Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 59.03 59.18 58.94 59.18 6.6K
09:32 59.18 59.18 59.18 59.18 0.8K
09:33 59.18 59.18 59.15 59.15 1.6K
09:34 59.15 59.15 59.15 59.15 0.1K
09:35 59.15 59.15 59.15 59.15 0.2K
09:36 59.15 59.15 59.15 59.15 0.9K
09:37 59.15 59.15 59.15 59.15 0.0K
09:38 59.15 59.15 59.15 59.15 0.0K
09:39 59.15 59.15 59.15 59.15 0.0K
09:40 59.15 59.61 59.15 59.61 1.4K
09:41 59.74 59.75 59.74 59.75 0.5K
09:42 59.62 59.62 59.62 59.62 1.5K
09:43 59.62 59.62 59.59 59.59 2.6K
09:44 59.59 59.59 59.59 59.59 0.0K
09:45 59.59 59.59 59.59 59.59 0.1K
09:46 59.59 59.72 59.59 59.72 0.2K
09:47 59.72 59.72 59.72 59.72 0.1K
09:48 59.72 59.72 59.55 59.55 0.8K
09:49 59.55 59.55 59.55 59.55 0.1K
09:50 59.57 59.57 59.57 59.57 0.8K
09:51 59.57 59.57 59.46 59.46 0.6K
09:52 59.46 59.46 59.46 59.46 0.2K
09:53 59.46 59.46 59.46 59.46 0.2K
09:54 59.46 59.46 59.30 59.32 1.8K
09:55 59.32 59.41 59.32 59.41 2.2K
09:56 59.41 59.41 59.41 59.41 0.2K
09:57 59.41 59.41 59.23 59.23 0.7K
09:58 59.23 59.23 59.23 59.23 0.0K
09:59 59.23 59.23 59.23 59.23 0.3K
10:00 59.23 59.33 59.23 59.33 1.5K
10:01 59.33 59.33 59.33 59.33 0.1K
10:02 59.33 59.33 59.20 59.20 1.1K
10:03 59.20 59.20 59.20 59.20 0.2K
10:04 59.20 59.20 59.20 59.20 0.4K
10:05 59.20 59.20 59.15 59.15 1.0K
10:06 59.15 59.23 59.15 59.23 1.5K
10:07 59.19 59.19 59.19 59.19 0.3K
10:08 59.19 59.19 59.19 59.19 0.4K
10:09 59.19 59.19 59.11 59.11 1.1K
10:10 59.11 59.11 59.11 59.11 0.1K
10:11 59.11 59.11 59.11 59.11 1.5K
10:12 59.11 59.11 59.09 59.09 0.3K
10:13 59.09 59.09 59.08 59.08 0.4K
10:14 59.08 59.08 59.08 59.08 0.3K
10:15 59.08 59.08 59.08 59.08 0.3K
10:16 59.09 59.09 59.09 59.09 0.4K
10:17 59.09 59.13 59.09 59.13 2.2K
10:18 59.13 59.13 59.13 59.13 0.1K
10:19 59.20 59.20 59.20 59.20 0.9K
10:20 59.20 59.22 59.20 59.22 0.4K
10:21 59.22 59.22 59.22 59.22 0.3K
10:22 59.22 59.22 59.22 59.22 0.4K
10:23 59.22 59.22 59.22 59.22 0.4K
10:24 59.22 59.22 59.17 59.17 1.0K
10:25 59.17 59.17 59.17 59.17 0.3K
10:26 59.17 59.17 59.17 59.17 0.0K
10:27 59.17 59.17 59.12 59.12 1.5K
10:28 59.12 59.12 59.12 59.12 0.2K
10:29 59.12 59.12 59.12 59.12 0.5K
10:30 59.12 59.12 59.12 59.12 0.2K
10:31 59.12 59.12 59.12 59.12 0.2K
10:32 59.12 59.16 59.12 59.16 1.6K
10:33 59.16 59.28 59.16 59.24 0.9K
10:34 59.22 59.22 59.22 59.22 0.1K
10:35 59.22 59.22 59.22 59.22 0.0K
10:36 59.22 59.22 59.22 59.22 0.1K
10:37 59.23 59.23 59.23 59.23 0.7K
