Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 59.81 59.81 58.89 59.73 10.7K
09:32 59.73 59.81 59.73 59.81 0.4K
09:33 59.81 59.81 59.81 59.81 0.0K
09:34 59.81 59.81 59.81 59.81 0.0K
09:35 59.81 59.81 59.81 59.81 0.1K
09:36 59.81 59.81 59.81 59.81 0.0K
09:37 59.81 59.81 59.81 59.81 0.0K
09:38 59.81 59.81 59.81 59.81 0.7K
09:39 59.81 59.81 59.57 59.57 1.3K
09:40 59.57 59.66 59.53 59.66 0.4K
09:41 59.69 59.69 59.69 59.69 0.2K
09:42 59.57 59.57 59.57 59.57 4.3K
09:43 59.57 59.57 59.57 59.57 0.1K
09:44 59.57 59.57 59.51 59.51 1.0K
09:45 59.47 59.47 59.47 59.47 0.5K
09:46 59.47 59.59 59.47 59.59 0.3K
09:47 59.59 59.59 59.59 59.59 0.0K
09:48 59.59 59.59 59.59 59.59 0.0K
09:49 59.59 59.65 59.59 59.65 0.6K
09:50 59.65 59.65 59.57 59.57 0.2K
09:51 59.57 59.57 59.54 59.54 0.3K
09:52 59.54 59.54 59.54 59.54 0.1K
09:53 59.54 59.54 59.54 59.54 0.0K
09:54 59.54 59.54 59.54 59.54 0.0K
09:55 59.54 59.54 59.54 59.54 0.7K
09:56 59.62 59.62 59.62 59.62 0.9K
09:57 59.56 59.60 59.56 59.60 0.5K
09:58 59.60 59.60 59.60 59.60 0.6K
09:59 59.60 59.60 59.52 59.52 0.2K
10:00 59.52 59.52 59.50 59.50 1.7K
10:01 59.50 59.51 59.50 59.51 7.0K
10:02 59.50 59.50 59.42 59.42 2.0K
10:03 59.43 59.50 59.43 59.45 3.1K
10:04 59.51 59.51 59.51 59.51 1.3K
10:05 59.51 59.57 59.51 59.57 0.8K
10:06 59.57 59.61 59.57 59.61 0.4K
10:07 59.61 59.61 59.61 59.61 0.3K
10:08 59.61 59.66 59.61 59.66 0.9K
10:09 59.66 59.66 59.59 59.59 3.6K
10:10 59.59 59.59 59.59 59.59 0.1K
10:11 59.59 59.59 59.49 59.49 0.5K
10:12 59.49 59.49 59.49 59.49 0.1K
10:13 59.47 59.47 59.47 59.47 0.2K
10:14 59.44 59.44 59.40 59.43 1.0K
10:15 59.43 59.50 59.43 59.50 0.4K
10:16 59.50 59.50 59.50 59.50 1.1K
10:17 59.50 59.50 59.43 59.43 2.1K
10:18 59.43 59.43 59.43 59.43 1.0K
10:19 59.43 59.43 59.43 59.43 0.7K
10:20 59.43 59.43 59.43 59.43 0.2K
10:21 59.43 59.43 59.40 59.40 1.1K
10:22 59.40 59.40 59.40 59.40 0.3K
10:23 59.40 59.40 59.40 59.40 0.4K
10:24 59.40 59.40 59.23 59.23 0.4K
10:25 59.23 59.23 59.23 59.23 0.3K
10:26 59.23 59.23 59.23 59.23 0.1K
10:27 59.23 59.38 59.23 59.38 0.6K
10:28 59.38 59.38 59.29 59.29 0.6K
10:29 59.29 59.33 59.29 59.33 0.6K
10:30 59.33 59.33 59.26 59.26 0.2K
10:31 59.27 59.27 59.27 59.27 0.3K
10:32 59.27 59.27 59.22 59.22 2.3K
10:33 59.22 59.22 59.22 59.22 0.1K
10:34 59.19 59.26 59.19 59.26 0.4K
