Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 61.25 61.51 61.10 61.32 14.3K
09:32 61.32 61.32 61.32 61.32 0.2K
09:33 61.32 61.56 61.32 61.54 0.8K
09:34 61.54 61.54 61.54 61.54 0.1K
09:35 61.54 61.85 61.54 61.85 1.0K
09:36 61.85 61.85 61.85 61.85 0.1K
09:37 61.85 61.85 61.85 61.85 0.1K
09:38 61.85 61.85 61.85 61.85 0.0K
09:39 61.85 62.18 61.85 62.18 1.0K
09:40 62.18 62.23 62.18 62.23 0.5K
09:41 62.23 62.23 62.23 62.23 0.5K
09:42 62.23 62.45 62.23 62.45 3.1K
09:43 62.33 62.33 62.19 62.19 1.4K
09:44 62.19 62.19 62.11 62.13 2.3K
09:45 62.13 62.13 62.13 62.13 0.3K
09:46 62.13 62.13 62.13 62.13 0.2K
09:47 62.13 62.16 62.13 62.16 0.7K
09:48 62.16 62.16 62.16 62.16 0.1K
09:49 62.16 62.16 62.16 62.16 0.1K
09:50 62.16 62.16 61.96 61.96 0.6K
09:51 61.96 61.96 61.96 61.96 0.0K
09:52 61.96 62.11 61.96 62.11 0.4K
09:53 62.11 62.11 62.11 62.11 0.6K
09:54 62.12 62.12 61.93 61.93 2.8K
09:55 61.93 61.93 61.84 61.84 2.1K
09:56 61.84 61.84 61.84 61.84 0.0K
09:57 61.73 61.85 61.73 61.85 2.2K
09:58 61.85 61.85 61.76 61.76 0.3K
09:59 61.76 61.76 61.76 61.76 0.0K
10:00 61.76 61.76 61.76 61.76 0.0K
10:01 61.76 61.92 61.76 61.88 1.4K
10:02 61.98 61.98 61.98 61.98 1.3K
10:03 61.98 61.98 61.95 61.95 0.7K
10:04 61.95 61.95 61.95 61.95 0.1K
10:05 61.95 62.00 61.95 62.00 0.2K
10:06 62.00 62.00 61.95 61.95 0.9K
10:07 61.96 61.96 61.87 61.87 0.7K
10:08 61.87 61.87 61.87 61.87 0.1K
10:09 61.87 61.87 61.87 61.87 0.1K
10:10 61.87 61.87 61.87 61.87 0.5K
10:11 61.87 62.03 61.87 61.93 0.3K
10:12 61.93 61.93 61.93 61.93 0.5K
10:13 61.93 61.93 61.93 61.93 2.2K
10:14 61.93 61.93 61.93 61.93 1.9K
10:15 61.93 61.93 61.85 61.85 2.1K
10:16 61.85 61.85 61.85 61.85 1.3K
10:17 61.85 61.85 61.85 61.85 0.2K
10:18 61.85 61.85 61.85 61.85 0.2K
10:19 61.85 61.85 61.85 61.85 0.1K
10:20 61.85 61.94 61.85 61.94 1.4K
10:21 61.98 61.98 61.92 61.94 2.5K
10:22 61.94 61.94 61.94 61.94 0.1K
10:23 61.94 62.02 61.94 62.02 3.9K
10:24 62.02 62.02 62.02 62.02 0.1K
10:25 61.96 61.96 61.94 61.94 1.3K
10:26 61.94 61.96 61.94 61.96 0.8K
10:27 61.96 61.96 61.96 61.96 3.8K
10:28 61.96 62.05 61.96 62.05 1.8K
10:29 62.05 62.05 62.05 62.05 0.0K
10:30 62.05 62.09 62.05 62.09 1.9K
10:31 62.09 62.12 62.09 62.12 0.8K
10:32 62.12 62.12 62.00 62.09 1.4K
10:33 62.09 62.19 62.09 62.16 0.8K
10:34 62.10 62.10 62.10 62.10 2.6K
