Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 61.60 62.93 61.24 61.24 5.6K
09:32 61.24 61.80 61.24 61.80 1.4K
09:33 61.80 61.80 61.80 61.80 0.0K
09:34 61.80 61.80 61.80 61.80 0.0K
09:35 61.80 61.80 61.80 61.80 1.1K
09:36 61.80 61.80 61.80 61.80 0.4K
09:37 61.93 61.93 61.93 61.93 0.4K
09:38 61.93 61.97 61.93 61.97 0.2K
09:39 61.97 61.97 61.97 61.97 0.0K
09:40 61.97 62.00 61.97 62.00 0.8K
09:41 62.00 62.00 62.00 62.00 0.0K
09:42 62.11 62.11 62.11 62.11 0.3K
09:43 62.11 62.11 62.05 62.05 0.8K
09:44 62.05 62.05 62.05 62.05 0.0K
09:45 62.05 62.05 62.05 62.05 0.2K
09:46 62.05 62.05 62.05 62.05 0.2K
09:47 62.05 62.05 62.05 62.05 0.1K
09:48 62.05 62.05 62.00 62.00 0.3K
09:49 62.13 62.13 62.13 62.13 0.1K
09:50 62.13 62.13 62.13 62.13 0.1K
09:51 62.13 62.13 62.13 62.13 0.0K
09:52 62.13 62.16 62.13 62.16 0.1K
09:53 62.16 62.17 62.16 62.17 0.3K
09:54 62.17 62.21 62.17 62.21 0.9K
09:55 62.21 62.21 62.21 62.21 0.3K
09:56 62.21 62.32 62.21 62.32 0.5K
09:57 62.42 62.53 62.42 62.53 0.8K
09:58 62.53 62.53 62.53 62.53 0.0K
09:59 62.53 62.53 62.52 62.52 0.4K
10:00 62.52 62.52 62.52 62.52 0.0K
10:01 62.52 62.52 62.52 62.52 0.2K
10:02 62.52 62.52 62.52 62.52 0.2K
10:03 62.52 62.52 62.52 62.52 0.1K
10:04 62.56 62.56 62.56 62.56 0.4K
10:05 62.69 62.75 62.69 62.75 1.3K
10:06 62.75 62.75 62.55 62.55 1.2K
10:07 62.55 62.55 62.55 62.55 0.3K
10:08 62.55 62.55 62.55 62.55 0.1K
10:09 62.55 62.74 62.55 62.66 6.5K
10:10 62.66 62.66 62.66 62.66 0.2K
10:11 62.75 62.75 62.56 62.56 0.7K
10:12 62.57 62.57 62.56 62.56 1.7K
10:13 62.56 62.56 62.56 62.56 0.3K
10:14 62.56 62.56 62.50 62.50 0.1K
10:15 62.50 62.50 62.49 62.49 0.5K
10:16 62.45 62.45 62.34 62.34 3.0K
10:17 62.34 62.36 62.34 62.36 0.4K
10:18 62.36 62.36 62.36 62.36 1.4K
10:19 62.36 62.36 62.36 62.36 0.3K
10:20 62.35 62.35 62.35 62.35 0.5K
10:21 62.35 62.35 62.35 62.35 0.5K
10:22 62.35 62.35 62.35 62.35 0.3K
10:23 62.35 62.35 62.35 62.35 0.7K
10:24 62.40 62.46 62.40 62.46 3.3K
10:25 62.46 62.46 62.46 62.46 0.3K
10:26 62.46 62.46 62.46 62.46 0.1K
10:27 62.46 62.46 62.46 62.46 0.4K
10:28 62.46 62.46 62.46 62.46 0.1K
10:29 62.46 62.59 62.46 62.59 0.3K
10:30 62.59 62.59 62.59 62.59 0.1K
10:31 62.59 62.59 62.59 62.59 0.1K
10:32 62.59 62.59 62.59 62.59 0.4K
10:33 62.59 62.59 62.43 62.43 0.4K
10:34 62.43 62.53 62.43 62.53 0.3K