10:35 59.26 59.29 59.23 59.29 1.7K
10:36 59.29 59.31 59.27 59.27 1.2K
10:37 59.27 59.27 59.27 59.27 0.1K
10:38 59.27 59.27 59.27 59.27 0.2K
10:39 59.27 59.27 59.27 59.27 2.7K
10:40 59.27 59.37 59.27 59.37 1.4K
10:41 59.37 59.37 59.37 59.37 0.2K
10:42 59.37 59.37 59.37 59.37 0.5K
10:43 59.37 59.44 59.37 59.44 0.5K
10:44 59.44 59.44 59.43 59.43 0.9K
10:45 59.43 59.43 59.37 59.37 1.8K
10:46 59.37 59.46 59.37 59.46 0.5K
10:47 59.50 59.50 59.49 59.49 0.8K
10:48 59.49 59.49 59.49 59.49 0.1K
10:49 59.49 59.49 59.49 59.49 0.3K
10:50 59.49 59.49 59.36 59.36 0.2K
10:51 59.36 59.36 59.36 59.36 0.3K
10:52 59.36 59.46 59.36 59.46 0.4K
10:53 59.46 59.46 59.46 59.46 0.2K
10:54 59.46 59.46 59.46 59.46 0.5K
10:55 59.36 59.36 59.36 59.36 0.8K
10:56 59.36 59.36 59.34 59.34 0.4K
10:57 59.34 59.34 59.34 59.34 0.2K
10:58 59.35 59.35 59.31 59.31 3.5K
10:59 59.25 59.25 59.24 59.24 0.9K
11:00 59.24 59.24 59.24 59.24 0.2K
11:01 59.24 59.24 59.24 59.24 0.1K
11:02 59.24 59.24 59.24 59.24 0.4K
11:03 59.24 59.24 59.24 59.24 0.2K
11:04 59.24 59.24 59.20 59.20 0.7K
11:05 59.20 59.20 59.17 59.17 0.2K
11:06 59.17 59.17 59.17 59.17 0.9K
11:07 59.17 59.29 59.17 59.29 1.8K
11:08 59.26 59.26 59.25 59.25 0.7K
11:09 59.25 59.26 59.25 59.26 0.4K
11:10 59.26 59.26 59.26 59.26 0.0K
11:11 59.26 59.33 59.26 59.33 1.1K
11:12 59.33 59.33 59.33 59.33 0.5K
11:13 59.36 59.36 59.27 59.27 0.4K
11:14 59.27 59.27 59.27 59.27 0.1K
11:15 59.27 59.27 59.27 59.27 0.5K
11:16 59.26 59.26 59.26 59.26 0.8K
11:17 59.26 59.26 59.26 59.26 0.6K
11:18 59.26 59.26 59.26 59.26 0.0K
11:19 59.26 59.41 59.26 59.41 2.1K
11:20 59.41 59.41 59.41 59.41 0.1K
11:21 59.41 59.47 59.41 59.47 0.9K
11:22 59.47 59.53 59.47 59.53 2.1K
11:23 59.53 59.55 59.53 59.55 2.5K
11:24 59.54 59.57 59.54 59.57 3.6K
11:25 59.61 59.63 59.61 59.61 3.5K
11:26 59.56 59.56 59.55 59.55 4.4K
11:27 59.55 59.55 59.55 59.55 0.3K
11:28 59.55 59.55 59.55 59.55 0.8K
11:29 59.55 59.55 59.48 59.48 0.7K
11:30 59.48 59.55 59.48 59.55 0.8K
11:31 59.55 59.58 59.55 59.58 1.2K
11:32 59.58 59.58 59.49 59.51 1.2K
11:33 59.49 59.49 59.44 59.44 1.1K
11:34 59.44 59.44 59.44 59.44 0.5K
11:35 59.44 59.44 59.40 59.40 0.3K
11:36 59.44 59.44 59.44 59.44 0.3K
11:37 59.44 59.44 59.42 59.42 0.2K
11:38 59.42 59.42 59.38 59.38 0.6K
11:39 59.38 59.38 59.38 59.38 0.7K
11:40 59.38 59.38 59.38 59.38 0.1K
