Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 59.02 60.00 56.55 59.02 5.6K
09:32 59.02 59.29 59.02 59.29 0.3K
09:33 59.02 59.22 59.02 59.22 3.2K
09:34 59.22 59.92 59.22 59.92 2.7K
09:35 59.92 59.92 59.80 59.80 1.0K
09:36 59.80 59.84 59.80 59.84 1.3K
09:37 59.84 59.84 59.84 59.84 0.5K
09:38 60.13 60.37 60.06 60.06 7.7K
09:39 60.06 60.06 60.06 60.06 0.0K
09:40 60.06 60.06 59.96 59.96 2.0K
09:41 59.96 59.96 59.96 59.96 0.2K
09:42 60.09 60.31 60.09 60.31 1.4K
09:43 60.31 60.36 60.28 60.28 0.9K
09:44 60.29 60.29 60.28 60.28 1.1K
09:45 60.11 60.29 60.11 60.29 0.6K
09:46 60.29 60.29 60.27 60.27 0.6K
09:47 60.27 60.28 60.19 60.28 0.7K
09:48 60.28 60.28 60.27 60.27 0.3K
09:49 60.27 60.38 60.09 60.38 1.4K
09:50 60.48 60.48 60.39 60.39 0.9K
09:51 60.38 60.57 60.38 60.57 0.6K
09:52 60.57 60.57 60.57 60.57 0.5K
09:53 60.57 60.57 60.40 60.57 1.5K
09:54 60.32 60.32 60.21 60.21 4.6K
09:55 60.08 60.17 59.93 60.16 3.8K
09:56 60.18 60.18 60.18 60.18 0.5K
09:57 60.18 60.26 60.03 60.26 2.6K
09:58 60.32 60.43 60.32 60.43 0.6K
09:59 60.33 60.33 60.18 60.18 1.4K
10:00 60.18 60.19 60.14 60.14 1.0K
10:01 60.02 60.05 60.02 60.05 2.5K
10:02 60.04 60.04 60.04 60.04 1.0K
10:03 60.04 60.04 60.04 60.04 0.3K
10:04 60.04 60.14 60.04 60.14 1.3K
10:05 60.14 60.18 60.14 60.16 0.5K
10:06 60.16 60.28 60.16 60.28 18.2K
10:07 60.53 60.53 60.53 60.53 0.3K
10:08 60.53 60.53 60.35 60.35 0.9K
10:09 60.53 60.53 60.37 60.53 1.0K
10:10 60.37 60.44 60.36 60.36 63.4K
10:11 60.62 60.62 60.62 60.62 18.2K
10:12 60.62 60.62 60.42 60.42 3.4K
10:13 60.36 60.36 60.36 60.36 0.4K
10:14 60.36 60.37 60.36 60.37 0.5K
10:15 60.37 60.47 60.26 60.26 1.8K
10:16 60.26 60.26 60.02 60.02 12.5K
10:17 60.02 60.02 59.87 59.87 1.1K
10:18 59.87 59.90 59.74 59.74 10.8K
10:19 59.74 59.86 59.74 59.86 5.7K
10:20 59.86 59.86 59.86 59.86 0.5K
10:21 59.77 59.95 59.77 59.95 1.9K
10:22 59.95 59.95 59.95 59.95 0.2K
10:23 59.95 59.95 59.95 59.95 0.1K
10:24 59.95 60.10 59.75 59.75 3.3K
10:25 59.75 59.85 59.75 59.82 0.7K
10:26 59.82 59.82 59.82 59.82 0.5K
10:27 59.92 59.92 59.92 59.92 0.7K
10:28 59.92 59.99 59.92 59.99 1.3K
10:29 59.99 60.07 59.97 59.97 1.9K
10:30 60.15 60.20 60.12 60.17 1.7K
10:31 60.20 60.20 60.17 60.17 3.4K
10:32 60.17 60.38 60.17 60.38 12.3K
10:33 60.38 60.38 60.28 60.35 1.1K
10:34 60.35 60.35 60.26 60.26 2.1K