10:35 62.53 62.53 62.53 62.53 0.2K
10:36 62.53 62.53 62.36 62.42 3.4K
10:37 62.42 62.42 62.42 62.42 0.1K
10:38 62.42 62.42 62.42 62.42 0.2K
10:39 62.42 62.42 62.42 62.42 0.7K
10:40 62.42 62.42 62.42 62.42 0.1K
10:41 62.42 62.49 62.42 62.49 0.2K
10:42 62.49 62.49 62.49 62.49 0.6K
10:43 62.49 62.49 62.49 62.49 0.3K
10:44 62.49 62.49 62.49 62.49 0.3K
10:45 62.49 62.49 62.49 62.49 0.1K
10:46 62.49 62.55 62.47 62.47 1.5K
10:47 62.47 62.47 62.47 62.47 0.2K
10:48 62.47 62.47 62.47 62.47 0.3K
10:49 62.47 62.47 62.45 62.45 0.2K
10:50 62.45 62.45 62.45 62.45 0.0K
10:51 62.41 62.41 62.41 62.41 0.3K
10:52 62.41 62.41 62.41 62.41 0.2K
10:53 62.41 62.41 62.41 62.41 0.4K
10:54 62.48 62.48 62.37 62.37 1.2K
10:55 62.37 62.37 62.37 62.37 0.0K
10:56 62.37 62.37 62.37 62.37 0.1K
10:57 62.37 62.37 62.37 62.37 0.1K
10:58 62.37 62.37 62.37 62.37 0.3K
10:59 62.37 62.37 62.37 62.37 0.1K
11:00 62.37 62.37 62.37 62.37 0.1K
11:01 62.37 62.41 62.37 62.41 0.1K
11:02 62.41 62.41 62.41 62.41 0.0K
11:03 62.41 62.41 62.41 62.41 0.2K
11:04 62.41 62.41 62.41 62.41 0.4K
11:05 62.41 62.41 62.41 62.41 0.1K
11:06 62.50 62.50 62.44 62.44 0.5K
11:07 62.44 62.44 62.44 62.44 0.4K
11:08 62.41 62.41 62.41 62.41 0.6K
11:09 62.41 62.45 62.41 62.45 1.7K
11:10 62.45 62.45 62.45 62.45 0.1K
11:11 62.37 62.37 62.37 62.37 0.2K
11:12 62.37 62.37 62.37 62.37 0.5K
11:13 62.37 62.37 62.37 62.37 0.1K
11:14 62.37 62.46 62.37 62.46 0.7K
11:15 62.46 62.49 62.45 62.45 1.2K
11:16 62.45 62.45 62.43 62.43 0.7K
11:17 62.39 62.39 62.39 62.39 0.5K
11:18 62.39 62.40 62.39 62.40 0.3K
11:19 62.40 62.42 62.40 62.40 0.8K
11:20 62.40 62.40 62.40 62.40 0.3K
11:21 62.40 62.40 62.40 62.40 0.5K
11:22 62.35 62.35 62.35 62.35 0.8K
11:23 62.35 62.40 62.35 62.40 1.3K
11:24 62.40 62.40 62.40 62.40 0.9K
11:25 62.40 62.40 62.40 62.40 0.1K
11:26 62.45 62.45 62.45 62.45 1.6K
11:27 62.45 62.49 62.45 62.49 0.6K
11:28 62.51 62.51 62.51 62.51 0.4K
11:29 62.51 62.51 62.51 62.51 0.1K
11:30 62.51 62.51 62.51 62.51 0.2K
11:31 62.51 62.51 62.51 62.51 0.4K
11:32 62.51 62.51 62.40 62.40 1.0K
11:33 62.40 62.40 62.40 62.40 0.1K
11:34 62.40 62.40 62.35 62.35 1.0K
11:35 62.35 62.35 62.35 62.35 0.2K
11:36 62.35 62.35 62.35 62.35 0.3K
11:37 62.30 62.30 62.28 62.28 1.7K
11:38 62.25 62.25 62.25 62.25 2.3K
11:39 62.32 62.33 62.32 62.33 3.0K
11:40 62.33 62.33 62.28 62.28 0.2K
