:25 59.78 59.78 59.78 59.78 0.1K
11:26 59.78 59.83 59.78 59.83 0.4K
11:27 59.83 59.83 59.83 59.83 0.2K
11:28 59.83 59.83 59.79 59.79 0.3K
11:29 59.79 59.80 59.79 59.80 0.3K
11:30 59.80 59.80 59.80 59.80 0.6K
11:31 59.80 59.80 59.80 59.80 0.0K
11:32 59.80 59.80 59.74 59.74 0.7K
11:33 59.74 59.76 59.74 59.76 0.2K
11:34 59.76 59.76 59.76 59.76 0.8K
11:35 59.76 59.76 59.76 59.76 0.6K
11:36 59.76 59.76 59.75 59.75 0.3K
11:37 59.70 59.70 59.70 59.70 1.5K
11:38 59.70 59.70 59.70 59.70 0.0K
11:39 59.70 59.70 59.64 59.64 0.8K
11:40 59.64 59.64 59.64 59.64 0.2K
11:41 59.64 59.64 59.64 59.64 0.1K
11:42 59.64 59.64 59.64 59.64 0.2K
11:43 59.60 59.74 59.60 59.74 4.1K
11:44 59.77 59.77 59.77 59.77 1.1K
11:45 59.77 59.77 59.77 59.77 1.0K
11:46 59.77 59.77 59.77 59.77 0.1K
11:47 59.77 59.77 59.68 59.68 0.7K
11:48 59.68 59.68 59.68 59.68 0.0K
11:49 59.68 59.68 59.68 59.68 0.1K
11:50 59.74 59.74 59.74 59.74 0.6K
11:51 59.74 59.74 59.74 59.74 0.1K
11:52 59.73 59.73 59.73 59.73 1.7K
11:53 59.73 59.73 59.73 59.73 0.0K
11:54 59.73 59.73 59.73 59.73 0.1K
11:55 59.73 59.73 59.62 59.62 0.3K
11:56 59.62 59.62 59.62 59.62 0.0K
11:57 59.62 59.62 59.62 59.62 1.5K
11:58 59.62 59.62 59.62 59.62 0.1K
11:59 59.60 59.62 59.60 59.62 0.8K
12:00 59.62 59.62 59.62 59.62 0.1K
12:01 59.62 59.62 59.62 59.62 0.4K
12:02 59.62 59.62 59.62 59.62 0.3K
12:03 59.62 59.62 59.62 59.62 0.1K
12:04 59.62 59.62 59.62 59.62 0.2K
12:05 59.62 59.62 59.62 59.62 0.1K
12:06 59.62 59.62 59.52 59.52 0.8K
12:07 59.52 59.52 59.52 59.52 0.4K
12:08 59.52 59.52 59.50 59.50 3.5K
12:09 59.50 59.50 59.50 59.50 0.2K
12:10 59.50 59.62 59.50 59.62 1.1K
12:11 59.62 59.62 59.62 59.62 0.1K
12:12 59.62 59.62 59.62 59.62 0.7K
12:13 59.62 59.62 59.62 59.62 0.1K
12:14 59.62 59.62 59.62 59.62 0.0K
12:15 59.62 59.62 59.62 59.62 0.1K
12:16 59.62 59.62 59.47 59.47 1.9K
12:17 59.47 59.47 59.47 59.47 0.0K
12:18 59.47 59.47 59.47 59.47 0.2K
12:19 59.47 59.47 59.47 59.47 0.1K
12:20 59.47 59.47 59.47 59.47 0.6K
12:21 59.47 59.54 59.47 59.54 0.4K
12:22 59.54 59.54 59.54 59.54 0.1K
12:23 59.52 59.52 59.52 59.52 0.2K
12:24 59.52 59.52 59.52 59.52 0.1K
12:25 59.52 59.52 59.52 59.52 0.1K
12:26 59.51 59.51 59.50 59.50 5.5K
12:27 59.50 59.50 59.48 59.48 0.4K
12:28 59.48 59.49 59.48 59.49 0.4K
12:29 59.44 59.49 59.44 59.49 1.1K
12:30 59.49 59.49 59.49 59.49 0.1K
12:31 59.49 59.49 59.43 59.43 1.4K
12:32 59.43 59.43 59.43 59.43 0.6K
12:33 59.43 59.43 59.43 59.43 0.1K
