Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 61.70 61.70 60.96 61.01 122.3K
09:32 61.01 61.01 61.01 61.01 0.4K
09:33 61.01 61.01 61.01 61.01 0.1K
09:34 61.01 61.15 61.01 61.15 1.0K
09:35 61.15 61.15 61.15 61.15 0.7K
09:36 61.15 61.15 61.15 61.15 0.0K
09:37 61.15 61.15 61.15 61.15 0.2K
09:38 61.15 61.15 61.15 61.15 0.1K
09:39 61.15 61.15 61.15 61.15 0.6K
09:40 61.15 61.15 61.15 61.15 0.5K
09:41 61.37 61.42 61.34 61.42 0.7K
09:42 61.42 61.43 61.42 61.43 0.1K
09:43 61.54 61.54 61.54 61.54 0.2K
09:44 61.42 61.43 61.42 61.43 0.8K
09:45 61.43 61.43 61.43 61.43 0.1K
09:46 61.43 61.43 61.43 61.43 0.1K
09:47 61.22 61.31 61.22 61.29 2.3K
09:48 61.18 61.24 61.18 61.24 4.0K
09:49 61.24 61.25 61.24 61.25 1.5K
09:50 61.25 61.25 61.25 61.25 0.3K
09:51 61.25 61.25 61.15 61.15 1.0K
09:52 61.15 61.15 61.15 61.15 0.1K
09:53 61.15 61.15 61.06 61.06 1.0K
09:54 61.03 61.03 60.89 60.89 1.1K
09:55 61.05 61.15 61.05 61.15 1.0K
09:56 61.17 61.17 61.17 61.17 0.3K
09:57 61.08 61.08 61.08 61.08 0.7K
09:58 61.08 61.08 61.02 61.02 0.3K
09:59 61.02 61.02 61.02 61.02 0.2K
10:00 61.02 61.08 61.02 61.08 0.2K
10:01 61.08 61.08 60.97 60.97 0.5K
10:02 60.97 60.97 60.92 60.92 1.2K
10:03 60.94 60.94 60.94 60.94 1.3K
10:04 60.94 60.94 60.94 60.94 0.3K
10:05 60.94 60.94 60.80 60.80 0.4K
10:06 60.87 60.87 60.87 60.87 0.4K
10:07 60.87 60.87 60.74 60.76 1.8K
10:08 60.76 60.76 60.72 60.72 0.2K
10:09 60.64 60.64 60.64 60.64 0.1K
10:10 60.64 60.75 60.64 60.75 0.4K
10:11 60.64 60.64 60.64 60.64 0.9K
10:12 60.59 60.59 60.59 60.59 0.6K
10:13 60.59 60.64 60.59 60.64 0.6K
10:14 60.64 60.64 60.64 60.64 0.1K
10:15 60.64 60.64 60.64 60.64 0.2K
10:16 60.64 60.64 60.48 60.48 2.4K
10:17 60.48 60.48 60.48 60.48 0.2K
10:18 60.48 60.48 60.38 60.38 0.4K
10:19 60.38 60.48 60.38 60.48 0.6K
10:20 60.57 60.57 60.57 60.57 4.2K
10:21 60.57 60.57 60.57 60.57 0.7K
10:22 60.66 60.66 60.66 60.66 0.4K
10:23 60.64 60.64 60.64 60.64 0.7K
10:24 60.64 60.64 60.64 60.64 0.3K
10:25 60.64 60.64 60.64 60.64 0.2K
10:26 60.73 60.73 60.73 60.73 0.3K
10:27 60.71 60.71 60.71 60.71 0.3K
10:28 60.71 60.74 60.71 60.74 0.4K
10:29 60.74 60.86 60.74 60.86 1.5K
10:30 60.86 60.86 60.86 60.86 0.1K
10:31 60.86 60.86 60.86 60.86 0.5K
10:32 60.86 60.86 60.77 60.77 1.2K
10:33 60.77 60.77 60.77 60.77 0.1K
10:34 60.77 60.77 60.77 60.77 0.1K
