Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 60.74 60.74 60.52 60.67 6.4K
09:32 60.67 60.67 60.67 60.67 0.0K
09:33 60.85 60.85 60.66 60.66 0.5K
09:34 60.66 60.66 60.66 60.66 0.0K
09:35 60.66 61.26 60.66 61.26 5.6K
09:36 61.26 61.64 61.26 61.64 1.1K
09:37 61.64 61.64 61.64 61.64 0.4K
09:38 61.64 61.64 61.64 61.64 0.2K
09:39 61.49 61.60 61.28 61.28 6.6K
09:40 61.28 61.28 61.05 61.05 2.5K
09:41 61.05 61.22 61.05 61.22 0.3K
09:42 61.22 61.40 61.22 61.40 0.6K
09:43 61.40 61.40 61.40 61.40 0.1K
09:44 61.40 61.40 61.40 61.40 0.3K
09:45 61.40 61.46 61.40 61.46 1.4K
09:46 61.46 61.46 61.46 61.46 0.3K
09:47 61.47 61.47 61.47 61.47 0.5K
09:48 61.47 61.47 61.40 61.40 1.5K
09:49 61.40 61.40 61.33 61.33 1.6K
09:50 61.40 61.40 61.40 61.40 0.4K
09:51 61.40 61.40 61.28 61.28 1.9K
09:52 61.28 61.41 61.28 61.41 3.1K
09:53 61.41 61.55 61.41 61.55 0.6K
09:54 61.55 61.55 61.43 61.43 2.1K
09:55 61.43 61.43 61.43 61.43 0.2K
09:56 61.43 61.43 61.41 61.41 1.1K
09:57 61.41 61.44 61.41 61.44 0.9K
09:58 61.44 61.46 61.44 61.46 0.7K
09:59 61.45 61.45 61.31 61.31 2.1K
10:00 61.30 61.35 61.30 61.35 1.9K
10:01 61.32 61.39 61.32 61.39 3.9K
10:02 61.39 61.53 61.39 61.53 1.7K
10:03 61.53 61.53 61.37 61.37 1.8K
10:04 61.37 61.37 61.25 61.28 3.4K
10:05 61.28 61.29 61.28 61.28 1.3K
10:06 61.28 61.28 61.19 61.19 1.3K
10:07 61.24 61.35 61.21 61.35 2.9K
10:08 61.25 61.31 61.25 61.31 1.6K
10:09 61.34 61.34 61.24 61.24 1.1K
10:10 61.19 61.30 61.19 61.30 0.4K
10:11 61.30 61.30 61.22 61.22 2.5K
10:12 61.28 61.46 61.28 61.46 4.4K
10:13 61.61 61.61 61.34 61.54 2.1K
10:14 61.54 61.60 61.54 61.60 1.6K
10:15 61.60 61.60 61.60 61.60 0.5K
10:16 61.60 61.60 61.60 61.60 2.0K
10:17 61.60 61.84 61.60 61.84 3.0K
10:18 61.84 61.87 61.73 61.87 1.9K
10:19 61.75 61.77 61.75 61.75 9.0K
10:20 61.75 61.96 61.75 61.96 4.0K
10:21 61.96 61.96 61.78 61.78 6.5K
10:22 61.84 61.84 61.67 61.67 6.2K
10:23 61.58 61.58 61.58 61.58 0.8K
10:24 61.58 61.62 61.58 61.62 0.4K
10:25 61.62 61.62 61.59 61.59 1.7K
10:26 61.59 61.59 61.59 61.59 4.0K
10:27 61.59 61.59 61.52 61.57 0.7K
10:28 61.57 61.57 61.57 61.57 0.3K
10:29 61.57 61.58 61.57 61.58 3.1K
10:30 61.58 61.58 61.47 61.47 2.1K
10:31 61.51 61.51 61.51 61.51 0.5K
10:32 61.56 61.60 61.56 61.60 1.5K
10:33 61.60 61.63 61.60 61.63 0.9K
10:34 61.62 61.62 61.62 61.62 1.0K