10:35 60.25 60.26 60.20 60.26 5.6K
10:36 60.26 60.26 60.26 60.26 3.1K
10:37 60.26 60.26 60.20 60.21 5.6K
10:38 60.13 60.13 60.13 60.13 1.4K
10:39 60.14 60.14 60.02 60.03 28.6K
10:40 59.95 60.02 59.95 60.02 1.2K
10:41 60.02 60.16 60.02 60.16 3.9K
10:42 60.16 60.16 60.16 60.16 0.2K
10:43 60.29 60.29 60.27 60.27 1.7K
10:44 60.27 60.46 60.27 60.46 5.2K
10:45 60.46 60.48 60.41 60.48 2.0K
10:46 60.48 60.50 60.45 60.50 4.0K
10:47 60.61 60.61 60.46 60.46 1.4K
10:48 60.64 60.64 60.50 60.50 11.3K
10:49 60.56 60.56 60.54 60.54 2.6K
10:50 60.54 60.54 60.50 60.50 3.6K
10:51 60.50 60.55 60.47 60.47 8.2K
10:52 60.47 60.51 60.40 60.46 11.0K
10:53 60.46 60.46 60.36 60.36 3.3K
10:54 60.36 60.36 60.36 60.36 0.3K
10:55 60.36 60.36 60.35 60.35 0.3K
10:56 60.35 60.35 60.27 60.27 1.3K
10:57 60.27 60.27 60.25 60.25 11.2K
10:58 60.25 60.41 60.25 60.41 1.2K
10:59 60.41 60.41 60.31 60.41 1.2K
11:00 60.39 60.39 60.35 60.35 1.1K
11:01 60.35 60.38 60.35 60.38 1.8K
11:02 60.38 60.40 60.38 60.39 0.8K
11:03 60.39 60.43 60.37 60.37 3.1K
11:04 60.37 60.37 60.23 60.23 4.4K
11:05 60.23 60.23 60.23 60.23 0.1K
11:06 60.23 60.23 60.23 60.23 0.4K
11:07 60.23 60.23 60.22 60.22 3.4K
11:08 60.22 60.26 60.19 60.26 5.1K
11:09 60.38 60.42 60.32 60.32 9.9K
11:10 60.26 60.26 60.17 60.17 2.3K
11:11 60.17 60.23 60.17 60.23 1.5K
11:12 60.25 60.28 60.25 60.28 4.3K
11:13 60.28 60.28 60.28 60.28 0.4K
11:14 60.28 60.32 60.28 60.32 2.2K
11:15 60.32 60.32 60.28 60.28 0.8K
11:16 60.35 60.35 60.31 60.31 1.1K
11:17 60.17 60.17 60.14 60.14 5.2K
11:18 60.14 60.20 60.14 60.20 1.5K
11:19 60.20 60.25 60.20 60.25 1.3K
11:20 60.25 60.25 60.20 60.20 1.0K
11:21 60.20 60.20 60.16 60.18 1.9K
11:22 60.18 60.20 60.17 60.20 0.7K
11:23 60.24 60.24 60.24 60.24 1.0K
11:24 60.24 60.30 60.24 60.30 0.9K
11:25 60.28 60.31 60.28 60.31 1.7K
11:26 60.31 60.31 60.15 60.15 2.6K
11:27 60.18 60.18 60.09 60.09 5.8K
11:28 60.09 60.12 60.05 60.06 2.4K
11:29 60.06 60.06 59.99 59.99 1.2K
11:30 60.03 60.07 59.95 60.07 2.9K
11:31 60.07 60.07 60.07 60.07 0.1K
11:32 60.10 60.10 60.10 60.10 0.8K
11:33 59.94 59.94 59.94 59.94 3.6K
11:34 59.94 60.02 59.94 60.02 0.5K
11:35 60.02 60.08 60.02 60.08 1.4K
11:36 60.08 60.08 60.08 60.08 1.2K
11:37 60.08 60.08 60.08 60.08 2.1K
11:38 60.08 60.08 59.97 59.97 1.1K
11:39 59.93 60.09 59.93 60.09 4.9K
11:40 60.09 60.19 60.09 60.19 0.8K