10:35 60.72 60.72 60.64 60.64 0.5K
10:36 60.64 60.64 60.64 60.64 0.2K
10:37 60.64 60.64 60.64 60.64 0.3K
10:38 60.64 60.64 60.64 60.64 0.1K
10:39 60.64 60.64 60.64 60.64 0.2K
10:40 60.64 60.64 60.63 60.63 0.2K
10:41 60.63 60.66 60.63 60.66 0.2K
10:42 60.66 60.66 60.66 60.66 0.4K
10:43 60.66 60.66 60.66 60.66 0.3K
10:44 60.66 60.66 60.66 60.66 0.2K
10:45 60.74 60.75 60.74 60.75 2.4K
10:46 60.75 60.79 60.75 60.79 0.6K
10:47 60.79 60.86 60.79 60.86 0.6K
10:48 60.86 60.86 60.86 60.86 0.5K
10:49 60.86 60.87 60.86 60.87 0.6K
10:50 60.87 60.88 60.87 60.88 0.9K
10:51 60.88 60.92 60.88 60.89 1.0K
10:52 60.89 60.89 60.89 60.89 0.1K
10:53 60.89 60.89 60.89 60.89 0.0K
10:54 60.89 60.95 60.89 60.95 0.6K
10:55 60.96 60.96 60.84 60.84 3.4K
10:56 60.84 60.89 60.84 60.85 2.8K
10:57 60.85 60.85 60.81 60.81 0.3K
10:58 60.81 60.81 60.81 60.81 1.7K
10:59 60.81 60.81 60.81 60.81 0.1K
11:00 60.84 60.84 60.84 60.84 0.2K
11:01 60.92 60.92 60.92 60.92 0.9K
11:02 60.92 60.92 60.92 60.92 0.9K
11:03 60.92 60.95 60.92 60.95 1.6K
11:04 60.95 60.95 60.95 60.95 0.0K
11:05 60.99 60.99 60.93 60.93 4.3K
11:06 60.96 60.96 60.96 60.96 0.2K
11:07 60.91 60.99 60.91 60.99 1.9K
11:08 60.99 60.99 60.99 60.99 0.0K
11:09 60.99 60.99 60.99 60.99 0.1K
11:10 60.99 60.99 60.98 60.98 0.3K
11:11 60.98 60.99 60.98 60.99 0.2K
11:12 61.05 61.05 61.04 61.04 0.6K
11:13 61.04 61.04 61.00 61.00 0.3K
11:14 61.04 61.04 61.04 61.04 0.6K
11:15 61.00 61.00 60.97 60.97 0.8K
11:16 60.94 60.94 60.87 60.87 1.9K
11:17 60.87 60.95 60.87 60.95 1.0K
11:18 60.95 60.95 60.95 60.95 0.2K
11:19 60.95 60.95 60.95 60.95 0.2K
11:20 60.95 60.95 60.94 60.94 0.4K
11:21 60.95 60.95 60.95 60.95 0.2K
11:22 60.95 60.95 60.95 60.95 1.3K
11:23 60.95 61.00 60.95 61.00 0.8K
11:24 61.00 61.00 61.00 61.00 0.1K
11:25 61.01 61.01 61.01 61.01 0.3K
11:26 61.00 61.00 60.97 60.97 1.2K
11:27 60.97 60.97 60.97 60.97 0.1K
11:28 60.97 60.97 60.97 60.97 0.3K
11:29 60.99 60.99 60.99 60.99 0.2K
11:30 60.99 60.99 60.99 60.99 0.6K
11:31 60.99 60.99 60.99 60.99 0.5K
11:32 60.99 61.00 60.99 61.00 0.5K
11:33 61.04 61.04 61.04 61.04 0.7K
11:34 61.04 61.04 61.00 61.00 1.0K
11:35 60.99 60.99 60.99 60.99 0.3K
11:36 60.99 60.99 60.92 60.92 1.4K
11:37 60.92 60.92 60.92 60.92 0.2K
11:38 60.92 60.94 60.92 60.94 0.3K
11:39 60.94 60.97 60.94 60.97 0.6K
11:40 60.97 60.98 60.97 60.97 0.6K
