Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.02 62.63 61.90 62.35 6.9K
09:32 62.35 62.35 62.35 62.35 0.0K
09:33 62.36 62.36 62.36 62.36 0.2K
09:34 62.36 62.36 62.36 62.36 0.4K
09:35 62.36 62.36 62.36 62.36 0.3K
09:36 62.36 62.43 62.36 62.43 0.6K
09:37 62.43 62.43 62.43 62.43 0.5K
09:38 62.43 62.43 62.43 62.43 0.0K
09:39 62.43 62.43 62.43 62.43 0.1K
09:40 62.43 62.43 62.43 62.43 0.1K
09:41 62.43 62.43 62.43 62.43 0.5K
09:42 62.43 62.43 62.20 62.20 0.8K
09:43 62.20 62.20 62.20 62.20 0.1K
09:44 62.20 62.20 62.20 62.20 0.3K
09:45 62.20 62.20 62.20 62.20 0.0K
09:46 62.20 62.20 62.20 62.20 0.0K
09:47 62.20 62.20 62.20 62.20 0.0K
09:48 62.20 62.20 62.20 62.20 0.1K
09:49 62.20 62.20 62.20 62.20 0.1K
09:50 62.20 62.20 62.02 62.02 0.2K
09:51 62.02 62.02 62.02 62.02 0.2K
09:52 62.02 62.02 61.84 61.84 1.5K
09:53 61.84 61.84 61.84 61.84 0.2K
09:54 61.84 61.84 61.84 61.84 0.1K
09:55 61.84 61.84 61.84 61.84 0.3K
09:56 61.84 61.84 61.84 61.84 0.3K
09:57 61.84 61.84 61.84 61.84 0.1K
09:58 61.84 61.84 61.84 61.84 0.2K
09:59 61.84 61.84 61.84 61.84 0.0K
10:00 61.84 61.84 61.84 61.84 0.2K
10:01 61.84 61.84 61.84 61.84 0.9K
10:02 61.84 61.84 61.84 61.84 0.4K
10:03 61.84 61.84 61.84 61.84 0.2K
10:04 61.85 61.85 61.85 61.85 0.9K
10:05 61.85 61.85 61.85 61.85 0.3K
10:06 61.85 61.85 61.85 61.85 0.4K
10:07 61.85 61.85 61.85 61.85 0.5K
10:08 61.66 61.66 61.66 61.66 2.0K
10:09 61.66 61.66 61.66 61.66 0.2K
10:10 61.66 61.66 61.66 61.66 0.2K
10:11 61.66 61.66 61.61 61.61 0.2K
10:12 61.61 61.61 61.61 61.61 0.3K
10:13 61.61 61.61 61.61 61.61 0.2K
10:14 61.61 61.61 61.61 61.61 0.1K
10:15 61.61 61.61 61.61 61.61 0.5K
10:16 61.61 61.61 61.61 61.61 0.2K
10:17 61.61 61.74 61.61 61.74 1.4K
10:18 61.74 61.74 61.74 61.74 0.4K
10:19 61.74 61.74 61.68 61.68 0.6K
10:20 61.68 61.68 61.68 61.68 0.3K
10:21 61.74 61.78 61.72 61.72 4.0K
10:22 61.72 61.72 61.71 61.71 0.2K
10:23 61.71 61.71 61.71 61.71 0.2K
10:24 61.71 61.71 61.71 61.71 0.0K
10:25 61.71 61.71 61.71 61.71 0.3K
10:26 61.70 61.70 61.61 61.61 1.7K
10:27 61.61 61.61 61.61 61.61 0.3K
10:28 61.61 61.71 61.61 61.66 2.0K
10:29 61.64 61.65 61.64 61.65 3.5K
10:30 61.65 61.65 61.65 61.65 0.1K
10:31 61.57 61.65 61.57 61.65 0.8K
10:32 61.65 61.65 61.65 61.65 0.0K
10:33 61.65 61.65 61.65 61.65 0.2K
10:34 61.65 61.65 61.62 61.62 2.1K