11:41 62.28 62.36 62.28 62.36 1.6K
11:42 62.36 62.36 62.36 62.36 0.2K
11:43 62.36 62.40 62.36 62.40 0.7K
11:44 62.40 62.40 62.40 62.40 0.2K
11:45 62.40 62.40 62.40 62.40 0.2K
11:46 62.40 62.40 62.40 62.40 0.2K
11:47 62.40 62.40 62.40 62.40 0.1K
11:48 62.40 62.40 62.40 62.40 0.4K
11:49 62.40 62.40 62.40 62.40 0.0K
11:50 62.40 62.40 62.40 62.40 0.1K
11:51 62.40 62.45 62.40 62.45 2.8K
11:52 62.45 62.45 62.45 62.45 0.2K
11:53 62.42 62.51 62.42 62.51 5.3K
11:54 62.51 62.55 62.51 62.55 0.5K
11:55 62.55 62.55 62.53 62.55 6.6K
11:56 62.58 62.58 62.55 62.55 2.1K
11:57 62.55 62.55 62.55 62.55 0.7K
11:58 62.55 62.55 62.49 62.50 7.2K
11:59 62.53 62.53 62.53 62.53 0.9K
12:00 62.53 62.53 62.50 62.50 0.5K
12:01 62.50 62.56 62.50 62.56 1.2K
12:02 62.56 62.56 62.56 62.56 0.1K
12:03 62.56 62.56 62.56 62.56 0.2K
12:04 62.56 62.56 62.56 62.56 0.2K
12:05 62.56 62.69 62.56 62.61 5.8K
12:06 62.60 62.60 62.53 62.54 5.8K
12:07 62.54 62.54 62.45 62.45 3.5K
12:08 62.45 62.45 62.45 62.45 0.1K
12:09 62.45 62.45 62.45 62.45 0.1K
12:10 62.45 62.45 62.45 62.45 0.2K
12:11 62.45 62.45 62.45 62.45 0.3K
12:12 62.45 62.45 62.37 62.37 0.3K
12:13 62.37 62.37 62.37 62.37 0.1K
12:14 62.37 62.40 62.37 62.40 0.5K
12:15 62.40 62.40 62.36 62.36 0.6K
12:16 62.36 62.47 62.36 62.47 2.2K
12:17 62.47 62.47 62.47 62.47 0.4K
12:18 62.47 62.47 62.47 62.47 0.1K
12:19 62.47 62.47 62.47 62.47 0.2K
12:20 62.47 62.47 62.47 62.47 0.3K
12:21 62.47 62.47 62.47 62.47 0.2K
12:22 62.47 62.47 62.47 62.47 1.0K
12:23 62.27 62.27 62.27 62.27 0.8K
12:24 62.27 62.29 62.27 62.29 0.3K
12:25 62.29 62.29 62.29 62.29 0.4K
12:26 62.29 62.29 62.29 62.29 0.6K
12:27 62.29 62.29 62.26 62.26 1.5K
12:28 62.26 62.26 62.26 62.26 0.0K
12:29 62.26 62.26 62.26 62.26 0.1K
12:30 62.27 62.27 62.27 62.27 0.6K
12:31 62.27 62.27 62.27 62.27 0.7K
12:32 62.27 62.30 62.27 62.30 0.7K
12:33 62.30 62.30 62.29 62.29 1.4K
12:34 62.29 62.29 62.29 62.29 0.0K
12:35 62.29 62.29 62.20 62.20 1.4K
12:36 62.20 62.20 62.20 62.20 0.5K
12:37 62.20 62.20 62.20 62.20 0.1K
12:38 62.24 62.24 62.24 62.24 0.9K
12:39 62.24 62.28 62.24 62.28 0.3K
12:40 62.28 62.28 62.28 62.28 0.4K
12:41 62.28 62.28 62.28 62.28 0.1K
12:42 62.22 62.27 62.22 62.27 1.0K
12:43 62.27 62.27 62.27 62.27 0.0K
12:44 62.27 62.27 62.27 62.27 0.2K
12:45 62.27 62.27 62.27 62.27 0.3K