10:35 61.62 61.62 61.62 61.62 0.9K
10:36 61.62 61.72 61.62 61.66 0.8K
10:37 61.66 61.66 61.63 61.63 3.1K
10:38 61.63 61.67 61.63 61.67 0.4K
10:39 61.67 61.70 61.66 61.66 5.8K
10:40 61.66 61.66 61.57 61.57 2.0K
10:41 61.62 61.62 61.62 61.62 0.5K
10:42 61.62 61.62 61.62 61.62 0.2K
10:43 61.62 61.62 61.57 61.57 0.9K
10:44 61.57 61.67 61.57 61.65 2.0K
10:45 61.65 61.66 61.65 61.66 1.9K
10:46 61.66 61.66 61.63 61.63 1.8K
10:47 61.63 61.71 61.63 61.71 1.6K
10:48 61.71 61.74 61.71 61.74 1.0K
10:49 61.74 61.74 61.71 61.71 0.7K
10:50 61.71 61.71 61.71 61.71 0.4K
10:51 61.71 61.72 61.71 61.72 0.2K
10:52 61.72 61.72 61.67 61.67 2.2K
10:53 61.67 61.67 61.57 61.59 3.7K
10:54 61.59 61.72 61.59 61.72 2.1K
10:55 61.72 61.72 61.71 61.71 0.6K
10:56 61.65 61.65 61.65 61.65 0.5K
10:57 61.65 61.65 61.63 61.63 1.0K
10:58 61.63 61.63 61.63 61.63 0.1K
10:59 61.62 61.63 61.56 61.56 2.1K
11:00 61.56 61.56 61.56 61.56 0.3K
11:01 61.56 61.59 61.56 61.59 3.0K
11:02 61.59 61.59 61.59 61.59 1.0K
11:03 61.52 61.52 61.52 61.52 0.7K
11:04 61.52 61.52 61.52 61.52 0.1K
11:05 61.52 61.52 61.52 61.52 0.2K
11:06 61.52 61.67 61.52 61.67 2.6K
11:07 61.62 61.62 61.52 61.52 1.1K
11:08 61.52 61.53 61.52 61.53 0.4K
11:09 61.53 61.53 61.52 61.52 1.5K
11:10 61.52 61.64 61.52 61.64 1.7K
11:11 61.64 61.64 61.62 61.62 2.1K
11:12 61.62 61.62 61.59 61.59 0.4K
11:13 61.59 61.70 61.59 61.70 1.3K
11:14 61.70 61.70 61.70 61.70 0.6K
11:15 61.70 61.70 61.59 61.59 3.3K
11:16 61.59 61.59 61.59 61.59 0.1K
11:17 61.59 61.59 61.59 61.59 0.3K
11:18 61.59 61.62 61.59 61.62 0.2K
11:19 61.62 61.70 61.62 61.70 1.2K
11:20 61.69 61.69 61.69 61.69 0.9K
11:21 61.69 61.74 61.69 61.74 0.4K
11:22 61.74 61.74 61.68 61.68 1.5K
11:23 61.77 61.77 61.77 61.77 0.8K
11:24 61.77 61.77 61.77 61.77 0.5K
11:25 61.77 61.77 61.77 61.77 0.1K
11:26 61.77 61.77 61.77 61.77 0.3K
11:27 61.77 61.77 61.77 61.77 0.4K
11:28 61.77 61.77 61.76 61.76 0.3K
11:29 61.76 61.76 61.74 61.74 0.6K
11:30 61.76 61.76 61.70 61.70 1.8K
11:31 61.70 61.76 61.70 61.76 1.0K
11:32 61.68 61.68 61.61 61.61 0.9K
11:33 61.61 61.61 61.61 61.61 0.4K
11:34 61.61 61.61 61.55 61.55 1.4K
11:35 61.51 61.51 61.51 61.51 1.6K
11:36 61.51 61.51 61.49 61.49 0.6K
11:37 61.49 61.49 61.42 61.42 2.1K
11:38 61.42 61.48 61.42 61.48 0.5K
11:39 61.48 61.48 61.43 61.43 4.7K
11:40 61.43 61.44 61.42 61.42 1.9K