12:34 59.46 59.46 59.46 59.46 0.2K
12:35 59.46 59.46 59.46 59.46 0.5K
12:36 59.58 59.58 59.56 59.56 1.1K
12:37 59.56 59.62 59.56 59.62 0.2K
12:38 59.62 59.62 59.62 59.62 0.2K
12:39 59.62 59.62 59.62 59.62 0.6K
12:40 59.62 59.62 59.62 59.62 0.1K
12:41 59.62 59.70 59.62 59.70 0.7K
12:42 59.70 59.71 59.70 59.71 0.7K
12:43 59.65 59.65 59.62 59.62 1.2K
12:44 59.62 59.62 59.62 59.62 0.0K
12:45 59.64 59.64 59.64 59.64 0.4K
12:46 59.64 59.64 59.53 59.53 1.2K
12:47 59.53 59.53 59.53 59.53 0.1K
12:48 59.53 59.53 59.47 59.47 1.0K
12:49 59.42 59.42 59.39 59.39 0.9K
12:50 59.39 59.39 59.39 59.39 0.9K
12:51 59.39 59.58 59.39 59.58 0.9K
12:52 59.58 59.58 59.58 59.58 0.2K
12:53 59.58 59.58 59.58 59.58 0.0K
12:54 59.58 59.58 59.58 59.58 1.2K
12:55 59.58 59.58 59.58 59.58 0.2K
12:56 59.58 59.58 59.58 59.58 0.1K
12:57 59.58 59.62 59.58 59.62 0.3K
12:58 59.62 59.62 59.62 59.62 0.3K
12:59 59.62 59.62 59.62 59.62 0.5K
13:00 59.62 59.62 59.62 59.62 0.2K
13:01 59.62 59.62 59.62 59.62 1.1K
13:02 59.62 59.62 59.62 59.62 0.1K
13:03 59.62 59.62 59.57 59.57 0.1K
13:04 59.57 59.57 59.57 59.57 0.2K
13:05 59.57 59.57 59.57 59.57 0.9K
13:06 59.57 59.63 59.57 59.63 0.3K
13:07 59.63 59.63 59.55 59.55 1.0K
13:08 59.55 59.55 59.51 59.51 0.6K
13:09 59.51 59.51 59.51 59.51 1.5K
13:10 59.51 59.51 59.51 59.51 0.1K
13:11 59.51 59.51 59.51 59.51 0.1K
13:12 59.51 59.51 59.41 59.41 1.3K
13:13 59.41 59.41 59.41 59.41 0.7K
13:14 59.41 59.41 59.41 59.41 0.1K
13:15 59.41 59.44 59.41 59.44 0.6K
13:16 59.44 59.44 59.44 59.44 0.7K
13:17 59.43 59.43 59.43 59.43 0.7K
13:18 59.43 59.43 59.43 59.43 0.3K
13:19 59.38 59.38 59.34 59.34 0.8K
13:20 59.35 59.35 59.33 59.33 1.2K
13:21 59.33 59.33 59.33 59.33 0.1K
13:22 59.33 59.36 59.33 59.36 0.3K
13:23 59.36 59.39 59.36 59.39 1.0K
13:24 59.39 59.39 59.38 59.38 0.4K
13:25 59.38 59.38 59.38 59.38 0.1K
13:26 59.38 59.38 59.38 59.38 0.2K
13:27 59.38 59.38 59.35 59.35 0.6K
13:28 59.35 59.35 59.35 59.35 0.1K
13:29 59.35 59.35 59.35 59.35 0.1K
13:30 59.35 59.35 59.35 59.35 0.1K
13:31 59.39 59.39 59.39 59.39 0.4K
13:32 59.39 59.39 59.30 59.30 1.4K
13:33 59.35 59.35 59.35 59.35 0.1K
13:34 59.35 59.35 59.33 59.33 0.3K
13:35 59.33 59.33 59.33 59.33 0.0K
13:36 59.33 59.33 59.33 59.33 0.9K
13:37 59.33 59.33 59.33 59.33 0.2K
13:38 59.33 59.33 59.31 59.31 0.8K
13:39 59.31 59.31 59.31 59.31 0.6K
13:40 59.31 59.31 59.25 59.25 1.5K
13:41 59.25 59.25 59.23 59.23 0.4K
13:42 59.23 59.23 59.23 59.23 0.3K
13:43 59.22 59.22 59.22 59.22 0.6K
