Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.74 62.74 62.19 62.54 5.4K
09:32 62.54 62.54 62.54 62.54 0.0K
09:33 62.54 62.71 62.54 62.71 0.2K
09:34 62.71 62.71 62.71 62.71 0.0K
09:35 62.71 62.71 62.49 62.49 0.1K
09:36 62.49 62.49 62.48 62.48 0.3K
09:37 62.48 62.48 62.48 62.48 0.2K
09:38 62.48 62.48 62.48 62.48 0.0K
09:39 62.48 62.48 62.48 62.48 0.2K
09:40 62.48 62.48 62.48 62.48 0.1K
09:41 62.48 62.48 62.48 62.48 0.1K
09:42 62.48 62.48 62.48 62.48 0.0K
09:43 62.48 62.48 62.48 62.48 0.0K
09:44 62.48 62.48 62.48 62.48 0.1K
09:45 62.48 62.48 62.48 62.48 0.1K
09:46 62.48 62.48 62.48 62.48 0.3K
09:47 62.18 62.18 62.18 62.18 0.2K
09:48 62.18 62.18 62.18 62.18 0.6K
09:49 62.18 62.36 62.18 62.36 0.2K
09:50 62.36 62.36 62.36 62.36 0.1K
09:51 62.36 62.36 62.36 62.36 0.1K
09:52 62.36 62.61 62.36 62.61 1.3K
09:53 62.61 62.61 62.61 62.61 0.0K
09:54 62.61 62.61 62.61 62.61 0.1K
09:55 62.61 62.61 62.61 62.61 0.5K
09:56 62.61 62.61 62.59 62.59 0.6K
09:57 62.59 62.59 62.59 62.59 0.2K
09:58 62.59 62.59 62.59 62.59 0.1K
09:59 62.59 62.70 62.59 62.70 0.5K
10:00 62.70 62.70 62.60 62.60 0.8K
10:01 62.60 62.60 62.60 62.60 0.5K
10:02 62.60 62.63 62.60 62.63 0.4K
10:03 62.63 62.71 62.63 62.66 4.3K
10:04 62.62 62.62 62.62 62.62 0.4K
10:05 62.62 62.62 62.62 62.62 0.0K
10:06 62.62 62.62 62.62 62.62 0.0K
10:07 62.62 62.62 62.62 62.62 0.0K
10:08 62.62 62.62 62.62 62.62 0.4K
10:09 62.61 62.61 62.61 62.61 0.2K
10:10 62.61 62.61 62.61 62.61 0.2K
10:11 62.61 62.66 62.61 62.66 0.2K
10:12 62.66 62.66 62.66 62.66 0.1K
10:13 62.66 62.66 62.66 62.66 0.1K
10:14 62.68 62.71 62.68 62.71 0.9K
10:15 62.66 62.73 62.66 62.73 0.8K
10:16 62.73 62.73 62.73 62.73 0.0K
10:17 62.80 62.81 62.80 62.81 0.8K
10:18 62.80 62.80 62.80 62.80 0.8K
10:19 62.80 62.84 62.80 62.84 1.2K
10:20 62.84 62.84 62.84 62.84 0.1K
10:21 62.84 62.84 62.84 62.84 0.0K
10:22 62.84 62.84 62.84 62.84 0.0K
10:23 62.84 62.84 62.84 62.84 0.2K
10:24 62.84 62.84 62.84 62.84 0.3K
10:25 62.84 62.84 62.84 62.84 0.0K
10:26 62.84 62.84 62.84 62.84 0.0K
10:27 62.84 62.84 62.84 62.84 0.0K
10:28 62.84 62.84 62.84 62.84 0.0K
10:29 62.84 62.84 62.84 62.84 0.6K
10:30 62.84 62.84 62.84 62.84 0.5K
10:31 62.84 62.84 62.84 62.84 0.2K
10:32 62.84 62.84 62.84 62.84 0.0K
10:33 62.84 62.84 62.78 62.78 0.5K
10:34 62.78 62.78 62.78 62.78 0.1K