11:41 60.97 60.97 60.95 60.95 0.4K
11:42 60.95 60.95 60.93 60.93 1.7K
11:43 60.93 60.93 60.93 60.93 0.6K
11:44 60.96 60.96 60.96 60.96 0.5K
11:45 60.96 60.96 60.96 60.96 0.3K
11:46 60.96 60.96 60.93 60.93 0.3K
11:47 60.93 60.93 60.90 60.93 1.5K
11:48 60.93 60.93 60.93 60.93 0.7K
11:49 60.93 61.06 60.93 61.06 0.6K
11:50 61.06 61.06 61.06 61.06 0.1K
11:51 61.06 61.06 61.06 61.06 0.5K
11:52 61.06 61.06 61.06 61.06 0.2K
11:53 61.06 61.06 61.06 61.06 0.2K
11:54 61.06 61.06 60.90 60.91 1.4K
11:55 60.91 60.91 60.91 60.91 0.1K
11:56 60.91 60.91 60.91 60.91 0.1K
11:57 60.91 60.91 60.91 60.91 0.1K
11:58 60.86 60.86 60.83 60.83 1.3K
11:59 60.83 60.88 60.83 60.88 1.0K
12:00 60.88 60.88 60.88 60.88 0.2K
12:01 60.88 60.92 60.88 60.92 1.2K
12:02 60.93 60.99 60.93 60.97 4.1K
12:03 60.97 61.02 60.97 61.02 1.6K
12:04 61.02 61.02 60.98 60.98 0.2K
12:05 61.00 61.00 61.00 61.00 0.3K
12:06 61.00 61.00 61.00 61.00 0.1K
12:07 61.00 61.02 61.00 61.02 0.6K
12:08 61.02 61.02 61.00 61.00 0.4K
12:09 61.00 61.08 61.00 61.08 0.3K
12:10 61.08 61.08 61.08 61.08 0.6K
12:11 61.08 61.14 61.08 61.14 0.9K
12:12 61.13 61.13 61.13 61.13 0.4K
12:13 61.13 61.13 61.13 61.13 0.2K
12:14 61.13 61.20 61.13 61.20 0.7K
12:15 61.20 61.28 61.20 61.28 0.2K
12:16 61.28 61.28 61.20 61.20 1.0K
12:17 61.20 61.20 61.16 61.16 2.8K
12:18 61.16 61.22 61.16 61.22 0.3K
12:19 61.23 61.23 61.23 61.23 0.8K
12:20 61.29 61.29 61.29 61.29 0.9K
12:21 61.29 61.29 61.29 61.29 0.0K
12:22 61.29 61.31 61.29 61.31 0.2K
12:23 61.31 61.31 61.31 61.31 0.8K
12:24 61.26 61.31 61.26 61.31 1.4K
12:25 61.32 61.32 61.32 61.32 1.7K
12:26 61.31 61.34 61.31 61.34 0.8K
12:27 61.35 61.35 61.35 61.35 0.9K
12:28 61.35 61.35 61.35 61.35 0.0K
12:29 61.35 61.39 61.35 61.39 0.4K
12:30 61.39 61.39 61.39 61.39 0.2K
12:31 61.36 61.36 61.36 61.36 0.3K
12:32 61.36 61.36 61.35 61.35 2.7K
12:33 61.35 61.35 61.35 61.35 0.2K
12:34 61.40 61.40 61.33 61.33 0.4K
12:35 61.33 61.37 61.33 61.37 0.4K
12:36 61.37 61.40 61.37 61.40 0.7K
12:37 61.39 61.40 61.37 61.40 6.0K
12:38 61.38 61.42 61.38 61.42 1.5K
12:39 61.42 61.46 61.42 61.44 1.2K
12:40 61.44 61.44 61.44 61.44 1.1K
12:41 61.58 61.58 61.58 61.58 1.5K
12:42 61.56 61.56 61.56 61.56 0.9K
12:43 61.57 61.58 61.57 61.58 1.7K
12:44 61.58 61.58 61.58 61.58 0.3K
12:45 61.58 61.58 61.53 61.53 1.3K