11:41 60.19 60.20 60.19 60.20 1.2K
11:42 60.20 60.20 60.13 60.13 3.4K
11:43 60.13 60.13 60.13 60.13 0.2K
11:44 60.13 60.18 60.13 60.18 0.7K
11:45 60.18 60.18 60.08 60.08 2.8K
11:46 60.08 60.12 60.08 60.08 4.1K
11:47 60.08 60.08 60.08 60.08 0.6K
11:48 60.10 60.10 60.10 60.10 2.0K
11:49 60.10 60.10 60.02 60.02 1.3K
11:50 60.02 60.03 60.02 60.03 0.3K
11:51 60.03 60.13 60.03 60.13 1.5K
11:52 60.13 60.16 60.03 60.16 3.5K
11:53 60.16 60.16 60.03 60.03 1.2K
11:54 60.16 60.16 60.13 60.13 0.6K
11:55 60.13 60.13 60.13 60.13 0.2K
11:56 60.13 60.13 60.13 60.13 0.5K
11:57 59.98 59.99 59.98 59.98 1.8K
11:58 59.98 60.06 59.98 60.05 1.3K
11:59 60.00 60.06 60.00 60.03 3.0K
12:00 60.03 60.03 60.03 60.03 0.3K
12:01 60.03 60.03 60.03 60.03 0.1K
12:02 60.03 60.03 59.93 60.01 3.5K
12:03 60.02 60.02 59.95 59.95 2.2K
12:04 59.95 59.95 59.93 59.95 0.9K
12:05 59.95 59.95 59.95 59.95 0.2K
12:06 59.95 59.95 59.95 59.95 1.1K
12:07 59.94 59.94 59.90 59.90 3.7K
12:08 59.90 59.90 59.90 59.90 0.1K
12:09 59.90 59.90 59.90 59.90 0.2K
12:10 59.90 59.99 59.90 59.99 1.6K
12:11 59.99 60.02 59.99 60.02 1.4K
12:12 60.02 60.02 59.96 59.96 2.1K
12:13 59.96 59.96 59.89 59.89 1.5K
12:14 59.95 59.95 59.95 59.95 0.9K
12:15 59.95 59.95 59.95 59.95 0.2K
12:16 59.95 60.12 59.95 60.12 0.9K
12:17 60.07 60.07 60.07 60.07 2.9K
12:18 60.07 60.07 60.00 60.00 0.9K
12:19 60.00 60.00 59.98 59.98 0.3K
12:20 59.98 60.02 59.98 60.02 0.3K
12:21 60.02 60.02 60.02 60.02 0.1K
12:22 60.02 60.14 60.02 60.14 1.1K
12:23 60.14 60.21 60.14 60.21 1.0K
12:24 60.21 60.21 60.19 60.19 0.4K
12:25 60.19 60.19 60.19 60.19 0.4K
12:26 60.19 60.19 60.19 60.19 0.3K
12:27 60.19 60.23 60.19 60.23 0.3K
12:28 60.23 60.23 60.17 60.17 0.8K
12:29 60.20 60.20 60.11 60.11 2.7K
12:30 60.11 60.11 60.06 60.06 0.7K
12:31 60.15 60.15 60.11 60.11 2.0K
12:32 60.11 60.11 60.11 60.11 1.2K
12:33 60.11 60.18 60.11 60.18 0.2K
12:34 60.18 60.18 60.18 60.18 0.2K
12:35 60.18 60.18 60.18 60.18 0.9K
12:36 60.19 60.21 60.08 60.11 5.1K
12:37 60.11 60.11 60.09 60.09 1.5K
12:38 60.09 60.09 60.09 60.09 0.0K
12:39 60.09 60.09 59.99 60.05 1.4K
12:40 60.05 60.06 60.05 60.06 1.1K
12:41 60.06 60.12 60.06 60.12 0.5K
12:42 60.12 60.20 60.12 60.19 1.3K
12:43 60.19 60.19 60.14 60.14 0.3K
12:44 60.14 60.26 60.14 60.26 0.2K
12:45 60.26 60.26 60.19 60.19 0.5K