11:41 59.38 59.39 59.38 59.39 0.5K
11:42 59.39 59.39 59.37 59.37 0.2K
11:43 59.37 59.37 59.37 59.37 0.3K
11:44 59.38 59.38 59.38 59.38 0.3K
11:45 59.36 59.36 59.32 59.32 1.0K
11:46 59.32 59.32 59.32 59.32 0.1K
11:47 59.32 59.34 59.31 59.31 0.9K
11:48 59.26 59.27 59.26 59.27 0.7K
11:49 59.27 59.27 59.22 59.22 0.3K
11:50 59.22 59.27 59.22 59.27 0.8K
11:51 59.27 59.27 59.26 59.26 0.8K
11:52 59.24 59.24 59.24 59.24 0.4K
11:53 59.25 59.25 59.22 59.22 1.0K
11:54 59.22 59.22 59.22 59.22 0.6K
11:55 59.17 59.17 59.17 59.17 0.4K
11:56 59.17 59.17 59.17 59.17 0.0K
11:57 59.17 59.23 59.17 59.23 0.8K
11:58 59.20 59.20 59.20 59.20 0.3K
11:59 59.20 59.20 59.17 59.20 0.6K
12:00 59.18 59.18 59.18 59.18 2.0K
12:01 59.18 59.18 59.17 59.17 3.2K
12:02 59.17 59.17 59.17 59.17 0.1K
12:03 59.13 59.13 59.13 59.13 0.6K
12:04 59.13 59.13 59.13 59.13 0.4K
12:05 59.13 59.13 59.13 59.13 0.2K
12:06 59.13 59.13 59.09 59.09 0.4K
12:07 59.13 59.13 59.13 59.13 1.8K
12:08 59.13 59.13 59.13 59.13 0.1K
12:09 59.13 59.13 59.13 59.13 0.5K
12:10 59.28 59.28 59.28 59.28 0.8K
12:11 59.28 59.28 59.25 59.25 1.7K
12:12 59.25 59.25 59.25 59.25 0.1K
12:13 59.25 59.27 59.25 59.27 0.7K
12:14 59.27 59.27 59.27 59.27 0.1K
12:15 59.31 59.33 59.30 59.30 1.1K
12:16 59.30 59.30 59.30 59.30 0.2K
12:17 59.31 59.31 59.31 59.31 0.5K
12:18 59.31 59.31 59.24 59.28 0.6K
12:19 59.28 59.28 59.21 59.21 1.1K
12:20 59.21 59.21 59.21 59.21 0.7K
12:21 59.21 59.27 59.21 59.27 0.8K
12:22 59.28 59.28 59.28 59.28 0.7K
12:23 59.28 59.28 59.26 59.26 0.8K
12:24 59.26 59.26 59.26 59.26 0.0K
12:25 59.31 59.31 59.28 59.28 0.8K
12:26 59.28 59.28 59.24 59.24 0.7K
12:27 59.18 59.18 59.18 59.18 1.8K
12:28 59.18 59.18 59.18 59.18 0.3K
12:29 59.18 59.18 59.18 59.18 0.2K
12:30 59.18 59.18 59.18 59.18 0.1K
12:31 59.18 59.18 59.18 59.18 0.2K
12:32 59.18 59.24 59.18 59.24 2.6K
12:33 59.24 59.24 59.24 59.24 0.5K
12:34 59.24 59.24 59.21 59.21 1.5K
12:35 59.21 59.21 59.21 59.21 0.2K
12:36 59.21 59.21 59.21 59.21 0.2K
12:37 59.21 59.21 59.21 59.21 0.6K
12:38 59.21 59.28 59.21 59.28 1.6K
12:39 59.33 59.33 59.33 59.33 0.5K
12:40 59.33 59.33 59.33 59.33 0.3K
12:41 59.33 59.33 59.33 59.33 0.5K
12:42 59.29 59.35 59.29 59.35 0.4K
12:43 59.35 59.35 59.35 59.35 0.3K
12:44 59.32 59.32 59.32 59.32 0.2K
12:45 59.32 59.32 59.26 59.26 1.8K