10:35 61.59 61.59 61.59 61.59 0.7K
10:36 61.59 61.59 61.59 61.59 0.3K
10:37 61.59 61.59 61.55 61.57 1.2K
10:38 61.57 61.57 61.57 61.57 0.1K
10:39 61.57 61.57 61.55 61.55 0.6K
10:40 61.55 61.59 61.55 61.59 2.5K
10:41 61.59 61.64 61.59 61.64 0.2K
10:42 61.64 61.64 61.58 61.58 1.5K
10:43 61.56 61.56 61.56 61.56 0.5K
10:44 61.56 61.56 61.56 61.56 0.3K
10:45 61.56 61.57 61.56 61.56 0.3K
10:46 61.56 61.63 61.54 61.63 1.9K
10:47 61.63 61.63 61.48 61.48 0.9K
10:48 61.48 61.48 61.43 61.43 0.4K
10:49 61.43 61.48 61.43 61.48 0.3K
10:50 61.48 61.48 61.44 61.44 0.4K
10:51 61.44 61.44 61.44 61.44 0.3K
10:52 61.44 61.54 61.44 61.54 0.3K
10:53 61.54 61.54 61.50 61.50 0.2K
10:54 61.50 61.54 61.50 61.54 0.4K
10:55 61.54 61.58 61.53 61.58 0.8K
10:56 61.62 61.62 61.62 61.62 0.9K
10:57 61.55 61.55 61.55 61.55 1.2K
10:58 61.51 61.51 61.51 61.51 0.5K
10:59 61.51 61.51 61.49 61.49 0.6K
11:00 61.49 61.49 61.49 61.49 0.2K
11:01 61.48 61.48 61.48 61.48 1.1K
11:02 61.48 61.48 61.48 61.48 0.8K
11:03 61.48 61.48 61.48 61.48 0.1K
11:04 61.48 61.48 61.35 61.35 0.3K
11:05 61.35 61.35 61.35 61.35 0.1K
11:06 61.41 61.43 61.41 61.43 1.3K
11:07 61.42 61.42 61.42 61.42 0.3K
11:08 61.42 61.43 61.42 61.43 1.3K
11:09 61.43 61.43 61.43 61.43 0.1K
11:10 61.43 61.43 61.43 61.43 0.0K
11:11 61.43 61.46 61.43 61.46 1.0K
11:12 61.46 61.46 61.46 61.46 0.1K
11:13 61.43 61.43 61.43 61.43 0.4K
11:14 61.43 61.43 61.38 61.38 0.1K
11:15 61.38 61.43 61.38 61.43 0.2K
11:16 61.43 61.43 61.32 61.32 1.4K
11:17 61.32 61.40 61.32 61.40 1.7K
11:18 61.40 61.40 61.40 61.40 0.1K
11:19 61.40 61.43 61.40 61.43 0.4K
11:20 61.43 61.43 61.43 61.43 0.2K
11:21 61.43 61.45 61.43 61.45 0.3K
11:22 61.45 61.46 61.45 61.46 1.0K
11:23 61.46 61.51 61.46 61.51 0.8K
11:24 61.51 61.51 61.46 61.46 0.2K
11:25 61.46 61.46 61.45 61.45 1.5K
11:26 61.45 61.45 61.45 61.45 0.3K
11:27 61.43 61.43 61.42 61.42 0.8K
11:28 61.52 61.52 61.52 61.52 0.8K
11:29 61.52 61.52 61.52 61.52 0.4K
11:30 61.52 61.52 61.52 61.52 0.0K
11:31 61.52 61.52 61.52 61.52 0.3K
11:32 61.52 61.54 61.52 61.54 0.4K
11:33 61.58 61.58 61.58 61.58 1.8K
11:34 61.58 61.58 61.58 61.58 0.1K
11:35 61.58 61.58 61.58 61.58 0.3K
11:36 61.58 61.58 61.58 61.58 0.2K
11:37 61.65 61.65 61.65 61.65 0.6K
11:38 61.70 61.74 61.70 61.74 0.6K
11:39 61.74 61.74 61.74 61.74 0.4K
11:40 61.74 61.74 61.74 61.74 0.3K