13:44 59.24 59.25 59.24 59.25 2.4K
13:45 59.25 59.25 59.25 59.25 0.1K
13:46 59.25 59.25 59.25 59.25 0.3K
13:47 59.25 59.26 59.25 59.26 1.0K
13:48 59.26 59.26 59.26 59.26 0.2K
13:49 59.26 59.26 59.26 59.26 0.0K
13:50 59.24 59.24 59.24 59.24 0.2K
13:51 59.24 59.28 59.24 59.28 2.3K
13:52 59.27 59.27 59.27 59.27 1.1K
13:53 59.27 59.27 59.27 59.27 0.2K
13:54 59.27 59.27 59.27 59.27 0.2K
13:55 59.25 59.28 59.25 59.28 0.6K
13:56 59.28 59.28 59.28 59.28 0.3K
13:57 59.28 59.28 59.22 59.22 1.0K
13:58 59.22 59.22 59.22 59.22 0.5K
13:59 59.19 59.19 59.19 59.19 0.3K
14:00 59.16 59.16 59.13 59.13 0.4K
14:01 59.13 59.13 59.12 59.12 1.2K
14:02 59.17 59.19 59.17 59.19 2.0K
14:03 59.25 59.25 59.25 59.25 0.6K
14:04 59.25 59.25 59.25 59.25 0.3K
14:05 59.29 59.29 59.29 59.29 0.6K
14:06 59.29 59.29 59.29 59.29 0.2K
14:07 59.29 59.29 59.28 59.28 0.5K
14:08 59.28 59.29 59.28 59.29 0.2K
14:09 59.29 59.34 59.29 59.34 1.1K
14:10 59.32 59.32 59.32 59.32 1.1K
14:11 59.32 59.33 59.32 59.33 0.7K
14:12 59.33 59.33 59.33 59.33 0.1K
14:13 59.33 59.33 59.33 59.33 0.1K
14:14 59.33 59.33 59.33 59.33 0.5K
14:15 59.33 59.33 59.33 59.33 0.2K
14:16 59.33 59.33 59.33 59.33 0.2K
14:17 59.33 59.36 59.33 59.33 1.8K
14:18 59.30 59.31 59.30 59.31 1.1K
14:19 59.31 59.31 59.31 59.31 0.3K
14:20 59.31 59.31 59.31 59.31 0.1K
14:21 59.21 59.26 59.19 59.26 1.7K
14:22 59.26 59.26 59.26 59.26 0.1K
14:23 59.28 59.28 59.28 59.28 0.5K
14:24 59.28 59.30 59.28 59.30 0.5K
14:25 59.30 59.30 59.30 59.30 0.6K
14:26 59.30 59.30 59.23 59.23 0.2K
14:27 59.23 59.23 59.23 59.23 0.3K
14:28 59.23 59.23 59.23 59.23 0.4K
14:29 59.23 59.23 59.19 59.19 1.0K
14:30 59.19 59.21 59.19 59.21 0.4K
14:31 59.21 59.21 59.21 59.21 0.1K
14:32 59.21 59.24 59.21 59.24 0.8K
14:33 59.24 59.27 59.24 59.27 1.5K
14:34 59.27 59.27 59.27 59.27 0.2K
14:35 59.27 59.27 59.27 59.27 0.7K
14:36 59.27 59.27 59.27 59.27 0.1K
14:37 59.27 59.27 59.27 59.27 0.3K
14:38 59.27 59.27 59.27 59.27 0.1K
14:39 59.27 59.27 59.27 59.27 0.4K
14:40 59.27 59.31 59.27 59.31 0.7K
14:41 59.30 59.32 59.30 59.32 1.0K
14:42 59.32 59.32 59.32 59.32 0.6K
14:43 59.32 59.35 59.32 59.35 0.5K
14:44 59.35 59.37 59.35 59.37 0.7K
14:45 59.37 59.38 59.37 59.37 0.4K
14:46 59.37 59.37 59.37 59.37 1.4K
14:47 59.37 59.37 59.37 59.37 0.4K
14:48 59.37 59.38 59.37 59.38 0.5K
14:49 59.38 59.38 59.38 59.38 0.5K
14:50 59.38 59.38 59.38 59.38 0.0K
14:51 59.41 59.45 59.41 59.41 3.6K
14:52 59.42 59.42 59.42 59.42 0.9K