12:46 59.26 59.28 59.26 59.26 0.3K
12:47 59.26 59.26 59.26 59.26 0.4K
12:48 59.26 59.26 59.20 59.20 2.8K
12:49 59.23 59.23 59.23 59.23 0.4K
12:50 59.23 59.23 59.23 59.23 0.3K
12:51 59.23 59.23 59.18 59.18 1.0K
12:52 59.18 59.18 59.17 59.17 0.4K
12:53 59.17 59.17 59.12 59.12 0.6K
12:54 59.12 59.12 59.12 59.12 0.4K
12:55 59.08 59.09 59.08 59.09 1.1K
12:56 59.07 59.07 59.01 59.04 7.0K
12:57 59.04 59.04 59.02 59.02 0.7K
12:58 59.02 59.02 59.00 59.00 0.3K
12:59 59.00 59.00 59.00 59.00 0.3K
13:00 59.00 59.00 58.88 58.88 0.9K
13:01 58.88 58.90 58.88 58.90 1.2K
13:02 58.90 59.04 58.90 59.04 3.7K
13:03 59.00 59.02 59.00 59.02 2.3K
13:04 59.02 59.02 59.02 59.02 0.1K
13:05 59.02 59.02 58.95 58.95 0.5K
13:06 58.95 58.95 58.95 58.95 0.0K
13:07 58.95 58.95 58.95 58.95 0.6K
13:08 58.95 58.95 58.95 58.95 0.1K
13:09 58.95 58.95 58.87 58.87 0.2K
13:10 58.87 58.87 58.87 58.87 0.4K
13:11 58.88 58.88 58.88 58.88 1.5K
13:12 58.88 58.88 58.77 58.78 1.2K
13:13 58.78 58.86 58.78 58.86 0.5K
13:14 58.86 58.86 58.83 58.83 0.2K
13:15 58.83 58.83 58.79 58.79 0.7K
13:16 58.82 58.82 58.82 58.82 0.4K
13:17 58.82 58.82 58.79 58.79 0.5K
13:18 58.79 58.79 58.79 58.79 1.4K
13:19 58.76 58.76 58.76 58.76 0.7K
13:20 58.81 58.84 58.81 58.84 2.8K
13:21 58.84 58.84 58.84 58.84 0.3K
13:22 58.84 58.84 58.84 58.84 0.9K
13:23 58.84 58.88 58.84 58.88 0.8K
13:24 58.88 58.92 58.88 58.92 0.6K
13:25 58.91 58.91 58.87 58.87 0.8K
13:26 58.87 58.87 58.76 58.76 0.9K
13:27 58.77 58.77 58.77 58.77 0.7K
13:28 58.79 58.79 58.78 58.78 1.2K
13:29 58.78 58.78 58.78 58.78 0.3K
13:30 58.78 58.78 58.78 58.78 0.2K
13:31 58.78 58.85 58.78 58.85 0.9K
13:32 58.85 58.89 58.85 58.89 0.5K
13:33 58.90 58.92 58.90 58.92 2.7K
13:34 58.89 58.89 58.88 58.88 1.0K
13:35 58.88 58.88 58.83 58.83 0.6K
13:36 58.83 58.83 58.81 58.81 0.6K
13:37 58.81 58.81 58.74 58.74 0.4K
13:38 58.74 58.81 58.74 58.76 0.7K
13:39 58.76 58.76 58.76 58.76 0.1K
13:40 58.76 58.77 58.76 58.77 0.8K
13:41 58.79 58.81 58.77 58.81 2.3K
13:42 58.81 58.83 58.79 58.83 0.8K
13:43 58.83 58.83 58.74 58.74 1.1K
13:44 58.74 58.74 58.65 58.68 1.6K
13:45 58.68 58.68 58.68 58.68 0.2K
13:46 58.68 58.68 58.68 58.68 0.1K
13:47 58.70 58.70 58.70 58.70 0.5K
13:48 58.68 58.68 58.68 58.68 0.2K
13:49 58.68 58.68 58.68 58.68 0.3K
13:50 58.68 58.68 58.63 58.63 0.1K
13:51 58.63 58.67 58.62 58.67 0.5K