12:46 60.19 60.19 60.18 60.18 1.5K
12:47 60.18 60.23 60.18 60.20 5.8K
12:48 60.19 60.21 60.19 60.19 0.9K
12:49 60.19 60.19 60.19 60.19 0.5K
12:50 60.19 60.23 60.19 60.23 1.8K
12:51 60.23 60.23 60.19 60.23 3.1K
12:52 60.23 60.23 60.16 60.16 3.5K
12:53 60.16 60.16 60.16 60.16 0.2K
12:54 60.16 60.16 60.16 60.16 1.5K
12:55 60.16 60.16 60.16 60.16 0.1K
12:56 60.16 60.24 60.16 60.24 0.7K
12:57 60.24 60.24 60.24 60.24 0.1K
12:58 60.24 60.24 60.21 60.21 0.6K
12:59 60.21 60.21 60.17 60.17 0.8K
13:00 60.27 60.27 60.23 60.23 1.5K
13:01 60.16 60.16 60.16 60.16 1.5K
13:02 60.26 60.26 60.19 60.23 0.9K
13:03 60.18 60.20 60.18 60.18 1.8K
13:04 60.18 60.18 60.18 60.18 0.5K
13:05 60.18 60.18 60.07 60.07 5.3K
13:06 60.07 60.07 60.07 60.07 0.5K
13:07 60.07 60.09 60.07 60.09 1.9K
13:08 60.09 60.09 60.09 60.09 0.2K
13:09 60.09 60.09 60.09 60.09 0.1K
13:10 60.09 60.09 60.09 60.09 0.5K
13:11 60.09 60.09 60.09 60.09 0.1K
13:12 60.09 60.09 60.09 60.09 0.2K
13:13 60.09 60.09 60.09 60.09 0.4K
13:14 60.09 60.09 60.09 60.09 0.4K
13:15 60.09 60.09 60.06 60.06 1.4K
13:16 60.06 60.11 60.05 60.11 1.4K
13:17 60.11 60.11 60.10 60.10 0.5K
13:18 60.10 60.10 60.10 60.10 0.4K
13:19 60.10 60.18 60.10 60.18 1.2K
13:20 60.18 60.18 60.18 60.18 0.1K
13:21 60.18 60.18 60.17 60.17 1.3K
13:22 60.15 60.22 60.15 60.22 2.8K
13:23 60.22 60.22 60.22 60.22 0.9K
13:24 60.22 60.22 60.18 60.18 1.1K
13:25 60.18 60.18 60.18 60.18 0.6K
13:26 60.10 60.10 60.10 60.10 0.6K
13:27 60.10 60.10 60.10 60.10 0.1K
13:28 60.10 60.15 60.10 60.15 1.5K
13:29 60.14 60.20 60.14 60.20 1.6K
13:30 60.22 60.22 60.21 60.21 1.6K
13:31 60.08 60.10 60.03 60.03 7.6K
13:32 60.05 60.07 60.00 60.00 5.9K
13:33 60.00 60.14 60.00 60.14 1.0K
13:34 60.14 60.14 60.14 60.14 0.7K
13:35 60.14 60.14 60.14 60.14 0.5K
13:36 60.11 60.11 60.11 60.11 0.5K
13:37 60.11 60.11 60.11 60.11 0.5K
13:38 60.11 60.11 60.10 60.10 0.4K
13:39 60.10 60.10 60.10 60.10 0.3K
13:40 60.10 60.10 60.04 60.04 1.2K
13:41 60.04 60.10 60.04 60.08 1.4K
13:42 60.04 60.05 60.04 60.05 5.2K
13:43 60.13 60.13 60.13 60.13 0.8K
13:44 60.13 60.13 60.13 60.13 0.6K
13:45 60.13 60.13 60.11 60.11 2.1K
13:46 60.11 60.11 60.07 60.11 0.5K
13:47 60.11 60.15 60.00 60.00 12.7K
13:48 60.00 60.03 59.99 60.03 2.3K
13:49 60.03 60.06 60.03 60.06 0.7K
13:50 60.06 60.06 60.06 60.06 0.5K
13:51 60.06 60.06 59.94 59.94 12.8K