12:46 61.50 61.50 61.45 61.45 1.4K
12:47 61.45 61.50 61.45 61.50 0.5K
12:48 61.50 61.50 61.45 61.45 0.1K
12:49 61.45 61.45 61.45 61.45 0.2K
12:50 61.55 61.55 61.55 61.55 0.8K
12:51 61.55 61.55 61.52 61.52 0.4K
12:52 61.52 61.57 61.52 61.57 0.5K
12:53 61.57 61.58 61.57 61.58 1.6K
12:54 61.58 61.58 61.58 61.58 0.2K
12:55 61.63 61.63 61.57 61.57 0.4K
12:56 61.57 61.57 61.57 61.57 0.3K
12:57 61.57 61.57 61.57 61.57 0.5K
12:58 61.57 61.57 61.57 61.57 0.6K
12:59 61.61 61.61 61.61 61.61 1.8K
13:00 61.61 61.69 61.61 61.69 0.9K
13:01 61.70 61.70 61.60 61.61 0.9K
13:02 61.61 61.61 61.61 61.61 0.0K
13:03 61.61 61.61 61.61 61.61 0.5K
13:04 61.61 61.61 61.61 61.61 0.3K
13:05 61.61 61.61 61.56 61.56 1.2K
13:06 61.56 61.56 61.56 61.56 0.9K
13:07 61.56 61.56 61.56 61.56 0.8K
13:08 61.56 61.65 61.56 61.65 0.5K
13:09 61.65 61.65 61.65 61.65 0.2K
13:10 61.65 61.65 61.65 61.65 0.6K
13:11 61.65 61.65 61.65 61.65 0.1K
13:12 61.68 61.68 61.54 61.54 1.4K
13:13 61.54 61.58 61.54 61.58 0.4K
13:14 61.58 61.58 61.58 61.58 0.5K
13:15 61.58 61.58 61.52 61.52 1.5K
13:16 61.52 61.52 61.50 61.50 0.6K
13:17 61.57 61.57 61.55 61.55 1.3K
13:18 61.55 61.55 61.55 61.55 0.3K
13:19 61.55 61.58 61.55 61.58 3.6K
13:20 61.58 61.58 61.58 61.58 0.1K
13:21 61.58 61.58 61.58 61.58 0.0K
13:22 61.58 61.58 61.58 61.58 0.3K
13:23 61.58 61.67 61.58 61.67 1.3K
13:24 61.67 61.67 61.64 61.64 1.1K
13:25 61.64 61.64 61.64 61.64 0.3K
13:26 61.64 61.64 61.63 61.63 0.2K
13:27 61.63 61.63 61.62 61.62 0.2K
13:28 61.62 61.69 61.55 61.55 0.6K
13:29 61.55 61.58 61.55 61.56 0.6K
13:30 61.56 61.65 61.56 61.63 2.2K
13:31 61.63 61.63 61.56 61.56 0.3K
13:32 61.56 61.56 61.56 61.56 0.1K
13:33 61.56 61.56 61.56 61.56 0.2K
13:34 61.56 61.56 61.53 61.53 0.3K
13:35 61.54 61.54 61.54 61.54 0.3K
13:36 61.54 61.54 61.54 61.54 0.2K
13:37 61.54 61.54 61.54 61.54 0.4K
13:38 61.54 61.54 61.54 61.54 0.1K
13:39 61.54 61.63 61.54 61.63 0.3K
13:40 61.63 61.63 61.57 61.57 0.2K
13:41 61.57 61.63 61.57 61.63 0.8K
13:42 61.63 61.63 61.63 61.63 0.5K
13:43 61.63 61.63 61.63 61.63 0.4K
13:44 61.64 61.64 61.64 61.64 0.1K
13:45 61.64 61.64 61.55 61.61 2.3K
13:46 61.61 61.62 61.50 61.50 1.9K
13:47 61.53 61.53 61.53 61.53 0.6K
13:48 61.53 61.53 61.50 61.50 1.2K
13:49 61.50 61.62 61.50 61.62 1.2K
13:50 61.62 61.65 61.62 61.65 0.5K
13:51 61.61 61.61 61.60 61.60 1.1K