10:38 59.23 59.30 59.23 59.30 0.4K
10:39 59.29 59.32 59.25 59.25 1.5K
10:40 59.24 59.24 59.23 59.23 0.9K
10:41 59.23 59.23 59.23 59.23 0.1K
10:42 59.23 59.23 59.23 59.23 0.1K
10:43 59.23 59.23 59.23 59.23 0.0K
10:44 59.23 59.23 59.23 59.23 0.1K
10:45 59.23 59.23 59.18 59.18 1.5K
10:46 59.18 59.18 59.14 59.14 0.2K
10:47 59.14 59.14 59.14 59.14 0.1K
10:48 59.14 59.14 59.14 59.14 0.2K
10:49 59.19 59.19 59.13 59.13 1.0K
10:50 59.13 59.13 59.13 59.13 0.9K
10:51 59.13 59.13 59.13 59.13 0.3K
10:52 59.13 59.13 59.13 59.13 0.3K
10:53 59.01 59.01 59.01 59.01 1.1K
10:54 59.01 59.01 58.94 58.94 0.5K
10:55 58.94 58.94 58.87 58.87 3.1K
10:56 58.86 58.88 58.86 58.88 2.0K
10:57 58.87 58.87 58.86 58.86 1.1K
10:58 58.86 58.95 58.86 58.95 2.1K
10:59 58.95 58.95 58.95 58.95 1.2K
11:00 58.95 58.95 58.95 58.95 0.6K
11:01 59.00 59.12 59.00 59.12 0.8K
11:02 59.12 59.12 59.12 59.12 0.1K
11:03 59.12 59.12 59.12 59.12 0.2K
11:04 59.12 59.32 59.12 59.32 0.3K
11:05 59.32 59.32 59.32 59.32 0.7K
11:06 59.32 59.32 59.32 59.32 0.2K
11:07 59.32 59.32 59.32 59.32 0.4K
11:08 59.32 59.32 59.32 59.32 0.1K
11:09 59.48 59.54 59.48 59.54 1.8K
11:10 59.54 59.54 59.51 59.51 0.3K
11:11 59.51 59.51 59.51 59.51 0.3K
11:12 59.51 59.63 59.51 59.63 1.6K
11:13 59.63 59.73 59.63 59.73 0.9K
11:14 59.73 59.77 59.73 59.77 0.9K
11:15 59.71 59.76 59.71 59.76 3.2K
11:16 59.76 59.76 59.64 59.64 0.6K
11:17 59.64 59.64 59.64 59.64 0.1K
11:18 59.64 59.69 59.64 59.69 0.7K
11:19 59.69 59.69 59.69 59.69 0.3K
11:20 59.69 59.70 59.69 59.70 0.9K
11:21 59.67 59.67 59.60 59.60 1.2K
11:22 59.58 59.58 59.58 59.58 0.5K
11:23 59.58 59.58 59.58 59.58 0.8K
11:24 59.60 59.60 59.59 59.59 0.8K
11:25 59.59 59.60 59.59 59.60 0.4K
11:26 59.60 59.60 59.57 59.57 0.6K
11:27 59.57 59.57 59.57 59.57 0.1K
11:28 59.57 59.57 59.54 59.54 0.9K
11:29 59.54 59.54 59.53 59.54 1.4K
11:30 59.57 59.59 59.57 59.59 0.4K
11:31 59.59 59.59 59.48 59.48 0.6K
11:32 59.45 59.45 59.45 59.45 0.9K
11:33 59.45 59.45 59.45 59.45 0.2K
11:34 59.45 59.45 59.45 59.45 0.1K
11:35 59.45 59.45 59.45 59.45 0.2K
11:36 59.45 59.45 59.45 59.45 0.2K
11:37 59.45 59.45 59.34 59.34 0.5K
11:38 59.34 59.34 59.34 59.34 0.1K
11:39 59.34 59.34 59.34 59.34 0.3K
11:40 59.34 59.34 59.25 59.25 1.2K
11:41 59.25 59.25 59.25 59.25 1.0K
11:42 59.25 59.29 59.25 59.29 0.4K
11:43 59.29 59.29 59.27 59.27 0.7K
11:44 59.27 59.27 59.27 59.27 0.8K
11:45 59.27 59.27 59.27 59.27 0.1K