11:41 61.68 61.73 61.68 61.73 9.4K
11:42 61.73 61.73 61.73 61.73 0.1K
11:43 61.73 61.73 61.60 61.60 2.5K
11:44 61.60 61.60 61.59 61.60 0.8K
11:45 61.60 61.60 61.60 61.60 0.1K
11:46 61.60 61.60 61.60 61.60 0.4K
11:47 61.60 61.60 61.60 61.60 0.2K
11:48 61.60 61.62 61.60 61.62 0.4K
11:49 61.62 61.62 61.62 61.62 0.1K
11:50 61.62 61.62 61.62 61.62 0.1K
11:51 61.62 61.62 61.62 61.62 0.1K
11:52 61.62 61.62 61.62 61.62 0.2K
11:53 61.62 61.62 61.62 61.62 0.5K
11:54 61.62 61.62 61.62 61.62 0.3K
11:55 61.62 61.62 61.62 61.62 0.1K
11:56 61.62 61.62 61.62 61.62 0.1K
11:57 61.62 61.62 61.62 61.62 0.2K
11:58 61.62 61.62 61.49 61.53 0.9K
11:59 61.53 61.53 61.53 61.53 0.1K
12:00 61.53 61.53 61.50 61.50 0.4K
12:01 61.50 61.50 61.46 61.46 0.5K
12:02 61.46 61.47 61.46 61.47 0.3K
12:03 61.47 61.47 61.47 61.47 0.4K
12:04 61.40 61.40 61.40 61.40 0.2K
12:05 61.40 61.40 61.40 61.40 0.1K
12:06 61.40 61.40 61.40 61.40 0.2K
12:07 61.47 61.47 61.47 61.47 0.9K
12:08 61.47 61.49 61.47 61.49 0.2K
12:09 61.49 61.49 61.49 61.49 0.1K
12:10 61.49 61.49 61.49 61.49 0.1K
12:11 61.49 61.49 61.49 61.49 0.1K
12:12 61.49 61.49 61.49 61.49 0.3K
12:13 61.49 61.49 61.49 61.49 0.1K
12:14 61.49 61.49 61.49 61.49 0.4K
12:15 61.49 61.49 61.49 61.49 0.2K
12:16 61.49 61.49 61.49 61.49 0.0K
12:17 61.44 61.44 61.44 61.44 0.7K
12:18 61.44 61.44 61.38 61.38 0.6K
12:19 61.38 61.41 61.38 61.39 0.6K
12:20 61.39 61.39 61.39 61.39 0.2K
12:21 61.39 61.39 61.39 61.39 0.1K
12:22 61.39 61.39 61.39 61.39 0.4K
12:23 61.39 61.39 61.39 61.39 0.3K
12:24 61.39 61.39 61.39 61.39 0.1K
12:25 61.39 61.39 61.38 61.38 0.2K
12:26 61.38 61.38 61.38 61.38 0.1K
12:27 61.38 61.41 61.38 61.41 1.7K
12:28 61.41 61.41 61.41 61.41 0.2K
12:29 61.41 61.41 61.41 61.41 0.1K
12:30 61.41 61.41 61.41 61.41 0.2K
12:31 61.32 61.37 61.32 61.37 1.6K
12:32 61.37 61.37 61.37 61.37 0.2K
12:33 61.37 61.37 61.37 61.37 0.3K
12:34 61.37 61.37 61.37 61.37 0.1K
12:35 61.37 61.37 61.37 61.37 0.2K
12:36 61.37 61.37 61.31 61.31 0.2K
12:37 61.40 61.40 61.40 61.40 1.9K
12:38 61.40 61.40 61.40 61.40 0.0K
12:39 61.40 61.40 61.40 61.40 0.1K
12:40 61.40 61.41 61.40 61.41 0.8K
12:41 61.41 61.41 61.41 61.41 0.1K
12:42 61.41 61.41 61.41 61.41 0.1K
12:43 61.41 61.44 61.41 61.44 0.5K
12:44 61.44 61.45 61.44 61.45 0.9K
12:45 61.46 61.46 61.46 61.46 0.2K