11:41 61.38 61.49 61.38 61.49 2.0K
11:42 61.49 61.49 61.39 61.39 0.3K
11:43 61.39 61.39 61.39 61.39 0.3K
11:44 61.39 61.46 61.39 61.46 0.3K
11:45 61.46 61.46 61.46 61.46 0.7K
11:46 61.46 61.46 61.45 61.45 0.4K
11:47 61.45 61.45 61.43 61.43 0.4K
11:48 61.49 61.49 61.48 61.48 0.4K
11:49 61.48 61.48 61.47 61.47 0.6K
11:50 61.47 61.47 61.45 61.45 1.3K
11:51 61.45 61.45 61.44 61.44 1.5K
11:52 61.44 61.44 61.44 61.44 0.4K
11:53 61.44 61.44 61.44 61.44 0.5K
11:54 61.44 61.47 61.44 61.47 1.1K
11:55 61.47 61.47 61.47 61.47 0.3K
11:56 61.50 61.53 61.50 61.53 1.3K
11:57 61.53 61.53 61.53 61.53 0.1K
11:58 61.53 61.53 61.53 61.53 0.8K
11:59 61.53 61.53 61.42 61.42 1.2K
12:00 61.46 61.46 61.32 61.32 15.1K
12:01 61.32 61.32 61.30 61.30 1.3K
12:02 61.30 61.35 61.30 61.35 1.5K
12:03 61.35 61.35 61.35 61.35 0.1K
12:04 61.35 61.40 61.35 61.40 0.7K
12:05 61.37 61.37 61.37 61.37 0.9K
12:06 61.37 61.37 61.37 61.37 0.5K
12:07 61.37 61.49 61.37 61.49 1.0K
12:08 61.49 61.49 61.49 61.49 0.4K
12:09 61.49 61.49 61.49 61.49 0.1K
12:10 61.49 61.49 61.49 61.49 0.5K
12:11 61.49 61.49 61.49 61.49 1.0K
12:12 61.55 61.55 61.51 61.51 2.1K
12:13 61.51 61.51 61.50 61.50 0.3K
12:14 61.50 61.50 61.50 61.50 0.1K
12:15 61.50 61.50 61.50 61.50 0.2K
12:16 61.50 61.50 61.50 61.50 0.8K
12:17 61.50 61.50 61.44 61.44 1.5K
12:18 61.44 61.48 61.44 61.46 0.8K
12:19 61.46 61.50 61.46 61.50 0.3K
12:20 61.50 61.50 61.50 61.50 0.3K
12:21 61.50 61.50 61.50 61.50 1.3K
12:22 61.50 61.50 61.50 61.50 1.2K
12:23 61.50 61.55 61.50 61.55 2.3K
12:24 61.55 61.55 61.55 61.55 0.2K
12:25 61.55 61.55 61.55 61.55 1.0K
12:26 61.55 61.55 61.55 61.55 0.3K
12:27 61.59 61.59 61.59 61.59 1.0K
12:28 61.59 61.60 61.54 61.54 4.4K
12:29 61.54 61.54 61.52 61.52 0.7K
12:30 61.52 61.54 61.52 61.54 0.6K
12:31 61.54 61.54 61.54 61.54 0.6K
12:32 61.54 61.62 61.54 61.62 1.6K
12:33 61.62 61.63 61.61 61.63 0.8K
12:34 61.63 61.63 61.63 61.63 0.7K
12:35 61.63 61.63 61.63 61.63 0.1K
12:36 61.63 61.63 61.63 61.63 0.6K
12:37 61.63 61.68 61.63 61.68 0.8K
12:38 61.68 61.72 61.68 61.72 0.7K
12:39 61.72 61.72 61.72 61.72 0.8K
12:40 61.70 61.70 61.65 61.67 1.7K
12:41 61.63 61.63 61.58 61.58 2.5K
12:42 61.58 61.58 61.58 61.58 0.2K
12:43 61.58 61.58 61.58 61.58 0.3K
12:44 61.58 61.58 61.58 61.58 0.1K
12:45 61.57 61.57 61.54 61.54 1.3K