10:35 62.78 62.78 62.78 62.78 0.1K
10:36 62.78 62.78 62.78 62.78 0.1K
10:37 62.78 62.78 62.78 62.78 0.2K
10:38 62.78 62.78 62.78 62.78 0.4K
10:39 62.78 62.87 62.78 62.87 0.4K
10:40 62.87 62.87 62.87 62.87 0.0K
10:41 62.87 62.88 62.87 62.88 0.4K
10:42 62.88 62.91 62.88 62.91 0.5K
10:43 62.91 62.91 62.91 62.91 0.5K
10:44 62.91 62.91 62.91 62.91 0.1K
10:45 62.91 62.91 62.91 62.91 0.1K
10:46 62.91 62.91 62.91 62.91 0.0K
10:47 62.91 62.91 62.91 62.91 0.3K
10:48 62.91 62.91 62.91 62.91 0.1K
10:49 62.91 62.91 62.91 62.91 0.1K
10:50 62.91 62.91 62.91 62.91 0.2K
10:51 62.91 62.91 62.91 62.91 0.1K
10:52 62.91 62.91 62.90 62.90 0.5K
10:53 62.97 63.00 62.97 63.00 0.9K
10:54 63.00 63.00 62.92 62.92 1.2K
10:55 62.93 62.93 62.93 62.93 0.1K
10:56 62.93 62.93 62.93 62.93 0.0K
10:57 62.93 62.93 62.93 62.93 0.0K
10:58 62.93 62.99 62.93 62.99 0.3K
10:59 63.00 63.06 63.00 63.06 1.1K
11:00 63.06 63.06 63.06 63.06 0.9K
11:01 62.91 62.91 62.91 62.91 0.4K
11:02 62.91 62.91 62.91 62.91 0.1K
11:03 62.91 62.91 62.91 62.91 0.0K
11:04 62.91 62.91 62.91 62.91 0.0K
11:05 62.91 62.91 62.91 62.91 0.1K
11:06 62.91 62.91 62.91 62.91 0.1K
11:07 62.91 62.91 62.91 62.91 0.4K
11:08 62.91 62.91 62.91 62.91 0.2K
11:09 62.91 62.95 62.91 62.95 0.5K
11:10 62.95 62.95 62.95 62.95 0.1K
11:11 62.95 63.05 62.95 63.05 1.2K
11:12 63.05 63.05 63.02 63.02 1.6K
11:13 63.02 63.02 63.02 63.02 0.2K
11:14 63.02 63.02 63.02 63.02 0.2K
11:15 63.02 63.07 63.02 63.07 0.5K
11:16 63.07 63.07 63.07 63.07 0.1K
11:17 63.07 63.07 62.99 62.99 0.5K
11:18 62.99 62.99 62.99 62.99 0.0K
11:19 62.99 63.02 62.99 63.02 0.3K
11:20 63.02 63.02 63.02 63.02 0.2K
11:21 63.02 63.02 63.02 63.02 0.1K
11:22 63.02 63.02 63.02 63.02 0.0K
11:23 63.02 63.02 63.02 63.02 0.1K
11:24 62.91 62.91 62.91 62.91 1.1K
11:25 62.91 62.91 62.90 62.90 0.3K
11:26 62.90 62.90 62.90 62.90 0.1K
11:27 62.90 62.90 62.90 62.90 0.0K
11:28 62.90 62.90 62.90 62.90 0.1K
11:29 62.90 62.90 62.90 62.90 0.1K
11:30 62.84 62.84 62.81 62.81 1.6K
11:31 62.81 62.81 62.76 62.76 0.7K
11:32 62.76 62.76 62.76 62.76 0.1K
11:33 62.76 62.76 62.76 62.76 0.1K
11:34 62.76 62.76 62.76 62.76 0.4K
11:35 62.76 62.76 62.76 62.76 0.5K
11:36 62.76 62.76 62.76 62.76 0.1K
11:37 62.76 62.76 62.65 62.65 1.1K
11:38 62.65 62.67 62.65 62.67 0.9K
11:39 62.67 62.67 62.64 62.65 0.4K
11:40 62.65 62.65 62.61 62.61 1.4K