12:46 61.46 61.46 61.46 61.46 0.0K
12:47 61.46 61.46 61.46 61.46 0.4K
12:48 61.46 61.46 61.46 61.46 0.2K
12:49 61.46 61.48 61.45 61.48 1.2K
12:50 61.48 61.48 61.48 61.48 0.1K
12:51 61.48 61.49 61.48 61.49 0.5K
12:52 61.49 61.49 61.49 61.49 0.1K
12:53 61.49 61.49 61.49 61.49 0.4K
12:54 61.49 61.49 61.49 61.49 0.2K
12:55 61.49 61.49 61.49 61.49 0.4K
12:56 61.49 61.49 61.45 61.45 0.7K
12:57 61.45 61.45 61.45 61.45 0.4K
12:58 61.45 61.45 61.45 61.45 0.3K
12:59 61.45 61.45 61.45 61.45 0.0K
13:00 61.45 61.45 61.45 61.45 0.0K
13:01 61.45 61.45 61.37 61.37 0.4K
13:02 61.37 61.37 61.37 61.37 0.5K
13:03 61.33 61.39 61.33 61.36 1.5K
13:04 61.36 61.36 61.36 61.36 0.0K
13:05 61.36 61.36 61.36 61.36 0.1K
13:06 61.36 61.36 61.35 61.35 0.3K
13:07 61.35 61.35 61.35 61.35 0.2K
13:08 61.35 61.35 61.35 61.35 0.2K
13:09 61.35 61.35 61.35 61.35 0.0K
13:10 61.35 61.35 61.34 61.34 1.0K
13:11 61.34 61.34 61.34 61.34 0.0K
13:12 61.34 61.34 61.31 61.31 0.3K
13:13 61.31 61.31 61.31 61.31 0.2K
13:14 61.31 61.31 61.31 61.31 0.6K
13:15 61.31 61.32 61.31 61.32 0.9K
13:16 61.32 61.32 61.32 61.32 0.2K
13:17 61.28 61.31 61.28 61.31 1.5K
13:18 61.31 61.35 61.31 61.35 1.0K
13:19 61.37 61.37 61.37 61.37 0.2K
13:20 61.37 61.37 61.34 61.34 0.1K
13:21 61.38 61.38 61.38 61.38 0.3K
13:22 61.38 61.38 61.34 61.34 0.3K
13:23 61.34 61.34 61.34 61.34 0.3K
13:24 61.34 61.34 61.34 61.34 0.1K
13:25 61.34 61.38 61.34 61.38 0.4K
13:26 61.38 61.38 61.38 61.38 0.2K
13:27 61.38 61.38 61.32 61.33 0.4K
13:28 61.33 61.33 61.26 61.26 1.1K
13:29 61.26 61.26 61.26 61.26 0.6K
13:30 61.26 61.30 61.26 61.30 0.8K
13:31 61.30 61.30 61.25 61.25 0.3K
13:32 61.25 61.25 61.25 61.25 0.3K
13:33 61.27 61.27 61.27 61.27 0.9K
13:34 61.27 61.29 61.27 61.29 0.4K
13:35 61.29 61.29 61.29 61.29 0.2K
13:36 61.29 61.29 61.29 61.29 0.3K
13:37 61.29 61.29 61.29 61.29 0.3K
13:38 61.29 61.29 61.29 61.29 0.1K
13:39 61.29 61.29 61.26 61.26 0.8K
13:40 61.26 61.26 61.26 61.26 1.0K
13:41 61.26 61.26 61.26 61.26 0.0K
13:42 61.26 61.30 61.26 61.30 0.9K
13:43 61.30 61.34 61.30 61.34 0.5K
13:44 61.34 61.34 61.34 61.34 0.2K
13:45 61.34 61.34 61.34 61.34 0.2K
13:46 61.34 61.34 61.34 61.34 0.1K
13:47 61.22 61.22 61.22 61.22 0.1K
13:48 61.22 61.35 61.22 61.35 1.2K
13:49 61.35 61.35 61.35 61.35 0.1K
13:50 61.35 61.35 61.35 61.35 0.0K
13:51 61.35 61.35 61.35 61.35 0.4K