10:35 62.10 62.10 62.10 62.10 0.0K
10:36 62.05 62.05 62.00 62.04 3.2K
10:37 62.04 62.04 62.04 62.04 0.2K
10:38 62.04 62.04 62.00 62.00 1.5K
10:39 62.00 62.00 62.00 62.00 0.4K
10:40 62.00 62.00 62.00 62.00 0.5K
10:41 62.00 62.00 62.00 62.00 0.7K
10:42 62.00 62.00 62.00 62.00 0.5K
10:43 62.00 62.00 62.00 62.00 0.7K
10:44 62.00 62.00 62.00 62.00 0.2K
10:45 62.00 62.00 62.00 62.00 0.5K
10:46 62.00 62.01 61.89 62.01 2.4K
10:47 62.01 62.01 62.01 62.01 0.1K
10:48 62.01 62.11 62.01 62.11 0.4K
10:49 62.11 62.11 62.11 62.11 0.5K
10:50 62.10 62.10 62.10 62.10 0.6K
10:51 62.10 62.10 62.10 62.10 0.1K
10:52 62.10 62.10 62.01 62.01 1.3K
10:53 62.09 62.09 62.09 62.09 1.0K
10:54 62.09 62.09 62.09 62.09 0.6K
10:55 62.09 62.09 62.09 62.09 0.0K
10:56 62.09 62.25 62.09 62.25 1.0K
10:57 62.25 62.29 62.25 62.29 0.9K
10:58 62.29 62.35 62.29 62.35 0.8K
10:59 62.35 62.35 62.26 62.26 1.4K
11:00 62.26 62.27 62.25 62.27 2.0K
11:01 62.27 62.27 62.25 62.25 5.4K
11:02 62.26 62.26 62.25 62.25 1.2K
11:03 62.25 62.25 62.25 62.25 0.1K
11:04 62.25 62.25 62.25 62.25 0.2K
11:05 62.25 62.27 62.25 62.27 0.7K
11:06 62.27 62.32 62.25 62.25 6.7K
11:07 62.25 62.31 62.25 62.31 5.5K
11:08 62.25 62.26 62.25 62.26 0.8K
11:09 62.26 62.26 62.26 62.26 0.0K
11:10 62.26 62.26 62.26 62.26 0.1K
11:11 62.26 62.26 62.15 62.15 1.1K
11:12 62.15 62.16 62.15 62.16 0.7K
11:13 62.16 62.16 62.16 62.16 0.2K
11:14 62.05 62.12 62.04 62.12 1.6K
11:15 62.12 62.12 62.01 62.01 0.6K
11:16 62.01 62.01 62.01 62.01 0.2K
11:17 62.01 62.01 61.95 61.95 0.3K
11:18 61.95 61.95 61.95 61.95 0.2K
11:19 61.95 61.95 61.93 61.93 0.6K
11:20 61.91 61.96 61.91 61.92 1.6K
11:21 61.92 61.92 61.92 61.92 0.9K
11:22 61.92 61.92 61.92 61.92 0.4K
11:23 61.92 62.03 61.92 62.03 1.9K
11:24 62.03 62.03 62.03 62.03 0.2K
11:25 62.03 62.03 62.03 62.03 0.4K
11:26 62.03 62.03 61.96 61.96 3.5K
11:27 61.98 61.99 61.92 61.92 7.8K
11:28 61.99 61.99 61.99 61.99 1.0K
11:29 61.99 61.99 61.92 61.99 1.3K
11:30 61.99 61.99 61.99 61.99 0.1K
11:31 61.99 61.99 61.93 61.93 0.6K
11:32 61.93 62.04 61.93 62.04 0.1K
11:33 62.04 62.04 62.00 62.00 0.3K
11:34 62.00 62.13 62.00 62.13 3.7K
11:35 62.13 62.15 62.11 62.15 0.2K
11:36 62.11 62.11 62.07 62.07 2.3K
11:37 62.07 62.15 62.07 62.15 2.2K
11:38 62.10 62.10 62.10 62.10 0.3K
11:39 62.10 62.15 62.10 62.15 1.4K
11:40 62.11 62.11 62.11 62.11 1.3K