13:52 61.60 61.65 61.60 61.65 0.5K
13:53 61.65 61.69 61.65 61.69 0.4K
13:54 61.69 61.70 61.67 61.67 0.5K
13:55 61.67 61.67 61.61 61.61 0.4K
13:56 61.61 61.61 61.61 61.61 0.3K
13:57 61.61 61.64 61.55 61.64 0.8K
13:58 61.64 61.64 61.58 61.58 0.2K
13:59 61.56 61.56 61.51 61.51 1.0K
14:00 61.49 61.49 61.49 61.49 1.1K
14:01 61.49 61.49 61.49 61.49 0.4K
14:02 61.56 61.56 61.56 61.56 0.7K
14:03 61.56 61.56 61.48 61.48 0.3K
14:04 61.48 61.52 61.48 61.52 0.4K
14:05 61.52 61.52 61.47 61.47 0.3K
14:06 61.47 61.47 61.46 61.46 0.6K
14:07 61.46 61.47 61.46 61.47 0.4K
14:08 61.47 61.47 61.43 61.43 0.2K
14:09 61.43 61.46 61.41 61.41 3.8K
14:10 61.41 61.41 61.41 61.41 0.1K
14:11 61.41 61.41 61.41 61.41 0.2K
14:12 61.41 61.44 61.41 61.44 0.4K
14:13 61.44 61.49 61.44 61.49 1.2K
14:14 61.49 61.49 61.40 61.41 1.8K
14:15 61.41 61.41 61.41 61.41 0.6K
14:16 61.43 61.43 61.40 61.40 1.7K
14:17 61.40 61.43 61.40 61.43 0.6K
14:18 61.43 61.45 61.43 61.45 1.5K
14:19 61.45 61.45 61.45 61.45 0.2K
14:20 61.41 61.41 61.41 61.41 0.5K
14:21 61.41 61.41 61.41 61.41 0.7K
14:22 61.41 61.41 61.41 61.41 0.4K
14:23 61.53 61.53 61.46 61.46 6.0K
14:24 61.46 61.46 61.46 61.46 0.9K
14:25 61.46 61.46 61.45 61.45 0.4K
14:26 61.45 61.45 61.43 61.45 1.0K
14:27 61.45 61.47 61.45 61.47 1.8K
14:28 61.46 61.46 61.41 61.41 1.0K
14:29 61.41 61.45 61.41 61.45 0.8K
14:30 61.45 61.45 61.45 61.45 0.0K
14:31 61.45 61.47 61.45 61.47 1.1K
14:32 61.54 61.55 61.46 61.46 0.7K
14:33 61.46 61.47 61.45 61.47 1.5K
14:34 61.44 61.46 61.44 61.46 0.6K
14:35 61.46 61.47 61.42 61.47 1.4K
14:36 61.47 61.48 61.44 61.45 1.1K
14:37 61.45 61.50 61.45 61.50 1.2K
14:38 61.50 61.52 61.50 61.52 0.5K
14:39 61.56 61.56 61.55 61.55 1.9K
14:40 61.55 61.61 61.55 61.61 0.7K
14:41 61.62 61.62 61.57 61.57 1.9K
14:42 61.57 61.60 61.57 61.60 2.3K
14:43 61.63 61.63 61.57 61.57 2.2K
14:44 61.57 61.60 61.52 61.60 1.5K
14:45 61.60 61.60 61.51 61.53 1.4K
14:46 61.53 61.53 61.50 61.50 0.6K
14:47 61.50 61.53 61.48 61.48 1.1K
14:48 61.47 61.47 61.47 61.47 0.7K
14:49 61.53 61.53 61.53 61.53 1.2K
14:50 61.54 61.54 61.54 61.54 1.1K
14:51 61.54 61.54 61.52 61.52 2.0K
14:52 61.52 61.52 61.47 61.51 1.2K
14:53 61.51 61.51 61.44 61.47 2.3K
14:54 61.47 61.49 61.47 61.49 0.6K
14:55 61.51 61.51 61.51 61.51 1.3K
14:56 61.49 61.49 61.49 61.49 1.6K