13:52 61.35 61.35 61.35 61.35 0.2K
13:53 61.35 61.35 61.35 61.35 0.2K
13:54 61.35 61.38 61.35 61.38 0.9K
13:55 61.38 61.38 61.38 61.38 0.0K
13:56 61.38 61.39 61.38 61.39 0.5K
13:57 61.39 61.39 61.39 61.39 0.6K
13:58 61.39 61.45 61.39 61.45 0.8K
13:59 61.45 61.45 61.45 61.45 1.1K
14:00 61.45 61.46 61.45 61.46 0.6K
14:01 61.46 61.53 61.46 61.53 0.8K
14:02 61.53 61.53 61.53 61.53 0.2K
14:03 61.53 61.53 61.53 61.53 0.3K
14:04 61.53 61.53 61.53 61.53 0.1K
14:05 61.53 61.53 61.48 61.48 0.8K
14:06 61.48 61.51 61.48 61.51 0.5K
14:07 61.51 61.51 61.51 61.51 0.5K
14:08 61.50 61.50 61.50 61.50 0.4K
14:09 61.50 61.50 61.50 61.50 0.6K
14:10 61.50 61.54 61.50 61.54 0.9K
14:11 61.54 61.54 61.54 61.54 0.3K
14:12 61.54 61.60 61.54 61.60 1.1K
14:13 61.60 61.61 61.52 61.61 1.6K
14:14 61.61 61.61 61.56 61.56 0.2K
14:15 61.56 61.56 61.52 61.52 1.7K
14:16 61.52 61.52 61.52 61.52 0.2K
14:17 61.52 61.55 61.52 61.55 0.5K
14:18 61.55 61.58 61.55 61.58 0.5K
14:19 61.53 61.53 61.53 61.53 0.8K
14:20 61.54 61.54 61.54 61.54 0.3K
14:21 61.54 61.54 61.54 61.54 0.2K
14:22 61.54 61.54 61.54 61.54 0.4K
14:23 61.54 61.54 61.54 61.54 0.1K
14:24 61.54 61.54 61.52 61.52 0.4K
14:25 61.52 61.52 61.48 61.48 0.7K
14:26 61.48 61.48 61.45 61.45 1.0K
14:27 61.45 61.45 61.44 61.44 0.2K
14:28 61.44 61.49 61.44 61.49 2.9K
14:29 61.49 61.49 61.49 61.49 0.0K
14:30 61.49 61.49 61.47 61.47 0.3K
14:31 61.47 61.47 61.47 61.47 0.1K
14:32 61.47 61.51 61.47 61.51 0.8K
14:33 61.51 61.59 61.51 61.59 1.1K
14:34 61.59 61.59 61.59 61.59 0.1K
14:35 61.59 61.59 61.57 61.57 0.2K
14:36 61.57 61.57 61.57 61.57 0.1K
14:37 61.57 61.61 61.57 61.61 2.2K
14:38 61.61 61.61 61.61 61.61 0.4K
14:39 61.61 61.61 61.59 61.61 0.9K
14:40 61.61 61.61 61.59 61.59 0.4K
14:41 61.59 61.60 61.59 61.60 0.5K
14:42 61.60 61.60 61.60 61.60 0.1K
14:43 61.60 61.61 61.60 61.61 0.8K
14:44 61.61 61.61 61.61 61.61 0.1K
14:45 61.61 61.61 61.61 61.61 0.3K
14:46 61.61 61.61 61.58 61.60 1.1K
14:47 61.60 61.60 61.58 61.58 0.6K
14:48 61.58 61.58 61.58 61.58 0.3K
14:49 61.58 61.60 61.58 61.60 0.6K
14:50 61.60 61.60 61.60 61.60 0.2K
14:51 61.60 61.60 61.54 61.54 1.2K
14:52 61.54 61.58 61.54 61.57 1.3K
14:53 61.57 61.58 61.57 61.58 0.3K
14:54 61.58 61.58 61.58 61.58 0.1K
14:55 61.58 61.58 61.58 61.58 1.2K
14:56 61.62 61.62 61.60 61.60 1.9K