11:46 59.27 59.28 59.18 59.28 1.5K
11:47 59.24 59.24 59.22 59.22 0.7K
11:48 59.22 59.22 59.17 59.17 0.8K
11:49 59.18 59.25 59.18 59.25 5.4K
11:50 59.25 59.34 59.25 59.34 0.7K
11:51 59.37 59.38 59.37 59.38 0.9K
11:52 59.38 59.38 59.38 59.38 0.5K
11:53 59.43 59.43 59.43 59.43 0.9K
11:54 59.44 59.44 59.44 59.44 0.3K
11:55 59.36 59.46 59.36 59.46 1.2K
11:56 59.46 59.46 59.46 59.46 0.2K
11:57 59.39 59.41 59.38 59.41 0.9K
11:58 59.41 59.41 59.35 59.35 0.9K
11:59 59.35 59.45 59.31 59.45 2.8K
12:00 59.42 59.54 59.42 59.54 2.0K
12:01 59.54 59.65 59.54 59.65 1.7K
12:02 59.76 59.80 59.76 59.80 0.8K
12:03 59.80 59.80 59.80 59.80 0.2K
12:04 59.77 59.77 59.70 59.70 1.4K
12:05 59.70 59.75 59.70 59.75 1.0K
12:06 59.76 59.76 59.76 59.76 0.8K
12:07 59.76 59.76 59.73 59.73 0.1K
12:08 59.73 59.73 59.73 59.73 0.2K
12:09 59.73 59.73 59.73 59.73 0.0K
12:10 59.83 59.83 59.83 59.83 0.2K
12:11 59.83 59.84 59.83 59.84 1.3K
12:12 59.81 59.81 59.81 59.81 0.7K
12:13 59.81 59.81 59.81 59.81 0.1K
12:14 59.81 59.81 59.81 59.81 0.2K
12:15 59.89 59.90 59.89 59.90 1.5K
12:16 59.91 59.91 59.91 59.91 0.5K
12:17 59.91 59.91 59.90 59.90 0.8K
12:18 59.90 59.90 59.90 59.90 0.2K
12:19 59.90 59.90 59.90 59.90 0.3K
12:20 59.88 59.88 59.88 59.88 0.3K
12:21 59.88 59.89 59.88 59.89 1.0K
12:22 59.89 59.94 59.89 59.94 0.8K
12:23 59.98 59.98 59.98 59.98 1.1K
12:24 59.98 59.98 59.98 59.98 0.2K
12:25 60.00 60.00 60.00 60.00 1.6K
12:26 60.00 60.02 60.00 60.02 1.1K
12:27 60.02 60.02 60.02 60.02 0.2K
12:28 60.02 60.02 60.01 60.01 0.1K
12:29 60.01 60.01 60.01 60.01 0.1K
12:30 60.01 60.01 59.97 59.97 1.6K
12:31 60.02 60.02 60.02 60.02 0.2K
12:32 59.95 59.98 59.94 59.98 1.3K
12:33 60.03 60.03 60.03 60.03 1.3K
12:34 59.99 59.99 59.99 59.99 0.8K
12:35 59.99 59.99 59.99 59.99 0.2K
12:36 59.99 59.99 59.99 59.99 0.2K
12:37 59.99 60.00 59.99 60.00 0.4K
12:38 60.00 60.00 59.97 59.97 1.7K
12:39 59.97 59.97 59.97 59.97 0.1K
12:40 59.97 59.97 59.90 59.90 0.5K
12:41 59.91 59.91 59.91 59.91 0.2K
12:42 59.91 59.91 59.84 59.84 1.0K
12:43 59.85 59.93 59.85 59.93 1.0K
12:44 59.93 59.93 59.93 59.93 0.2K
12:45 59.93 59.93 59.93 59.93 0.1K
12:46 59.93 59.93 59.93 59.93 0.2K
12:47 59.93 59.93 59.87 59.87 0.6K
12:48 59.87 59.87 59.87 59.87 0.2K
12:49 59.88 59.88 59.88 59.88 0.1K
12:50 59.88 59.88 59.88 59.88 0.1K
12:51 59.88 59.88 59.88 59.88 0.3K
12:52 59.88 59.88 59.87 59.87 0.2K