13:52 58.67 58.67 58.67 58.67 0.8K
13:53 58.67 58.67 58.67 58.67 0.2K
13:54 58.67 58.67 58.58 58.58 0.6K
13:55 58.58 58.58 58.58 58.58 0.2K
13:56 58.58 58.63 58.58 58.63 1.3K
13:57 58.63 58.63 58.62 58.62 1.1K
13:58 58.58 58.63 58.58 58.58 0.5K
13:59 58.58 58.58 58.58 58.58 0.2K
14:00 58.58 58.58 58.58 58.58 0.2K
14:01 58.58 58.58 58.53 58.53 1.6K
14:02 58.53 58.53 58.52 58.52 1.8K
14:03 58.52 58.56 58.52 58.56 1.4K
14:04 58.58 58.62 58.58 58.62 2.4K
14:05 58.62 58.64 58.62 58.64 0.5K
14:06 58.64 58.64 58.64 58.64 0.4K
14:07 58.64 58.64 58.64 58.64 0.9K
14:08 58.64 58.66 58.64 58.66 0.8K
14:09 58.66 58.66 58.55 58.55 17.5K
14:10 58.56 58.56 58.56 58.56 1.6K
14:11 58.57 58.57 58.53 58.53 1.7K
14:12 58.53 58.58 58.53 58.58 0.7K
14:13 58.58 58.62 58.56 58.62 1.4K
14:14 58.62 58.62 58.57 58.57 0.5K
14:15 58.57 58.57 58.57 58.57 0.3K
14:16 58.57 58.61 58.57 58.61 0.5K
14:17 58.61 58.61 58.61 58.61 2.0K
14:18 58.61 58.61 58.61 58.61 0.1K
14:19 58.65 58.68 58.65 58.68 1.9K
14:20 58.70 58.70 58.70 58.70 0.6K
14:21 58.70 58.70 58.70 58.70 1.1K
14:22 58.70 58.70 58.70 58.70 0.2K
14:23 58.70 58.70 58.64 58.64 0.4K
14:24 58.64 58.64 58.64 58.64 0.2K
14:25 58.64 58.64 58.62 58.62 0.4K
14:26 58.62 58.64 58.62 58.64 0.2K
14:27 58.64 58.64 58.64 58.64 0.0K
14:28 58.64 58.64 58.64 58.64 0.6K
14:29 58.68 58.68 58.68 58.68 0.8K
14:30 58.68 58.68 58.65 58.65 0.5K
14:31 58.65 58.70 58.65 58.70 1.0K
14:32 58.70 58.70 58.70 58.70 0.1K
14:33 58.67 58.67 58.66 58.66 1.5K
14:34 58.67 58.68 58.65 58.68 2.0K
14:35 58.68 58.68 58.68 58.68 0.2K
14:36 58.67 58.67 58.65 58.65 1.4K
14:37 58.65 58.67 58.64 58.64 2.1K
14:38 58.64 58.64 58.61 58.61 0.5K
14:39 58.61 58.67 58.61 58.67 2.5K
14:40 58.67 58.67 58.67 58.67 0.2K
14:41 58.67 58.67 58.64 58.64 2.6K
14:42 58.58 58.58 58.58 58.58 0.6K
14:43 58.58 58.58 58.58 58.58 0.6K
14:44 58.58 58.58 58.58 58.58 0.3K
14:45 58.58 58.58 58.58 58.58 0.4K
14:46 58.58 58.58 58.54 58.54 0.3K
14:47 58.54 58.61 58.54 58.61 1.1K
14:48 58.61 58.63 58.61 58.61 2.3K
14:49 58.61 58.61 58.58 58.58 1.0K
14:50 58.58 58.58 58.56 58.56 1.3K
14:51 58.54 58.54 58.48 58.48 2.3K
14:52 58.44 58.44 58.43 58.43 2.7K
14:53 58.43 58.43 58.42 58.42 0.7K
14:54 58.43 58.43 58.43 58.43 0.7K
14:55 58.43 58.44 58.43 58.44 3.0K
14:56 58.44 58.44 58.44 58.44 1.0K