13:52 59.93 59.97 59.90 59.94 8.9K
13:53 59.94 59.95 59.94 59.95 1.1K
13:54 60.00 60.00 60.00 60.00 3.5K
13:55 60.00 60.00 59.88 59.95 4.8K
13:56 59.95 59.99 59.95 59.99 12.3K
13:57 59.99 59.99 59.63 59.63 8.2K
13:58 59.63 59.63 59.41 59.41 9.0K
13:59 59.41 59.41 59.41 59.41 0.3K
14:00 59.48 59.48 59.40 59.45 5.0K
14:01 59.50 59.54 59.46 59.46 23.3K
14:02 59.46 59.46 59.41 59.41 3.2K
14:03 59.41 59.50 59.30 59.41 3.9K
14:04 59.41 59.41 59.41 59.41 0.2K
14:05 59.41 59.41 59.31 59.31 2.0K
14:06 59.39 59.39 59.39 59.39 0.5K
14:07 59.40 59.40 59.34 59.34 0.5K
14:08 59.31 59.31 59.29 59.29 1.5K
14:09 59.29 59.30 59.29 59.30 1.9K
14:10 59.30 59.35 59.30 59.31 3.1K
14:11 59.39 59.40 59.32 59.32 1.8K
14:12 59.32 59.38 59.32 59.38 0.3K
14:13 59.38 59.38 59.35 59.35 0.4K
14:14 59.39 59.39 59.32 59.32 1.4K
14:15 59.42 59.42 59.42 59.42 1.3K
14:16 59.57 59.57 59.50 59.50 5.2K
14:17 59.41 59.41 59.39 59.39 1.9K
14:18 59.39 59.41 59.39 59.41 0.8K
14:19 59.41 59.46 59.32 59.32 2.4K
14:20 59.32 59.32 59.32 59.32 0.3K
14:21 59.32 59.32 59.32 59.32 0.3K
14:22 59.32 59.32 59.29 59.32 1.8K
14:23 59.32 59.32 59.32 59.32 1.1K
14:24 59.51 59.62 59.51 59.62 1.2K
14:25 59.62 59.62 59.52 59.52 1.3K
14:26 59.52 59.52 59.42 59.42 1.2K
14:27 59.42 59.48 59.42 59.48 0.6K
14:28 59.51 59.52 59.46 59.50 0.9K
14:29 59.50 59.50 59.45 59.45 1.8K
14:30 59.45 59.45 59.42 59.42 1.7K
14:31 59.42 59.42 59.41 59.41 1.1K
14:32 59.41 59.43 59.41 59.42 1.1K
14:33 59.42 59.51 59.42 59.51 1.7K
14:34 59.51 59.51 59.41 59.41 1.4K
14:35 59.41 59.49 59.41 59.49 0.3K
14:36 59.49 59.49 59.41 59.44 1.8K
14:37 59.44 59.44 59.44 59.44 0.5K
14:38 59.38 59.38 59.37 59.37 1.8K
14:39 59.37 59.37 59.24 59.24 2.7K
14:40 59.24 59.27 59.24 59.27 0.4K
14:41 59.31 59.39 59.31 59.39 7.8K
14:42 59.34 59.34 59.31 59.31 6.4K
14:43 59.31 59.31 59.31 59.31 0.4K
14:44 59.31 59.37 59.31 59.37 2.0K
14:45 59.37 59.37 59.32 59.32 4.6K
14:46 59.32 59.32 59.25 59.25 1.5K
14:47 59.25 59.25 59.25 59.25 0.8K
14:48 59.25 59.26 59.25 59.26 0.5K
14:49 59.26 59.30 59.26 59.30 0.7K
14:50 59.30 59.30 59.22 59.25 2.2K
14:51 59.22 59.22 59.15 59.15 4.1K
14:52 59.15 59.24 59.10 59.24 1.3K
14:53 59.22 59.22 59.16 59.16 1.8K
14:54 59.16 59.16 59.10 59.10 0.4K
14:55 59.10 59.10 59.10 59.10 0.3K
14:56 59.10 59.22 59.10 59.22 2.0K