11:41 62.61 62.61 62.61 62.61 0.1K
11:42 62.61 62.61 62.61 62.61 0.2K
11:43 62.58 62.58 62.58 62.58 0.8K
11:44 62.58 62.59 62.58 62.59 0.2K
11:45 62.59 62.59 62.59 62.59 0.2K
11:46 62.59 62.59 62.59 62.59 0.2K
11:47 62.59 62.59 62.59 62.59 0.1K
11:48 62.59 62.59 62.59 62.59 0.1K
11:49 62.59 62.59 62.59 62.59 0.1K
11:50 62.57 62.57 62.57 62.57 0.4K
11:51 62.57 62.62 62.57 62.62 1.3K
11:52 62.62 62.62 62.62 62.62 0.1K
11:53 62.62 62.62 62.62 62.62 0.5K
11:54 62.62 62.62 62.62 62.62 0.2K
11:55 62.62 62.62 62.62 62.62 0.1K
11:56 62.62 62.62 62.62 62.62 0.5K
11:57 62.62 62.62 62.62 62.62 0.1K
11:58 62.62 62.62 62.62 62.62 0.2K
11:59 62.62 62.62 62.62 62.62 0.1K
12:00 62.62 62.62 62.62 62.62 0.2K
12:01 62.62 62.62 62.62 62.62 0.0K
12:02 62.62 62.62 62.62 62.62 0.4K
12:03 62.62 62.62 62.62 62.62 0.1K
12:04 62.66 62.66 62.66 62.66 1.2K
12:05 62.66 62.66 62.66 62.66 0.1K
12:06 62.66 62.68 62.66 62.68 0.4K
12:07 62.68 62.68 62.68 62.68 0.1K
12:08 62.68 62.76 62.68 62.76 0.2K
12:09 62.76 62.76 62.76 62.76 0.2K
12:10 62.76 62.76 62.76 62.76 0.2K
12:11 62.76 62.76 62.76 62.76 0.1K
12:12 62.76 62.76 62.73 62.73 0.3K
12:13 62.73 62.73 62.73 62.73 0.1K
12:14 62.73 62.73 62.73 62.73 0.3K
12:15 62.73 62.73 62.73 62.73 0.0K
12:16 62.73 62.73 62.73 62.73 0.1K
12:17 62.73 62.75 62.73 62.75 1.1K
12:18 62.75 62.75 62.75 62.75 0.2K
12:19 62.75 62.77 62.75 62.77 0.5K
12:20 62.77 62.81 62.77 62.81 0.4K
12:21 62.83 62.83 62.83 62.83 0.3K
12:22 62.83 62.83 62.83 62.83 0.1K
12:23 62.83 62.83 62.83 62.83 0.2K
12:24 62.84 62.84 62.80 62.80 1.0K
12:25 62.80 62.80 62.80 62.80 0.2K
12:26 62.80 62.80 62.80 62.80 0.1K
12:27 62.81 62.81 62.77 62.77 0.5K
12:28 62.77 62.78 62.77 62.78 0.2K
12:29 62.78 62.78 62.78 62.78 0.0K
12:30 62.78 62.78 62.78 62.78 0.1K
12:31 62.78 62.78 62.78 62.78 0.1K
12:32 62.78 62.78 62.78 62.78 0.5K
12:33 62.78 62.78 62.78 62.78 0.2K
12:34 62.78 62.78 62.78 62.78 0.3K
12:35 62.78 62.78 62.72 62.72 0.5K
12:36 62.72 62.72 62.72 62.72 0.2K
12:37 62.72 62.72 62.72 62.72 0.4K
12:38 62.72 62.72 62.72 62.72 0.1K
12:39 62.72 62.72 62.62 62.62 0.9K
12:40 62.62 62.63 62.62 62.63 0.5K
12:41 62.63 62.65 62.63 62.65 1.5K
12:42 62.62 62.63 62.62 62.63 0.8K
12:43 62.63 62.63 62.63 62.63 0.2K
12:44 62.63 62.63 62.63 62.63 0.0K
12:45 62.63 62.63 62.63 62.63 1.1K