12:46 62.27 62.27 62.27 62.27 0.0K
12:47 62.27 62.27 62.26 62.26 0.3K
12:48 62.26 62.26 62.26 62.26 0.2K
12:49 62.26 62.26 62.21 62.21 0.2K
12:50 62.21 62.21 62.20 62.20 1.6K
12:51 62.20 62.20 62.20 62.20 0.0K
12:52 62.21 62.21 62.21 62.21 0.7K
12:53 62.21 62.23 62.21 62.23 1.0K
12:54 62.23 62.23 62.23 62.23 0.4K
12:55 62.24 62.24 62.24 62.24 1.9K
12:56 62.24 62.24 62.19 62.19 1.1K
12:57 62.19 62.19 62.15 62.15 0.6K
12:58 62.18 62.18 62.18 62.18 0.7K
12:59 62.18 62.18 62.18 62.18 0.1K
13:00 62.18 62.18 62.18 62.18 0.1K
13:01 62.19 62.19 62.19 62.19 0.2K
13:02 62.19 62.19 62.19 62.19 0.1K
13:03 62.19 62.19 62.19 62.19 0.2K
13:04 62.19 62.20 62.19 62.20 1.4K
13:05 62.20 62.25 62.20 62.25 1.2K
13:06 62.25 62.26 62.24 62.24 0.7K
13:07 62.24 62.24 62.24 62.24 0.3K
13:08 62.24 62.29 62.24 62.29 0.8K
13:09 62.29 62.29 62.25 62.25 0.9K
13:10 62.25 62.34 62.25 62.34 0.4K
13:11 62.34 62.34 62.34 62.34 0.3K
13:12 62.36 62.36 62.36 62.36 1.2K
13:13 62.36 62.36 62.36 62.36 0.1K
13:14 62.36 62.36 62.36 62.36 0.1K
13:15 62.30 62.31 62.30 62.31 0.5K
13:16 62.31 62.31 62.31 62.31 0.0K
13:17 62.31 62.31 62.31 62.31 0.0K
13:18 62.26 62.26 62.22 62.22 0.8K
13:19 62.22 62.22 62.22 62.22 0.0K
13:20 62.28 62.28 62.28 62.28 0.4K
13:21 62.25 62.26 62.25 62.26 1.5K
13:22 62.26 62.27 62.25 62.27 0.5K
13:23 62.27 62.27 62.27 62.27 0.3K
13:24 62.27 62.27 62.27 62.27 0.1K
13:25 62.27 62.27 62.15 62.20 1.4K
13:26 62.20 62.20 62.20 62.20 0.0K
13:27 62.20 62.20 62.15 62.15 0.4K
13:28 62.09 62.09 62.06 62.06 2.9K
13:29 62.06 62.08 62.03 62.08 3.0K
13:30 62.08 62.11 62.08 62.09 1.1K
13:31 62.09 62.09 62.09 62.09 0.6K
13:32 62.09 62.12 62.09 62.12 0.6K
13:33 62.12 62.12 62.12 62.12 0.5K
13:34 62.12 62.12 62.12 62.12 0.4K
13:35 62.12 62.12 62.12 62.12 1.1K
13:36 62.16 62.16 62.16 62.16 1.0K
13:37 62.16 62.16 62.16 62.16 0.3K
13:38 62.16 62.16 62.12 62.12 0.3K
13:39 62.12 62.16 62.12 62.12 1.3K
13:40 62.12 62.16 62.12 62.13 1.7K
13:41 62.13 62.16 62.13 62.16 0.2K
13:42 62.16 62.16 62.08 62.08 0.7K
13:43 62.08 62.08 62.08 62.08 1.1K
13:44 62.08 62.13 62.08 62.13 0.7K
13:45 62.13 62.13 62.11 62.11 1.0K
13:46 62.17 62.17 62.17 62.17 1.6K
13:47 62.17 62.17 62.17 62.17 0.0K
13:48 62.17 62.17 62.17 62.17 0.2K
13:49 62.17 62.17 62.10 62.10 0.7K
13:50 62.13 62.13 62.09 62.09 1.1K
13:51 62.09 62.15 62.09 62.11 1.6K