14:57 61.60 61.68 61.60 61.68 1.6K
14:58 61.68 61.68 61.68 61.68 0.6K
14:59 61.68 61.68 61.68 61.68 0.2K
15:00 61.68 61.68 61.67 61.67 0.8K
15:01 61.67 61.67 61.66 61.66 0.5K
15:02 61.66 61.66 61.66 61.66 0.3K
15:03 61.66 61.66 61.66 61.66 0.5K
15:04 61.66 61.66 61.66 61.66 0.6K
15:05 61.66 61.74 61.66 61.74 0.5K
15:06 61.74 61.74 61.74 61.74 0.2K
15:07 61.74 61.74 61.74 61.74 0.6K
15:08 61.74 61.79 61.74 61.79 1.0K
15:09 61.79 61.81 61.79 61.79 1.0K
15:10 61.79 61.79 61.79 61.79 0.2K
15:11 61.79 61.79 61.77 61.77 0.6K
15:12 61.77 61.79 61.77 61.79 0.5K
15:13 61.79 61.79 61.76 61.76 0.4K
15:14 61.76 61.76 61.74 61.74 2.0K
15:15 61.74 61.74 61.73 61.73 0.7K
15:16 61.75 61.77 61.75 61.77 0.8K
15:17 61.77 61.77 61.77 61.77 0.4K
15:18 61.77 61.77 61.77 61.77 0.4K
15:19 61.77 61.77 61.67 61.67 0.9K
15:20 61.67 61.67 61.67 61.67 0.8K
15:21 61.67 61.67 61.67 61.67 0.2K
15:22 61.67 61.67 61.67 61.67 0.4K
15:23 61.67 61.67 61.67 61.67 0.5K
15:24 61.67 61.67 61.65 61.66 1.0K
15:25 61.66 61.66 61.63 61.63 0.7K
15:26 61.63 61.67 61.54 61.54 1.6K
15:27 61.64 61.64 61.64 61.64 1.4K
15:28 61.64 61.64 61.64 61.64 0.5K
15:29 61.64 61.64 61.64 61.64 1.1K
15:30 61.64 61.64 61.64 61.64 0.6K
15:31 61.64 61.64 61.52 61.52 0.8K
15:32 61.52 61.52 61.45 61.45 1.1K
15:33 61.45 61.45 61.45 61.45 0.2K
15:34 61.45 61.45 61.45 61.45 0.5K
15:35 61.45 61.45 61.41 61.41 2.4K
15:36 61.41 61.50 61.41 61.50 2.0K
15:37 61.49 61.49 61.49 61.49 0.7K
15:38 61.49 61.49 61.48 61.49 1.3K
15:39 61.45 61.51 61.45 61.51 2.3K
15:40 61.51 61.51 61.51 61.51 0.5K
15:41 61.51 61.53 61.51 61.53 0.9K
15:42 61.49 61.49 61.49 61.49 0.6K
15:43 61.49 61.51 61.49 61.51 1.0K
15:44 61.52 61.59 61.52 61.59 2.4K
15:45 61.59 61.61 61.59 61.61 1.9K
15:46 61.61 61.61 61.55 61.58 2.0K
15:47 61.53 61.61 61.53 61.61 2.6K
15:48 61.60 61.62 61.60 61.62 1.3K
15:49 61.62 61.71 61.62 61.71 2.5K
15:50 61.71 61.71 61.70 61.70 0.7K
15:51 61.73 61.77 61.67 61.67 3.7K
15:52 61.67 61.67 61.63 61.63 2.0K
15:53 61.60 61.62 61.60 61.60 3.7K
15:54 61.62 61.63 61.60 61.63 3.6K
15:55 61.63 61.66 61.62 61.66 5.6K
15:56 61.66 61.69 61.65 61.69 4.3K
15:57 61.68 61.68 61.59 61.65 10.2K
15:58 61.66 61.70 61.66 61.70 5.8K
15:59 61.68 61.68 61.65 61.66 12.5K
16:00 61.64 61.66 61.61 61.62 129.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음