12:46 62.63 62.63 62.55 62.55 0.3K
12:47 62.55 62.55 62.55 62.55 0.2K
12:48 62.55 62.55 62.55 62.55 0.2K
12:49 62.55 62.55 62.55 62.55 0.0K
12:50 62.41 62.41 62.41 62.41 0.9K
12:51 62.41 62.41 62.40 62.40 0.5K
12:52 62.40 62.40 62.40 62.40 0.1K
12:53 62.40 62.40 62.33 62.39 1.7K
12:54 62.39 62.39 62.33 62.33 0.7K
12:55 62.33 62.33 62.28 62.28 1.2K
12:56 62.28 62.30 62.28 62.28 0.8K
12:57 62.28 62.28 62.28 62.28 0.4K
12:58 62.28 62.28 62.28 62.28 0.2K
12:59 62.28 62.28 62.28 62.28 0.2K
13:00 62.28 62.28 62.27 62.27 0.2K
13:01 62.27 62.27 62.27 62.27 0.4K
13:02 62.27 62.27 62.27 62.27 0.1K
13:03 62.27 62.27 62.27 62.27 0.1K
13:04 62.27 62.27 62.27 62.27 0.3K
13:05 62.27 62.27 62.27 62.27 0.1K
13:06 62.24 62.25 62.24 62.25 0.8K
13:07 62.25 62.25 62.25 62.25 0.2K
13:08 62.25 62.27 62.25 62.27 0.3K
13:09 62.27 62.27 62.27 62.27 0.3K
13:10 62.27 62.27 62.27 62.27 0.2K
13:11 62.27 62.27 62.27 62.27 0.4K
13:12 62.27 62.28 62.27 62.28 3.7K
13:13 62.25 62.25 62.21 62.23 1.5K
13:14 62.23 62.23 62.23 62.23 0.0K
13:15 62.23 62.27 62.23 62.27 2.7K
13:16 62.28 62.28 62.27 62.27 3.0K
13:17 62.27 62.30 62.27 62.28 1.9K
13:18 62.28 62.28 62.28 62.28 0.5K
13:19 62.28 62.28 62.28 62.28 0.0K
13:20 62.23 62.23 62.23 62.23 0.4K
13:21 62.23 62.26 62.23 62.26 1.2K
13:22 62.26 62.26 62.21 62.21 2.5K
13:23 62.21 62.21 62.21 62.21 0.6K
13:24 62.21 62.32 62.21 62.32 1.9K
13:25 62.32 62.32 62.30 62.30 0.4K
13:26 62.30 62.30 62.30 62.30 0.3K
13:27 62.26 62.26 62.25 62.25 1.3K
13:28 62.25 62.25 62.25 62.25 1.0K
13:29 62.26 62.26 62.26 62.26 0.4K
13:30 62.26 62.26 62.23 62.23 0.5K
13:31 62.23 62.23 62.23 62.23 0.2K
13:32 62.23 62.23 62.19 62.19 1.4K
13:33 62.21 62.21 62.18 62.18 0.9K
13:34 62.18 62.18 62.18 62.18 0.0K
13:35 62.18 62.18 62.18 62.18 0.6K
13:36 62.18 62.18 62.18 62.18 0.9K
13:37 62.18 62.18 62.18 62.18 0.5K
13:38 62.18 62.18 62.18 62.18 0.4K
13:39 62.18 62.18 62.11 62.11 0.1K
13:40 62.11 62.11 62.11 62.11 0.1K
13:41 62.11 62.11 62.11 62.11 0.5K
13:42 62.11 62.16 62.11 62.16 0.9K
13:43 62.16 62.16 62.16 62.16 0.1K
13:44 62.16 62.16 62.15 62.15 0.5K
13:45 62.15 62.15 62.12 62.12 1.4K
13:46 62.12 62.12 62.12 62.12 0.1K
13:47 62.12 62.13 62.12 62.13 0.3K
13:48 62.13 62.13 62.11 62.12 0.5K
13:49 62.12 62.12 61.99 62.02 2.9K
13:50 62.02 62.02 62.01 62.01 0.6K
13:51 62.07 62.07 62.07 62.07 3.0K