11:41 62.11 62.11 62.11 62.11 1.5K
11:42 62.11 62.11 62.06 62.09 1.4K
11:43 62.09 62.13 62.09 62.13 0.3K
11:44 62.13 62.15 62.12 62.12 4.2K
11:45 62.12 62.12 62.07 62.07 1.8K
11:46 62.07 62.07 62.07 62.07 0.4K
11:47 62.07 62.07 61.84 61.84 0.4K
11:48 61.84 61.90 61.84 61.90 0.5K
11:49 61.90 61.90 61.86 61.86 0.4K
11:50 61.91 61.91 61.91 61.91 0.5K
11:51 61.91 61.93 61.91 61.93 1.1K
11:52 61.94 61.94 61.94 61.94 0.5K
11:53 61.94 61.95 61.94 61.95 0.8K
11:54 61.95 61.95 61.95 61.95 0.1K
11:55 61.95 61.95 61.95 61.95 0.2K
11:56 61.95 61.95 61.95 61.95 0.2K
11:57 61.95 61.95 61.95 61.95 0.0K
11:58 61.95 61.95 61.95 61.95 0.4K
11:59 61.94 61.94 61.94 61.94 0.2K
12:00 61.94 61.95 61.94 61.95 0.7K
12:01 61.95 61.96 61.95 61.96 0.3K
12:02 61.96 61.96 61.96 61.96 0.5K
12:03 61.96 62.07 61.96 62.07 1.9K
12:04 62.07 62.07 62.04 62.04 1.7K
12:05 62.04 62.05 62.04 62.05 1.0K
12:06 62.05 62.05 62.05 62.05 0.1K
12:07 62.05 62.08 62.05 62.08 0.7K
12:08 62.08 62.08 62.08 62.08 0.5K
12:09 62.01 62.01 62.01 62.01 1.2K
12:10 62.01 62.01 62.01 62.01 0.1K
12:11 62.01 62.01 62.01 62.01 0.1K
12:12 62.01 62.03 62.01 62.03 0.4K
12:13 62.03 62.03 62.03 62.03 0.1K
12:14 62.05 62.05 62.05 62.05 0.3K
12:15 62.05 62.05 62.05 62.05 0.2K
12:16 62.05 62.05 62.05 62.05 0.1K
12:17 62.05 62.05 62.05 62.05 0.4K
12:18 62.05 62.05 62.05 62.05 0.2K
12:19 62.05 62.05 62.05 62.05 0.0K
12:20 62.02 62.02 62.02 62.02 0.8K
12:21 62.02 62.04 62.02 62.04 0.5K
12:22 62.04 62.04 62.04 62.04 0.4K
12:23 62.04 62.06 62.04 62.06 4.7K
12:24 62.06 62.06 62.06 62.06 0.5K
12:25 62.06 62.06 62.06 62.06 0.1K
12:26 62.06 62.06 62.04 62.04 0.9K
12:27 62.04 62.04 62.04 62.04 1.0K
12:28 62.04 62.04 62.04 62.04 0.4K
12:29 62.04 62.04 61.96 61.96 0.7K
12:30 61.96 61.96 61.96 61.96 0.5K
12:31 61.96 61.96 61.96 61.96 0.1K
12:32 61.96 61.96 61.96 61.96 0.1K
12:33 61.96 61.96 61.96 61.96 1.1K
12:34 61.96 62.01 61.96 62.01 1.5K
12:35 62.01 62.01 62.01 62.01 0.3K
12:36 61.99 61.99 61.93 61.93 1.1K
12:37 61.90 61.90 61.90 61.90 1.1K
12:38 61.90 61.90 61.76 61.76 0.3K
12:39 61.76 61.76 61.75 61.76 1.9K
12:40 61.76 61.77 61.72 61.77 4.7K
12:41 61.77 61.77 61.77 61.77 1.5K
12:42 61.77 61.82 61.77 61.82 0.6K
12:43 61.82 61.82 61.82 61.82 0.7K
12:44 61.82 61.82 61.82 61.82 0.1K
12:45 61.82 61.86 61.81 61.86 0.4K