12:46 61.54 61.54 61.54 61.54 0.3K
12:47 61.54 61.54 61.46 61.46 0.6K
12:48 61.46 61.50 61.46 61.49 1.2K
12:49 61.49 61.49 61.49 61.49 0.2K
12:50 61.49 61.49 61.49 61.49 0.4K
12:51 61.49 61.49 61.49 61.49 1.9K
12:52 61.49 61.49 61.49 61.49 1.1K
12:53 61.53 61.56 61.53 61.56 1.6K
12:54 61.56 61.56 61.56 61.56 0.1K
12:55 61.56 61.56 61.56 61.56 0.1K
12:56 61.56 61.56 61.56 61.56 0.5K
12:57 61.56 61.56 61.56 61.56 0.5K
12:58 61.56 61.56 61.56 61.56 0.5K
12:59 61.56 61.58 61.56 61.58 0.2K
13:00 61.58 61.61 61.58 61.61 0.5K
13:01 61.58 61.58 61.54 61.54 1.2K
13:02 61.54 61.60 61.54 61.60 2.1K
13:03 61.60 61.60 61.58 61.58 0.3K
13:04 61.58 61.58 61.51 61.54 1.2K
13:05 61.54 61.54 61.54 61.54 0.2K
13:06 61.54 61.54 61.54 61.54 0.1K
13:07 61.54 61.54 61.54 61.54 0.4K
13:08 61.54 61.54 61.54 61.54 0.2K
13:09 61.54 61.54 61.54 61.54 0.6K
13:10 61.54 61.54 61.50 61.50 1.6K
13:11 61.50 61.50 61.50 61.50 0.3K
13:12 61.50 61.50 61.49 61.49 1.0K
13:13 61.61 61.61 61.61 61.61 1.4K
13:14 61.64 61.64 61.64 61.64 0.7K
13:15 61.64 61.64 61.64 61.64 0.2K
13:16 61.64 61.64 61.64 61.64 0.1K
13:17 61.64 61.64 61.64 61.64 0.5K
13:18 61.64 61.64 61.58 61.58 3.0K
13:19 61.58 61.58 61.58 61.58 0.1K
13:20 61.58 61.58 61.58 61.58 0.2K
13:21 61.58 61.58 61.58 61.58 0.1K
13:22 61.58 61.58 61.58 61.58 0.1K
13:23 61.58 61.58 61.54 61.54 1.3K
13:24 61.54 61.54 61.54 61.54 0.1K
13:25 61.54 61.55 61.54 61.55 0.3K
13:26 61.55 61.55 61.52 61.52 1.0K
13:27 61.52 61.57 61.51 61.51 2.1K
13:28 61.51 61.51 61.51 61.51 0.1K
13:29 61.51 61.62 61.51 61.62 0.9K
13:30 61.62 61.62 61.59 61.59 0.5K
13:31 61.59 61.59 61.59 61.59 0.5K
13:32 61.59 61.62 61.59 61.62 0.6K
13:33 61.62 61.62 61.62 61.62 0.7K
13:34 61.62 61.62 61.62 61.62 0.2K
13:35 61.62 61.67 61.62 61.67 0.6K
13:36 61.67 61.67 61.61 61.61 0.3K
13:37 61.68 61.68 61.67 61.67 2.1K
13:38 61.67 61.67 61.65 61.65 0.8K
13:39 61.65 61.65 61.65 61.65 0.1K
13:40 61.65 61.67 61.65 61.67 0.5K
13:41 61.67 61.67 61.67 61.67 0.9K
13:42 61.67 61.67 61.63 61.63 1.2K
13:43 61.63 61.63 61.63 61.63 0.2K
13:44 61.63 61.63 61.59 61.59 0.4K
13:45 61.59 61.59 61.59 61.59 0.3K
13:46 61.59 61.59 61.55 61.55 0.8K
13:47 61.55 61.56 61.55 61.56 0.3K
13:48 61.56 61.56 61.56 61.56 0.6K
13:49 61.56 61.56 61.56 61.56 0.1K
13:50 61.43 61.43 61.43 61.43 0.6K
13:51 61.43 61.43 61.43 61.43 0.3K