12:53 59.84 59.84 59.84 59.84 0.6K
12:54 59.89 59.89 59.89 59.89 0.7K
12:55 59.89 59.89 59.89 59.89 0.0K
12:56 59.89 59.89 59.89 59.89 0.0K
12:57 59.91 59.91 59.90 59.90 0.4K
12:58 59.90 59.90 59.90 59.90 0.3K
12:59 59.85 59.85 59.85 59.85 0.6K
13:00 59.85 59.85 59.85 59.85 0.9K
13:01 59.85 59.85 59.85 59.85 0.2K
13:02 59.85 59.90 59.85 59.90 0.6K
13:03 59.93 59.93 59.91 59.91 1.5K
13:04 59.91 59.91 59.85 59.85 0.3K
13:05 59.85 59.85 59.85 59.85 0.1K
13:06 59.95 59.95 59.87 59.91 0.9K
13:07 59.91 59.91 59.91 59.91 0.1K
13:08 59.91 59.91 59.91 59.91 0.0K
13:09 59.94 59.94 59.87 59.87 4.2K
13:10 59.98 59.98 59.90 59.90 1.3K
13:11 59.90 59.90 59.86 59.86 0.9K
13:12 59.79 59.79 59.77 59.77 1.4K
13:13 59.77 59.84 59.77 59.84 0.2K
13:14 59.84 59.84 59.84 59.84 0.1K
13:15 59.84 59.84 59.76 59.76 1.3K
13:16 59.76 59.76 59.76 59.76 0.3K
13:17 59.76 59.76 59.64 59.72 1.8K
13:18 59.72 59.72 59.72 59.72 0.1K
13:19 59.72 59.72 59.72 59.72 0.2K
13:20 59.72 59.72 59.67 59.67 0.5K
13:21 59.67 59.67 59.67 59.67 0.4K
13:22 59.67 59.67 59.67 59.67 0.3K
13:23 59.59 59.62 59.59 59.62 2.3K
13:24 59.62 59.62 59.62 59.62 0.2K
13:25 59.62 59.62 59.62 59.62 0.1K
13:26 59.64 59.64 59.64 59.64 0.2K
13:27 59.64 59.78 59.64 59.71 2.3K
13:28 59.71 59.71 59.59 59.59 1.2K
13:29 59.59 59.59 59.53 59.53 0.5K
13:30 59.53 59.55 59.53 59.55 0.6K
13:31 59.55 59.62 59.55 59.62 0.2K
13:32 59.62 59.62 59.55 59.55 0.3K
13:33 59.64 59.65 59.64 59.65 2.3K
13:34 59.65 59.65 59.60 59.60 0.4K
13:35 59.55 59.55 59.55 59.55 1.9K
13:36 59.55 59.64 59.55 59.64 0.5K
13:37 59.64 59.71 59.64 59.71 0.4K
13:38 59.71 59.75 59.71 59.75 0.5K
13:39 59.62 59.74 59.62 59.74 8.2K
13:40 59.66 59.66 59.66 59.66 0.8K
13:41 59.66 59.66 59.66 59.66 0.1K
13:42 59.66 59.66 59.66 59.66 0.2K
13:43 59.77 59.77 59.77 59.77 0.2K
13:44 59.77 59.77 59.77 59.77 0.2K
13:45 59.77 59.77 59.77 59.77 0.1K
13:46 59.77 59.77 59.66 59.66 0.3K
13:47 59.66 59.66 59.66 59.66 0.9K
13:48 59.66 59.66 59.66 59.66 0.3K
13:49 59.66 59.68 59.64 59.64 1.0K
13:50 59.64 59.64 59.60 59.60 0.5K
13:51 59.62 59.65 59.62 59.65 1.0K
13:52 59.65 59.65 59.64 59.64 0.2K
13:53 59.64 59.64 59.64 59.64 0.1K
13:54 59.64 59.68 59.64 59.68 0.8K
13:55 59.68 59.72 59.68 59.72 1.0K
13:56 59.75 59.75 59.72 59.73 0.9K
13:57 59.73 59.73 59.73 59.73 0.3K
13:58 59.73 59.73 59.63 59.65 1.9K
13:59 59.65 59.65 59.65 59.65 0.2K
14:00 59.65 59.66 59.65 59.66 0.3K