12:46 61.86 61.86 61.74 61.74 7.0K
12:47 61.74 61.74 61.74 61.74 0.3K
12:48 61.74 61.84 61.74 61.84 1.0K
12:49 61.84 61.90 61.84 61.90 1.6K
12:50 61.88 61.89 61.88 61.89 0.3K
12:51 61.89 61.92 61.89 61.92 1.1K
12:52 61.92 61.97 61.92 61.97 1.9K
12:53 61.97 62.03 61.97 62.03 1.1K
12:54 62.03 62.04 62.03 62.04 0.4K
12:55 62.04 62.04 62.04 62.04 0.1K
12:56 62.04 62.04 62.04 62.04 0.2K
12:57 62.02 62.02 61.97 61.97 1.1K
12:58 61.97 61.97 61.97 61.97 0.4K
12:59 61.97 61.97 61.93 61.93 0.3K
13:00 61.93 61.93 61.93 61.93 0.4K
13:01 61.93 61.93 61.93 61.93 0.1K
13:02 61.93 61.93 61.93 61.93 0.1K
13:03 61.93 62.07 61.93 62.07 0.3K
13:04 62.07 62.07 62.07 62.07 0.0K
13:05 62.07 62.07 62.02 62.02 0.1K
13:06 62.02 62.02 62.02 62.02 0.0K
13:07 62.02 62.02 62.02 62.02 0.2K
13:08 62.11 62.11 62.11 62.11 2.5K
13:09 62.11 62.17 62.11 62.17 0.8K
13:10 62.17 62.17 62.17 62.17 0.1K
13:11 62.17 62.19 62.17 62.19 0.5K
13:12 62.19 62.24 62.19 62.21 1.7K
13:13 62.21 62.22 62.21 62.22 0.7K
13:14 62.22 62.22 62.18 62.18 1.3K
13:15 62.19 62.19 62.18 62.18 1.6K
13:16 62.18 62.18 62.18 62.18 0.2K
13:17 62.18 62.18 62.18 62.18 0.3K
13:18 62.18 62.18 62.18 62.18 0.0K
13:19 62.18 62.18 62.09 62.09 0.5K
13:20 62.09 62.09 62.09 62.09 0.1K
13:21 62.09 62.14 62.09 62.14 0.4K
13:22 62.14 62.14 62.14 62.14 0.1K
13:23 62.14 62.14 62.06 62.06 0.9K
13:24 62.06 62.11 62.06 62.11 1.8K
13:25 62.11 62.11 62.08 62.08 1.1K
13:26 62.08 62.08 62.08 62.08 0.1K
13:27 62.08 62.08 62.08 62.08 0.1K
13:28 62.08 62.08 62.08 62.08 0.0K
13:29 62.08 62.08 62.08 62.08 0.2K
13:30 62.08 62.08 62.08 62.08 0.5K
13:31 62.08 62.08 62.03 62.03 1.2K
13:32 62.03 62.03 62.00 62.02 0.4K
13:33 61.99 61.99 61.97 61.97 0.8K
13:34 61.97 61.97 61.97 61.97 1.0K
13:35 61.97 61.98 61.97 61.98 0.3K
13:36 61.98 61.98 61.98 61.98 0.4K
13:37 61.98 62.06 61.98 62.06 0.8K
13:38 62.06 62.06 62.03 62.03 0.2K
13:39 62.03 62.04 62.03 62.04 0.3K
13:40 62.04 62.04 62.04 62.04 0.1K
13:41 62.04 62.04 62.04 62.04 0.1K
13:42 62.04 62.04 62.04 62.04 0.6K
13:43 62.04 62.05 62.04 62.05 0.6K
13:44 62.05 62.05 62.05 62.05 0.6K
13:45 61.99 61.99 61.97 61.97 1.3K
13:46 61.97 61.97 61.97 61.97 0.1K
13:47 61.97 61.98 61.97 61.98 0.4K
13:48 61.98 61.98 61.94 61.94 1.1K
13:49 61.94 61.94 61.94 61.94 0.9K
13:50 61.94 61.94 61.87 61.87 0.5K
13:51 61.87 61.87 61.77 61.83 3.2K