14:57 58.44 58.46 58.44 58.46 0.8K
14:58 58.46 58.46 58.46 58.46 0.3K
14:59 58.46 58.46 58.38 58.38 3.0K
15:00 58.38 58.44 58.38 58.44 2.3K
15:01 58.44 58.44 58.44 58.44 1.9K
15:02 58.46 58.48 58.46 58.48 4.1K
15:03 58.47 58.48 58.46 58.46 5.2K
15:04 58.46 58.46 58.40 58.44 1.9K
15:05 58.45 58.46 58.45 58.46 9.0K
15:06 58.44 58.48 58.44 58.47 11.7K
15:07 58.42 58.44 58.42 58.44 1.7K
15:08 58.44 58.44 58.44 58.44 0.8K
15:09 58.42 58.47 58.42 58.47 6.6K
15:10 58.47 58.48 58.45 58.45 4.7K
15:11 58.45 58.45 58.41 58.41 1.6K
15:12 58.43 58.43 58.43 58.43 0.5K
15:13 58.43 58.45 58.43 58.45 1.1K
15:14 58.46 58.46 58.44 58.45 3.9K
15:15 58.45 58.45 58.41 58.41 2.1K
15:16 58.43 58.43 58.43 58.43 1.6K
15:17 58.43 58.44 58.42 58.43 1.3K
15:18 58.41 58.41 58.39 58.41 1.2K
15:19 58.41 58.44 58.41 58.41 3.7K
15:20 58.41 58.44 58.41 58.42 1.8K
15:21 58.42 58.44 58.42 58.43 0.5K
15:22 58.43 58.44 58.41 58.44 6.3K
15:23 58.46 58.57 58.46 58.57 24.2K
15:24 58.58 58.59 58.55 58.55 4.8K
15:25 58.55 58.57 58.54 58.57 7.3K
15:26 58.57 58.57 58.53 58.53 2.0K
15:27 58.54 58.55 58.52 58.52 2.7K
15:28 58.52 58.52 58.47 58.47 3.9K
15:29 58.46 58.50 58.46 58.50 2.7K
15:30 58.50 58.50 58.50 58.50 0.2K
15:31 58.50 58.57 58.49 58.56 6.2K
15:32 58.60 58.67 58.60 58.67 2.9K
15:33 58.67 58.70 58.67 58.70 2.2K
15:34 58.67 58.71 58.64 58.71 2.8K
15:35 58.68 58.68 58.68 58.68 1.0K
15:36 58.68 58.72 58.68 58.69 4.5K
15:37 58.69 58.79 58.69 58.79 2.3K
15:38 58.82 58.86 58.82 58.82 5.5K
15:39 58.82 58.82 58.82 58.82 1.1K
15:40 58.82 58.82 58.82 58.82 0.9K
15:41 58.76 58.76 58.72 58.72 2.4K
15:42 58.73 58.73 58.72 58.72 3.1K
15:43 58.71 58.80 58.71 58.80 4.0K
15:44 58.80 58.80 58.77 58.80 1.7K
15:45 58.80 58.80 58.78 58.78 1.5K
15:46 58.78 58.78 58.74 58.74 2.0K
15:47 58.74 58.80 58.74 58.78 3.3K
15:48 58.75 58.75 58.66 58.66 1.4K
15:49 58.66 58.73 58.66 58.73 4.6K
15:50 58.76 58.81 58.76 58.81 3.8K
15:51 58.73 58.73 58.72 58.72 2.4K
15:52 58.76 58.79 58.76 58.79 4.8K
15:53 58.77 58.77 58.71 58.71 2.8K
15:54 58.71 58.81 58.71 58.81 6.7K
15:55 58.81 58.82 58.78 58.78 6.3K
15:56 58.78 58.78 58.71 58.77 6.0K
15:57 58.79 58.79 58.75 58.75 8.1K
15:58 58.72 58.77 58.72 58.76 10.0K
15:59 58.78 58.78 58.75 58.76 15.0K
16:00 58.76 58.78 58.72 58.73 175.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음