14:53 59.42 59.42 59.42 59.42 0.2K
14:54 59.42 59.42 59.42 59.42 0.2K
14:55 59.42 59.42 59.42 59.42 0.5K
14:56 59.42 59.42 59.42 59.42 0.5K
14:57 59.42 59.42 59.35 59.35 0.4K
14:58 59.35 59.35 59.35 59.35 2.0K
14:59 59.35 59.35 59.34 59.34 1.2K
15:00 59.34 59.34 59.34 59.34 0.5K
15:01 59.34 59.34 59.34 59.34 0.5K
15:02 59.34 59.34 59.34 59.34 0.6K
15:03 59.42 59.42 59.42 59.42 0.4K
15:04 59.42 59.42 59.42 59.42 0.4K
15:05 59.38 59.38 59.35 59.35 2.0K
15:06 59.35 59.35 59.35 59.35 0.1K
15:07 59.35 59.35 59.29 59.29 0.4K
15:08 59.29 59.29 59.29 59.29 0.0K
15:09 59.29 59.33 59.29 59.33 0.8K
15:10 59.33 59.36 59.33 59.36 0.8K
15:11 59.36 59.36 59.36 59.36 0.2K
15:12 59.36 59.36 59.36 59.36 0.9K
15:13 59.36 59.36 59.36 59.36 0.2K
15:14 59.36 59.36 59.36 59.36 0.3K
15:15 59.43 59.43 59.43 59.43 1.2K
15:16 59.43 59.43 59.43 59.43 0.4K
15:17 59.43 59.43 59.43 59.43 0.2K
15:18 59.43 59.43 59.41 59.41 0.2K
15:19 59.41 59.44 59.41 59.44 0.8K
15:20 59.44 59.44 59.41 59.41 0.5K
15:21 59.41 59.42 59.41 59.42 2.2K
15:22 59.42 59.42 59.39 59.39 0.6K
15:23 59.39 59.42 59.39 59.42 0.3K
15:24 59.40 59.40 59.39 59.39 2.6K
15:25 59.39 59.39 59.39 59.39 0.5K
15:26 59.39 59.39 59.37 59.37 1.2K
15:27 59.37 59.37 59.28 59.28 2.7K
15:28 59.28 59.28 59.22 59.22 1.1K
15:29 59.22 59.22 59.22 59.22 0.6K
15:30 59.16 59.16 59.16 59.16 1.0K
15:31 59.16 59.22 59.16 59.20 1.6K
15:32 59.20 59.21 59.20 59.21 1.0K
15:33 59.21 59.21 59.21 59.21 0.7K
15:34 59.21 59.23 59.21 59.23 2.2K
15:35 59.23 59.26 59.23 59.26 2.6K
15:36 59.26 59.26 59.19 59.19 0.9K
15:37 59.19 59.19 59.19 59.19 0.7K
15:38 59.19 59.19 59.14 59.14 0.7K
15:39 59.14 59.14 59.14 59.14 0.8K
15:40 59.14 59.14 59.14 59.14 0.5K
15:41 59.14 59.14 59.11 59.11 0.8K
15:42 59.11 59.14 59.11 59.14 1.8K
15:43 59.14 59.14 59.10 59.10 0.9K
15:44 59.10 59.11 59.10 59.11 1.3K
15:45 59.11 59.11 59.11 59.11 0.5K
15:46 59.11 59.11 59.11 59.11 0.7K
15:47 59.11 59.20 59.11 59.20 2.8K
15:48 59.21 59.21 59.18 59.18 1.7K
15:49 59.18 59.19 59.18 59.19 1.1K
15:50 59.19 59.23 59.19 59.21 2.5K
15:51 59.21 59.21 59.15 59.15 2.9K
15:52 59.15 59.15 59.10 59.10 1.8K
15:53 59.10 59.10 59.05 59.06 3.3K
15:54 59.06 59.06 58.99 58.99 2.8K
15:55 58.98 58.98 58.88 58.88 6.5K
15:56 58.91 58.95 58.91 58.95 5.9K
15:57 58.95 58.95 58.94 58.95 6.4K
15:58 58.94 58.94 58.90 58.90 6.5K
15:59 58.86 58.89 58.84 58.84 6.5K
16:00 58.85 58.87 58.81 58.85 117.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음