13:52 61.43 61.50 61.43 61.50 1.4K
13:53 61.46 61.46 61.46 61.46 1.4K
13:54 61.46 61.46 61.46 61.46 0.1K
13:55 61.46 61.52 61.46 61.52 0.9K
13:56 61.52 61.52 61.52 61.52 0.2K
13:57 61.52 61.52 61.52 61.52 0.1K
13:58 61.52 61.52 61.52 61.52 5.0K
13:59 61.52 61.52 61.50 61.50 0.3K
14:00 61.49 61.51 61.49 61.51 1.1K
14:01 61.56 61.56 61.53 61.53 3.0K
14:02 61.53 61.53 61.53 61.53 0.1K
14:03 61.53 61.53 61.53 61.53 0.2K
14:04 61.53 61.56 61.53 61.56 1.5K
14:05 61.59 61.59 61.59 61.59 0.4K
14:06 61.59 61.62 61.59 61.62 0.5K
14:07 61.62 61.62 61.61 61.61 0.2K
14:08 61.61 61.75 61.61 61.75 2.2K
14:09 61.75 61.75 61.71 61.71 0.5K
14:10 61.71 61.72 61.71 61.72 0.1K
14:11 61.72 61.73 61.69 61.73 3.3K
14:12 61.77 61.77 61.77 61.77 0.9K
14:13 61.77 61.78 61.77 61.78 0.3K
14:14 61.84 61.84 61.82 61.82 4.9K
14:15 61.82 61.82 61.82 61.82 0.2K
14:16 61.84 61.89 61.82 61.82 4.0K
14:17 61.81 61.81 61.78 61.78 4.8K
14:18 61.78 61.78 61.73 61.73 0.7K
14:19 61.73 61.79 61.73 61.79 0.8K
14:20 61.79 61.79 61.79 61.79 0.3K
14:21 61.79 61.81 61.79 61.81 0.8K
14:22 61.81 61.81 61.78 61.78 5.8K
14:23 61.78 61.79 61.78 61.79 0.2K
14:24 61.86 61.86 61.84 61.84 1.9K
14:25 61.84 61.85 61.84 61.85 0.6K
14:26 61.85 61.85 61.85 61.85 0.5K
14:27 61.80 61.80 61.80 61.80 0.4K
14:28 61.80 61.80 61.74 61.74 0.7K
14:29 61.74 61.74 61.74 61.74 0.4K
14:30 61.81 61.81 61.81 61.81 0.8K
14:31 61.81 61.86 61.81 61.86 1.6K
14:32 61.86 61.86 61.86 61.86 0.9K
14:33 61.86 61.88 61.86 61.88 0.5K
14:34 61.88 61.88 61.88 61.88 0.2K
14:35 61.87 61.91 61.87 61.91 1.1K
14:36 61.91 61.91 61.91 61.91 1.0K
14:37 61.84 61.84 61.84 61.84 0.6K
14:38 61.84 61.84 61.79 61.80 1.4K
14:39 61.80 61.84 61.80 61.84 1.5K
14:40 61.84 61.84 61.84 61.84 0.3K
14:41 61.84 61.84 61.80 61.84 1.6K
14:42 61.84 61.84 61.84 61.84 0.1K
14:43 61.84 61.84 61.84 61.84 0.4K
14:44 61.84 61.84 61.84 61.84 0.3K
14:45 61.84 61.87 61.84 61.87 2.3K
14:46 61.86 61.87 61.85 61.87 1.4K
14:47 61.85 61.85 61.85 61.85 0.3K
14:48 61.85 61.85 61.85 61.85 0.3K
14:49 61.87 61.87 61.87 61.87 0.7K
14:50 61.87 61.94 61.87 61.93 3.7K
14:51 61.93 61.94 61.93 61.94 0.7K
14:52 61.94 61.94 61.94 61.94 0.4K
14:53 61.93 61.95 61.93 61.95 1.5K
14:54 61.95 61.99 61.95 61.95 4.3K
14:55 61.95 61.95 61.95 61.95 0.1K
14:56 61.95 61.98 61.95 61.98 0.6K