13:52 61.83 61.83 61.83 61.83 0.8K
13:53 61.83 61.83 61.83 61.83 0.6K
13:54 61.83 61.84 61.81 61.84 1.5K
13:55 61.84 61.84 61.84 61.84 4.9K
13:56 61.84 61.84 61.84 61.84 0.6K
13:57 61.84 61.84 61.84 61.84 0.2K
13:58 61.84 61.84 61.84 61.84 0.2K
13:59 61.88 61.88 61.88 61.88 0.6K
14:00 61.88 61.92 61.88 61.92 0.3K
14:01 61.92 61.92 61.86 61.86 0.5K
14:02 61.86 61.86 61.86 61.86 0.6K
14:03 61.86 61.86 61.85 61.85 0.3K
14:04 61.85 61.94 61.85 61.94 0.6K
14:05 61.94 61.94 61.83 61.83 0.5K
14:06 61.81 61.81 61.81 61.81 0.5K
14:07 61.81 61.81 61.81 61.81 0.3K
14:08 61.81 61.81 61.81 61.81 0.3K
14:09 61.85 61.85 61.85 61.85 0.5K
14:10 61.85 61.85 61.85 61.85 0.4K
14:11 61.85 61.85 61.85 61.85 0.2K
14:12 61.85 61.85 61.85 61.85 0.2K
14:13 61.85 61.85 61.85 61.85 0.5K
14:14 61.85 61.85 61.85 61.85 0.4K
14:15 61.85 61.94 61.85 61.94 1.1K
14:16 61.94 61.94 61.83 61.83 1.4K
14:17 61.83 61.89 61.82 61.82 1.4K
14:18 61.82 61.82 61.82 61.82 0.1K
14:19 61.82 61.82 61.81 61.81 0.7K
14:20 61.81 61.85 61.81 61.85 0.9K
14:21 61.85 61.85 61.85 61.85 0.5K
14:22 61.85 61.85 61.85 61.85 0.2K
14:23 61.80 61.80 61.80 61.80 1.4K
14:24 61.79 61.79 61.79 61.79 0.5K
14:25 61.79 61.79 61.74 61.74 1.4K
14:26 61.77 61.78 61.76 61.76 2.3K
14:27 61.76 61.76 61.70 61.70 1.4K
14:28 61.70 61.70 61.70 61.70 0.7K
14:29 61.70 61.70 61.70 61.70 0.5K
14:30 61.70 61.70 61.70 61.70 0.3K
14:31 61.57 61.63 61.57 61.63 3.1K
14:32 61.63 61.66 61.63 61.66 1.1K
14:33 61.66 61.66 61.66 61.66 0.4K
14:34 61.66 61.68 61.66 61.68 0.1K
14:35 61.68 61.69 61.68 61.69 0.5K
14:36 61.69 61.69 61.67 61.67 1.2K
14:37 61.73 61.73 61.71 61.71 6.2K
14:38 61.71 61.71 61.71 61.71 0.1K
14:39 61.76 61.77 61.75 61.75 3.0K
14:40 61.76 61.79 61.76 61.79 3.9K
14:41 61.77 61.80 61.77 61.80 1.0K
14:42 61.77 61.81 61.77 61.80 5.8K
14:43 61.80 61.86 61.78 61.86 3.3K
14:44 61.86 61.86 61.83 61.83 1.2K
14:45 61.83 61.83 61.79 61.79 1.3K
14:46 61.79 61.83 61.79 61.82 0.7K
14:47 61.82 61.82 61.81 61.81 0.5K
14:48 61.81 61.81 61.81 61.81 0.8K
14:49 61.81 61.81 61.81 61.81 0.2K
14:50 61.81 61.81 61.81 61.81 1.7K
14:51 61.82 61.82 61.81 61.81 0.7K
14:52 61.81 61.81 61.77 61.77 1.1K
14:53 61.77 61.77 61.74 61.74 0.6K
14:54 61.74 61.74 61.74 61.74 0.3K
14:55 61.74 61.77 61.74 61.77 0.5K
14:56 61.77 61.77 61.73 61.73 0.6K