14:57 61.49 61.49 61.45 61.45 0.5K
14:58 61.49 61.49 61.44 61.44 2.1K
14:59 61.44 61.48 61.44 61.48 1.4K
15:00 61.47 61.49 61.43 61.43 2.2K
15:01 61.41 61.43 61.36 61.36 3.8K
15:02 61.36 61.36 61.36 61.36 0.3K
15:03 61.36 61.36 61.30 61.30 2.3K
15:04 61.26 61.26 61.23 61.24 1.8K
15:05 61.24 61.28 61.23 61.26 1.2K
15:06 61.26 61.26 61.26 61.26 0.7K
15:07 61.26 61.28 61.26 61.28 0.6K
15:08 61.27 61.31 61.24 61.24 2.5K
15:09 61.24 61.26 61.24 61.26 2.6K
15:10 61.26 61.30 61.25 61.27 1.1K
15:11 61.27 61.27 61.23 61.23 1.1K
15:12 61.23 61.26 61.23 61.26 5.3K
15:13 61.26 61.26 61.22 61.22 0.5K
15:14 61.26 61.29 61.23 61.29 1.9K
15:15 61.29 61.33 61.29 61.31 3.3K
15:16 61.31 61.32 61.28 61.32 1.7K
15:17 61.32 61.32 61.30 61.30 2.0K
15:18 61.30 61.31 61.27 61.31 1.4K
15:19 61.31 61.33 61.31 61.33 0.4K
15:20 61.34 61.35 61.33 61.33 1.6K
15:21 61.33 61.33 61.29 61.29 3.3K
15:22 61.24 61.27 61.23 61.24 2.4K
15:23 61.24 61.25 61.24 61.25 1.5K
15:24 61.25 61.27 61.25 61.27 1.3K
15:25 61.27 61.35 61.27 61.33 4.5K
15:26 61.33 61.33 61.30 61.30 2.7K
15:27 61.30 61.30 61.25 61.25 2.4K
15:28 61.25 61.25 61.22 61.22 1.2K
15:29 61.22 61.23 61.21 61.23 0.7K
15:30 61.23 61.25 61.18 61.21 4.2K
15:31 61.21 61.21 61.21 61.21 0.7K
15:32 61.21 61.21 61.21 61.21 0.7K
15:33 61.21 61.25 61.21 61.25 1.6K
15:34 61.24 61.34 61.24 61.34 4.5K
15:35 61.30 61.30 61.30 61.30 2.1K
15:36 61.36 61.36 61.29 61.32 5.4K
15:37 61.32 61.32 61.31 61.32 1.3K
15:38 61.32 61.38 61.32 61.37 2.3K
15:39 61.38 61.39 61.37 61.37 2.5K
15:40 61.38 61.39 61.37 61.37 3.7K
15:41 61.34 61.34 61.29 61.29 3.4K
15:42 61.30 61.30 61.29 61.29 2.2K
15:43 61.32 61.35 61.32 61.34 1.9K
15:44 61.36 61.39 61.36 61.39 3.4K
15:45 61.38 61.40 61.38 61.40 2.1K
15:46 61.35 61.35 61.33 61.33 4.7K
15:47 61.33 61.34 61.31 61.34 3.4K
15:48 61.34 61.35 61.31 61.35 2.0K
15:49 61.35 61.37 61.33 61.37 2.7K
15:50 61.37 61.37 61.34 61.37 5.2K
15:51 61.34 61.41 61.32 61.41 24.7K
15:52 61.49 61.49 61.44 61.45 7.5K
15:53 61.43 61.48 61.43 61.48 9.0K
15:54 61.48 61.50 61.41 61.41 7.0K
15:55 61.50 61.59 61.47 61.49 28.8K
15:56 61.27 61.32 61.20 61.20 26.7K
15:57 61.28 61.35 61.22 61.34 11.4K
15:58 61.24 61.39 61.23 61.23 32.3K
15:59 61.28 61.28 61.21 61.23 38.1K
16:00 61.26 61.29 61.23 61.24 2,260.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음