13:52 62.14 62.14 62.14 62.14 0.7K
13:53 62.14 62.14 62.14 62.14 0.6K
13:54 62.14 62.14 62.09 62.09 0.3K
13:55 62.09 62.09 62.05 62.05 1.4K
13:56 62.10 62.10 62.04 62.05 1.1K
13:57 62.05 62.05 62.05 62.05 0.2K
13:58 62.05 62.05 62.01 62.01 0.5K
13:59 62.02 62.05 62.02 62.02 2.7K
14:00 62.02 62.02 62.02 62.02 0.5K
14:01 62.02 62.02 62.02 62.02 0.1K
14:02 62.02 62.02 62.02 62.02 0.2K
14:03 62.02 62.04 62.02 62.04 0.3K
14:04 62.04 62.04 62.04 62.04 0.4K
14:05 62.04 62.04 62.04 62.04 0.6K
14:06 62.03 62.03 62.03 62.03 1.2K
14:07 62.06 62.06 62.06 62.06 2.1K
14:08 62.06 62.06 62.06 62.06 0.5K
14:09 62.06 62.06 62.06 62.06 0.2K
14:10 62.07 62.07 62.06 62.06 0.8K
14:11 62.04 62.09 62.01 62.09 2.1K
14:12 62.09 62.09 62.09 62.09 0.4K
14:13 62.09 62.09 62.09 62.09 0.1K
14:14 62.09 62.15 62.09 62.15 0.4K
14:15 62.15 62.15 62.10 62.10 0.8K
14:16 62.10 62.10 62.10 62.10 0.4K
14:17 62.10 62.10 62.08 62.08 0.8K
14:18 62.08 62.15 62.08 62.15 1.2K
14:19 62.15 62.15 62.15 62.15 0.7K
14:20 62.15 62.20 62.15 62.20 0.4K
14:21 62.20 62.20 62.07 62.07 1.4K
14:22 62.07 62.07 62.07 62.07 0.6K
14:23 62.07 62.07 62.07 62.07 1.1K
14:24 62.07 62.07 62.07 62.07 0.2K
14:25 62.07 62.07 62.07 62.07 0.4K
14:26 62.07 62.07 62.02 62.02 0.8K
14:27 61.99 62.01 61.99 62.01 1.6K
14:28 62.01 62.01 62.01 62.01 0.0K
14:29 62.01 62.01 62.01 62.01 0.5K
14:30 62.01 62.01 61.97 61.97 1.2K
14:31 61.96 61.97 61.93 61.93 0.7K
14:32 61.89 61.92 61.89 61.91 1.2K
14:33 61.91 61.93 61.91 61.93 0.9K
14:34 61.93 61.93 61.93 61.93 0.3K
14:35 61.94 61.94 61.91 61.91 0.9K
14:36 61.95 61.96 61.95 61.96 2.0K
14:37 61.96 62.00 61.96 62.00 0.5K
14:38 62.00 62.00 62.00 62.00 0.4K
14:39 62.00 62.04 62.00 62.04 0.3K
14:40 62.04 62.04 62.04 62.04 0.0K
14:41 62.04 62.04 62.01 62.01 0.7K
14:42 62.01 62.03 62.01 62.03 0.4K
14:43 62.03 62.03 62.03 62.03 0.5K
14:44 62.03 62.04 62.03 62.04 0.2K
14:45 62.04 62.04 62.00 62.04 0.8K
14:46 62.04 62.04 62.01 62.01 0.9K
14:47 62.01 62.01 62.01 62.01 0.4K
14:48 62.01 62.04 62.01 62.01 1.3K
14:49 62.01 62.04 62.01 62.04 2.6K
14:50 62.04 62.11 62.04 62.11 1.3K
14:51 62.11 62.11 62.11 62.11 1.1K
14:52 62.13 62.13 62.13 62.13 0.3K
14:53 62.13 62.13 62.13 62.13 0.2K
14:54 62.13 62.17 62.13 62.17 1.1K
14:55 62.15 62.15 62.15 62.15 1.7K
14:56 62.17 62.17 62.17 62.17 2.9K