14:57 59.22 59.22 59.14 59.14 1.6K
14:58 59.14 59.18 59.14 59.18 0.9K
14:59 59.11 59.17 59.11 59.17 1.2K
15:00 59.17 59.18 59.17 59.18 1.2K
15:01 59.18 59.25 59.14 59.25 2.4K
15:02 59.25 59.25 59.25 59.25 1.2K
15:03 59.28 59.28 59.23 59.28 3.5K
15:04 59.30 59.30 59.26 59.26 3.0K
15:05 59.30 59.33 59.23 59.33 4.3K
15:06 59.33 59.45 59.33 59.35 3.3K
15:07 59.35 59.35 59.31 59.34 2.5K
15:08 59.28 59.28 59.27 59.27 1.0K
15:09 59.31 59.31 59.31 59.31 0.7K
15:10 59.29 59.29 59.26 59.26 2.4K
15:11 59.26 59.26 59.15 59.23 2.2K
15:12 59.23 59.23 59.15 59.15 1.7K
15:13 59.19 59.24 59.17 59.24 4.0K
15:14 59.26 59.28 59.26 59.28 1.0K
15:15 59.28 59.29 59.19 59.19 2.2K
15:16 59.19 59.27 59.15 59.27 1.4K
15:17 59.24 59.24 59.15 59.19 3.4K
15:18 59.15 59.23 59.15 59.23 1.7K
15:19 59.20 59.34 59.20 59.34 3.8K
15:20 59.34 59.34 59.27 59.27 1.2K
15:21 59.19 59.25 59.19 59.25 0.5K
15:22 59.18 59.18 59.09 59.16 12.3K
15:23 59.16 59.16 59.16 59.16 3.0K
15:24 59.13 59.13 59.08 59.08 2.4K
15:25 59.06 59.08 59.06 59.06 3.6K
15:26 59.06 59.06 59.06 59.06 0.2K
15:27 59.09 59.27 59.09 59.27 9.1K
15:28 59.32 59.38 59.32 59.33 3.8K
15:29 59.30 59.34 59.30 59.34 1.9K
15:30 59.24 59.33 59.20 59.33 4.2K
15:31 59.33 59.43 59.33 59.43 1.1K
15:32 59.35 59.41 59.34 59.34 7.8K
15:33 59.29 59.31 59.29 59.31 1.8K
15:34 59.31 59.31 59.30 59.30 2.3K
15:35 59.30 59.35 59.30 59.30 8.1K
15:36 59.30 59.36 59.29 59.36 3.5K
15:37 59.36 59.41 59.36 59.41 1.6K
15:38 59.36 59.36 59.36 59.36 2.1K
15:39 59.36 59.37 59.36 59.37 1.1K
15:40 59.32 59.32 59.32 59.32 4.4K
15:41 59.35 59.38 59.34 59.38 4.0K
15:42 59.48 59.48 59.40 59.40 7.3K
15:43 59.40 59.40 59.33 59.36 4.4K
15:44 59.36 59.42 59.35 59.42 1.8K
15:45 59.44 59.48 59.43 59.48 9.8K
15:46 59.51 59.74 59.51 59.74 11.6K
15:47 59.74 59.74 59.64 59.68 14.6K
15:48 59.68 59.68 59.64 59.65 11.8K
15:49 59.63 59.63 59.55 59.61 8.5K
15:50 59.64 59.65 59.59 59.60 10.3K
15:51 59.65 59.65 59.56 59.56 7.0K
15:52 59.65 59.72 59.64 59.71 28.0K
15:53 59.72 59.72 59.66 59.66 11.6K
15:54 59.66 59.66 59.66 59.66 9.2K
15:55 59.75 59.96 59.75 59.96 26.7K
15:56 59.92 59.92 59.77 59.87 18.2K
15:57 59.88 59.97 59.88 59.96 21.8K
15:58 59.99 60.03 59.96 59.96 24.9K
15:59 59.98 60.00 59.98 60.00 26.0K
16:00 60.03 60.11 59.99 60.02 207.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음