14:57 61.73 61.73 61.73 61.73 0.7K
14:58 61.73 61.73 61.66 61.66 1.2K
14:59 61.67 61.67 61.60 61.60 2.0K
15:00 61.60 61.65 61.60 61.65 1.7K
15:01 61.65 61.70 61.65 61.70 2.8K
15:02 61.70 61.71 61.66 61.71 4.1K
15:03 61.71 61.77 61.71 61.75 2.5K
15:04 61.75 61.75 61.73 61.73 1.5K
15:05 61.73 61.76 61.73 61.76 1.2K
15:06 61.76 61.77 61.76 61.77 0.5K
15:07 61.77 61.77 61.73 61.76 0.8K
15:08 61.76 61.76 61.73 61.76 0.5K
15:09 61.76 61.76 61.72 61.72 1.7K
15:10 61.75 61.77 61.75 61.77 2.9K
15:11 61.77 61.77 61.77 61.77 0.2K
15:12 61.77 61.80 61.77 61.79 1.4K
15:13 61.77 61.80 61.75 61.75 1.2K
15:14 61.80 61.80 61.80 61.80 0.3K
15:15 61.76 61.76 61.76 61.76 2.6K
15:16 61.72 61.73 61.72 61.73 2.8K
15:17 61.73 61.74 61.72 61.74 5.9K
15:18 61.74 61.77 61.74 61.74 1.4K
15:19 61.74 61.74 61.73 61.73 1.1K
15:20 61.73 61.74 61.73 61.74 2.0K
15:21 61.75 61.76 61.75 61.76 7.0K
15:22 61.76 61.77 61.76 61.77 1.2K
15:23 61.78 61.78 61.77 61.78 8.7K
15:24 61.78 61.81 61.78 61.81 3.2K
15:25 61.83 61.86 61.82 61.86 6.6K
15:26 61.86 61.86 61.79 61.81 6.7K
15:27 61.81 61.83 61.81 61.82 1.7K
15:28 61.82 61.82 61.82 61.82 0.6K
15:29 61.82 61.83 61.82 61.83 2.9K
15:30 61.83 61.84 61.81 61.81 3.5K
15:31 61.80 61.80 61.79 61.79 2.4K
15:32 61.79 61.81 61.79 61.81 5.8K
15:33 61.81 61.81 61.81 61.81 1.0K
15:34 61.83 61.85 61.83 61.85 0.3K
15:35 61.85 61.91 61.85 61.91 6.0K
15:36 61.87 61.87 61.82 61.83 10.7K
15:37 61.86 61.86 61.86 61.86 5.9K
15:38 61.86 61.89 61.86 61.86 2.6K
15:39 61.88 61.88 61.85 61.85 0.8K
15:40 61.85 61.85 61.78 61.78 3.8K
15:41 61.78 61.86 61.78 61.86 6.5K
15:42 61.87 61.89 61.87 61.89 1.3K
15:43 61.89 61.94 61.89 61.94 2.5K
15:44 61.98 62.00 61.97 62.00 4.3K
15:45 62.00 62.00 61.94 61.94 3.6K
15:46 61.94 61.99 61.94 61.99 2.0K
15:47 61.99 62.01 61.99 61.99 3.7K
15:48 61.99 62.14 61.99 62.14 7.6K
15:49 62.15 62.15 62.10 62.10 5.0K
15:50 62.10 62.13 62.08 62.13 3.2K
15:51 62.06 62.06 62.04 62.04 5.8K
15:52 62.04 62.04 61.99 61.99 3.8K
15:53 62.02 62.03 62.00 62.02 8.1K
15:54 62.05 62.12 62.05 62.12 4.5K
15:55 62.12 62.22 62.12 62.22 8.8K
15:56 62.22 62.27 62.22 62.27 5.3K
15:57 62.30 62.30 62.24 62.28 11.6K
15:58 62.26 62.27 62.24 62.26 7.4K
15:59 62.27 62.33 62.27 62.33 15.3K
16:00 62.32 62.32 60.64 62.30 228.4K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음