13:52 62.09 62.09 62.09 62.09 0.4K
13:53 62.09 62.09 62.09 62.09 0.4K
13:54 62.09 62.09 62.04 62.04 0.4K
13:55 62.08 62.08 62.04 62.04 1.1K
13:56 62.04 62.04 62.04 62.04 0.3K
13:57 62.04 62.04 62.04 62.04 0.1K
13:58 62.04 62.04 62.02 62.02 0.1K
13:59 62.02 62.02 62.02 62.02 0.2K
14:00 62.02 62.02 62.02 62.02 0.2K
14:01 62.02 62.06 62.02 62.06 1.0K
14:02 62.06 62.06 62.06 62.06 0.2K
14:03 62.06 62.06 62.06 62.06 0.2K
14:04 62.06 62.11 62.06 62.11 0.2K
14:05 62.11 62.16 62.11 62.16 1.9K
14:06 62.16 62.16 62.16 62.16 0.2K
14:07 62.12 62.12 62.12 62.12 0.5K
14:08 62.12 62.25 62.12 62.25 0.8K
14:09 62.21 62.22 62.20 62.20 1.9K
14:10 62.20 62.22 62.20 62.22 0.2K
14:11 62.22 62.22 62.22 62.22 0.2K
14:12 62.22 62.22 62.18 62.18 1.1K
14:13 62.18 62.19 62.18 62.19 0.4K
14:14 62.19 62.19 62.19 62.19 0.1K
14:15 62.22 62.24 62.21 62.21 2.4K
14:16 62.21 62.21 62.20 62.20 0.9K
14:17 62.20 62.20 62.20 62.20 0.3K
14:18 62.15 62.15 62.15 62.15 0.9K
14:19 62.15 62.15 62.15 62.15 0.8K
14:20 62.15 62.15 62.15 62.15 0.2K
14:21 62.15 62.17 62.15 62.17 0.8K
14:22 62.17 62.17 62.17 62.17 0.3K
14:23 62.17 62.18 62.17 62.18 0.9K
14:24 62.18 62.18 62.18 62.18 0.3K
14:25 62.18 62.18 62.18 62.18 1.7K
14:26 62.17 62.22 62.17 62.22 3.9K
14:27 62.22 62.22 62.18 62.20 2.8K
14:28 62.21 62.22 62.21 62.22 1.3K
14:29 62.23 62.23 62.23 62.23 1.5K
14:30 62.23 62.24 62.23 62.24 0.8K
14:31 62.24 62.24 62.24 62.24 0.2K
14:32 62.26 62.28 62.26 62.28 2.2K
14:33 62.28 62.28 62.28 62.28 0.0K
14:34 62.29 62.29 62.29 62.29 3.9K
14:35 62.29 62.29 62.29 62.29 0.3K
14:36 62.29 62.29 62.29 62.29 0.2K
14:37 62.29 62.29 62.29 62.29 0.5K
14:38 62.29 62.29 62.29 62.29 2.1K
14:39 62.29 62.29 62.28 62.28 0.7K
14:40 62.29 62.29 62.29 62.29 1.8K
14:41 62.29 62.29 62.29 62.29 0.2K
14:42 62.29 62.33 62.29 62.33 0.9K
14:43 62.34 62.34 62.34 62.34 1.9K
14:44 62.34 62.34 62.34 62.34 1.8K
14:45 62.34 62.34 62.34 62.34 0.5K
14:46 62.35 62.35 62.31 62.31 3.4K
14:47 62.31 62.32 62.29 62.32 0.9K
14:48 62.32 62.32 62.29 62.29 0.2K
14:49 62.29 62.33 62.29 62.33 0.7K
14:50 62.33 62.33 62.33 62.33 0.3K
14:51 62.33 62.33 62.33 62.33 0.3K
14:52 62.33 62.33 62.33 62.33 0.7K
14:53 62.33 62.36 62.33 62.36 1.2K
14:54 62.36 62.36 62.33 62.33 0.4K
14:55 62.33 62.33 62.32 62.32 1.1K
14:56 62.32 62.32 62.31 62.31 0.7K