14:57 62.01 62.04 62.01 62.04 2.6K
14:58 62.04 62.06 62.04 62.06 0.8K
14:59 62.06 62.06 62.06 62.06 0.2K
15:00 62.04 62.04 62.04 62.04 0.5K
15:01 62.04 62.06 62.04 62.06 0.9K
15:02 62.06 62.06 62.06 62.06 0.3K
15:03 62.06 62.09 62.06 62.09 0.8K
15:04 62.09 62.09 62.09 62.09 0.1K
15:05 62.11 62.11 62.11 62.11 0.9K
15:06 62.11 62.11 62.05 62.05 0.5K
15:07 62.05 62.05 62.05 62.05 0.2K
15:08 62.05 62.05 62.05 62.05 0.3K
15:09 62.05 62.10 62.05 62.10 4.2K
15:10 62.11 62.11 62.08 62.08 0.7K
15:11 62.08 62.08 62.05 62.05 1.2K
15:12 62.05 62.05 62.05 62.05 0.2K
15:13 62.05 62.05 62.05 62.05 0.6K
15:14 62.05 62.05 62.05 62.05 0.8K
15:15 62.05 62.08 62.05 62.08 0.9K
15:16 62.06 62.06 62.03 62.03 1.2K
15:17 62.03 62.03 62.03 62.03 0.4K
15:18 62.03 62.05 62.03 62.05 0.4K
15:19 62.05 62.09 62.05 62.09 2.0K
15:20 62.09 62.09 62.09 62.09 1.1K
15:21 62.09 62.09 62.09 62.09 0.9K
15:22 62.09 62.11 62.09 62.10 1.9K
15:23 62.10 62.11 62.10 62.11 0.9K
15:24 62.11 62.11 62.04 62.04 2.3K
15:25 62.04 62.05 62.04 62.05 1.0K
15:26 62.02 62.03 62.02 62.03 2.6K
15:27 62.03 62.05 62.03 62.05 0.6K
15:28 62.08 62.09 62.04 62.09 1.5K
15:29 62.09 62.10 62.09 62.10 0.7K
15:30 62.10 62.10 62.10 62.10 0.9K
15:31 62.10 62.10 62.10 62.10 1.1K
15:32 62.11 62.11 62.11 62.11 0.8K
15:33 62.11 62.11 62.02 62.02 2.3K
15:34 62.02 62.02 62.02 62.02 0.5K
15:35 62.02 62.02 61.91 61.92 2.4K
15:36 61.89 61.89 61.86 61.86 0.9K
15:37 61.86 61.86 61.78 61.81 1.8K
15:38 61.81 61.82 61.81 61.81 2.8K
15:39 61.81 61.81 61.81 61.81 0.2K
15:40 61.82 61.82 61.81 61.81 0.9K
15:41 61.81 61.81 61.81 61.81 0.3K
15:42 61.81 61.85 61.81 61.81 1.2K
15:43 61.81 61.85 61.81 61.84 1.3K
15:44 61.80 61.85 61.79 61.85 5.9K
15:45 61.85 61.92 61.85 61.92 3.9K
15:46 61.92 61.97 61.92 61.97 1.1K
15:47 61.97 61.97 61.96 61.96 5.0K
15:48 61.97 62.01 61.97 62.01 5.6K
15:49 62.01 62.03 62.01 62.03 2.0K
15:50 62.06 62.06 62.01 62.01 3.9K
15:51 62.01 62.02 61.98 61.98 4.2K
15:52 61.93 61.99 61.92 61.99 6.4K
15:53 62.04 62.05 62.01 62.03 5.5K
15:54 62.03 62.03 62.00 62.00 5.8K
15:55 62.00 62.02 61.95 62.01 7.3K
15:56 61.99 61.99 61.88 61.88 11.9K
15:57 61.91 61.91 61.86 61.86 9.9K
15:58 61.86 61.91 61.86 61.90 10.9K
15:59 61.89 61.89 61.82 61.82 14.5K
16:00 61.83 61.86 61.82 61.83 176.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음