14:57 62.17 62.17 62.17 62.17 0.0K
14:58 62.17 62.17 62.17 62.17 0.3K
14:59 62.17 62.17 62.08 62.08 0.8K
15:00 62.08 62.08 62.08 62.08 0.2K
15:01 62.08 62.09 62.08 62.08 2.6K
15:02 62.08 62.08 62.08 62.08 1.4K
15:03 62.04 62.04 62.04 62.04 0.7K
15:04 62.04 62.04 61.98 62.00 1.5K
15:05 62.04 62.04 62.04 62.04 1.9K
15:06 62.04 62.04 62.04 62.04 0.1K
15:07 62.04 62.04 62.04 62.04 0.8K
15:08 62.04 62.07 61.99 61.99 1.7K
15:09 61.99 61.99 61.99 61.99 0.2K
15:10 61.99 61.99 61.99 61.99 0.8K
15:11 61.99 61.99 61.97 61.97 1.5K
15:12 61.97 62.00 61.97 62.00 0.7K
15:13 62.00 62.00 61.99 61.99 1.0K
15:14 61.99 61.99 61.95 61.95 1.0K
15:15 61.95 61.97 61.95 61.97 1.0K
15:16 61.97 61.97 61.97 61.97 0.0K
15:17 61.94 61.94 61.93 61.93 0.5K
15:18 61.93 61.97 61.93 61.97 0.7K
15:19 61.98 61.98 61.94 61.94 1.2K
15:20 61.97 61.97 61.97 61.97 0.4K
15:21 61.97 62.00 61.97 62.00 3.7K
15:22 62.00 62.00 61.98 61.98 11.3K
15:23 61.99 61.99 61.98 61.98 2.1K
15:24 61.98 61.98 61.96 61.96 6.0K
15:25 61.96 61.98 61.96 61.98 1.9K
15:26 61.98 61.98 61.95 61.95 1.1K
15:27 61.95 61.95 61.95 61.95 0.2K
15:28 61.95 61.95 61.95 61.95 1.1K
15:29 61.95 61.95 61.92 61.92 1.0K
15:30 61.92 61.92 61.92 61.92 1.1K
15:31 61.92 61.93 61.90 61.93 1.6K
15:32 61.93 61.93 61.89 61.89 2.5K
15:33 61.89 61.93 61.88 61.93 3.8K
15:34 61.91 61.96 61.91 61.96 10.0K
15:35 61.97 61.98 61.93 61.98 2.6K
15:36 61.97 61.99 61.97 61.99 4.8K
15:37 61.98 61.98 61.98 61.98 2.6K
15:38 61.98 61.98 61.98 61.98 2.8K
15:39 61.97 61.98 61.96 61.96 1.8K
15:40 61.96 61.98 61.96 61.98 2.3K
15:41 61.98 62.00 61.98 62.00 4.3K
15:42 62.00 62.04 62.00 62.04 6.7K
15:43 62.04 62.04 62.01 62.01 2.7K
15:44 62.01 62.01 61.98 61.98 0.5K
15:45 61.98 62.00 61.96 61.96 1.8K
15:46 61.96 62.00 61.96 61.96 2.5K
15:47 61.96 61.96 61.96 61.96 1.5K
15:48 61.96 61.96 61.96 61.96 0.8K
15:49 61.96 61.96 61.92 61.94 2.9K
15:50 61.94 61.95 61.94 61.95 3.5K
15:51 61.95 61.95 61.86 61.86 8.4K
15:52 61.86 61.86 61.84 61.86 5.1K
15:53 61.87 61.87 61.83 61.84 4.1K
15:54 61.84 61.84 61.73 61.73 3.3K
15:55 61.72 61.73 61.72 61.73 4.6K
15:56 61.73 61.73 61.61 61.61 8.7K
15:57 61.63 61.65 61.57 61.58 7.1K
15:58 61.57 61.57 61.45 61.48 10.6K
15:59 61.47 61.48 61.44 61.47 23.0K
16:00 61.46 61.48 61.42 61.44 210.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음