14:57 62.31 62.31 62.30 62.30 0.7K
14:58 62.30 62.30 62.24 62.24 2.3K
14:59 62.24 62.24 62.24 62.24 0.5K
15:00 62.24 62.24 62.18 62.18 0.6K
15:01 62.18 62.20 62.18 62.20 1.5K
15:02 62.20 62.28 62.20 62.28 1.1K
15:03 62.33 62.37 62.33 62.37 0.6K
15:04 62.37 62.37 62.37 62.37 0.1K
15:05 62.37 62.37 62.37 62.37 0.1K
15:06 62.37 62.37 62.37 62.37 0.2K
15:07 62.37 62.37 62.37 62.37 0.1K
15:08 62.39 62.39 62.39 62.39 1.0K
15:09 62.42 62.42 62.42 62.42 0.2K
15:10 62.42 62.42 62.42 62.42 0.3K
15:11 62.42 62.42 62.42 62.42 0.1K
15:12 62.48 62.50 62.48 62.50 0.7K
15:13 62.50 62.51 62.50 62.51 0.8K
15:14 62.51 62.53 62.51 62.53 0.5K
15:15 62.53 62.54 62.53 62.54 0.4K
15:16 62.54 62.57 62.54 62.57 0.8K
15:17 62.57 62.57 62.57 62.57 0.6K
15:18 62.57 62.63 62.57 62.63 0.3K
15:19 62.68 62.68 62.62 62.62 1.0K
15:20 62.62 62.62 62.62 62.62 0.1K
15:21 62.62 62.62 62.62 62.62 0.4K
15:22 62.62 62.62 62.62 62.62 0.2K
15:23 62.62 62.62 62.62 62.62 0.4K
15:24 62.62 62.62 62.61 62.61 0.6K
15:25 62.61 62.61 62.61 62.61 1.1K
15:26 62.61 62.61 62.58 62.58 1.6K
15:27 62.58 62.58 62.58 62.58 0.3K
15:28 62.58 62.60 62.58 62.60 0.8K
15:29 62.60 62.60 62.60 62.60 0.5K
15:30 62.60 62.63 62.60 62.63 0.9K
15:31 62.63 62.63 62.63 62.63 0.3K
15:32 62.63 62.63 62.63 62.63 0.5K
15:33 62.57 62.57 62.55 62.55 1.2K
15:34 62.55 62.56 62.55 62.56 0.8K
15:35 62.56 62.56 62.53 62.53 2.1K
15:36 62.59 62.59 62.59 62.59 1.2K
15:37 62.54 62.54 62.52 62.52 1.9K
15:38 62.49 62.49 62.49 62.49 1.5K
15:39 62.49 62.49 62.49 62.49 0.3K
15:40 62.49 62.49 62.49 62.49 0.2K
15:41 62.49 62.49 62.45 62.45 0.7K
15:42 62.45 62.45 62.40 62.40 2.7K
15:43 62.40 62.40 62.39 62.40 1.6K
15:44 62.40 62.43 62.40 62.43 1.4K
15:45 62.43 62.43 62.41 62.41 2.2K
15:46 62.43 62.44 62.43 62.44 1.4K
15:47 62.46 62.46 62.44 62.44 2.1K
15:48 62.44 62.44 62.44 62.44 0.9K
15:49 62.43 62.43 62.42 62.43 2.0K
15:50 62.43 62.44 62.43 62.44 0.9K
15:51 62.52 62.52 62.39 62.47 5.9K
15:52 62.47 62.47 62.38 62.38 2.5K
15:53 62.38 62.38 62.32 62.35 2.2K
15:54 62.32 62.34 62.30 62.30 4.2K
15:55 62.33 62.41 62.33 62.33 8.2K
15:56 62.39 62.40 62.37 62.37 2.4K
15:57 62.37 62.37 62.33 62.35 3.8K
15:58 62.33 62.38 62.33 62.38 6.2K
15:59 62.38 62.38 62.34 62.34 4.7K
16:00 62.37 62.37 62.25 62.27 140.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음