14:01 59.66 59.66 59.66 59.66 0.2K
14:02 59.66 59.71 59.66 59.71 1.2K
14:03 59.70 59.73 59.68 59.69 1.4K
14:04 59.69 59.69 59.69 59.69 0.6K
14:05 59.69 59.69 59.69 59.69 0.1K
14:06 59.69 59.88 59.69 59.88 0.5K
14:07 59.88 59.88 59.88 59.88 0.1K
14:08 59.88 59.88 59.88 59.88 0.8K
14:09 59.88 59.91 59.84 59.84 2.0K
14:10 59.84 59.84 59.84 59.84 0.0K
14:11 59.84 59.90 59.84 59.90 0.7K
14:12 59.90 59.90 59.90 59.90 0.1K
14:13 59.90 59.90 59.90 59.90 0.2K
14:14 59.90 59.90 59.90 59.90 0.1K
14:15 59.90 59.91 59.90 59.91 0.5K
14:16 59.91 59.91 59.91 59.91 0.1K
14:17 59.91 59.91 59.91 59.91 0.7K
14:18 59.91 60.05 59.91 60.05 1.7K
14:19 60.04 60.04 59.96 59.96 1.9K
14:20 59.96 60.03 59.96 60.03 0.2K
14:21 60.03 60.03 60.03 60.03 0.2K
14:22 60.03 60.03 60.03 60.03 0.3K
14:23 60.04 60.04 60.04 60.04 0.2K
14:24 60.04 60.04 60.04 60.04 0.6K
14:25 60.04 60.09 60.04 60.09 0.3K
14:26 60.09 60.09 60.08 60.08 0.4K
14:27 60.08 60.08 60.08 60.08 0.0K
14:28 60.08 60.08 60.08 60.08 2.9K
14:29 60.08 60.08 60.04 60.04 2.0K
14:30 60.04 60.07 60.04 60.05 1.2K
14:31 60.05 60.05 60.05 60.05 0.2K
14:32 60.04 60.08 60.04 60.08 1.5K
14:33 60.08 60.13 60.08 60.13 0.8K
14:34 60.13 60.20 60.13 60.20 1.0K
14:35 60.20 60.21 60.20 60.21 0.4K
14:36 60.23 60.23 60.22 60.22 0.2K
14:37 60.22 60.22 60.22 60.22 0.3K
14:38 60.22 60.27 60.22 60.27 0.4K
14:39 60.27 60.27 60.23 60.23 1.8K
14:40 60.23 60.23 60.23 60.23 0.1K
14:41 60.23 60.23 60.20 60.20 0.5K
14:42 60.20 60.20 60.20 60.20 0.1K
14:43 60.27 60.27 60.23 60.23 0.6K
14:44 60.23 60.23 60.23 60.23 0.2K
14:45 60.23 60.27 60.23 60.23 0.5K
14:46 60.26 60.26 60.26 60.26 0.5K
14:47 60.27 60.27 60.26 60.26 1.1K
14:48 60.26 60.26 60.25 60.25 1.5K
14:49 60.25 60.27 60.25 60.27 0.9K
14:50 60.27 60.27 60.27 60.27 0.1K
14:51 60.27 60.29 60.26 60.28 5.2K
14:52 60.28 60.28 60.25 60.25 0.5K
14:53 60.25 60.26 60.25 60.26 0.3K
14:54 60.26 60.26 60.26 60.26 0.1K
14:55 60.26 60.29 60.26 60.29 0.3K
14:56 60.29 60.29 60.29 60.29 1.5K
14:57 60.29 60.29 60.29 60.29 0.0K
14:58 60.28 60.28 60.28 60.28 3.0K
14:59 60.37 60.38 60.37 60.38 2.6K
15:00 60.38 60.38 60.34 60.34 0.7K
15:01 60.34 60.34 60.34 60.34 0.2K
15:02 60.34 60.34 60.34 60.34 0.2K
15:03 60.31 60.32 60.31 60.32 3.4K
15:04 60.32 60.32 60.30 60.30 1.9K
15:05 60.30 60.33 60.30 60.33 1.4K
15:06 60.33 60.37 60.33 60.37 0.6K
15:07 60.36 60.36 60.33 60.33 1.0K
15:08 60.33 60.33 60.31 60.31 0.5K
15:09 60.31 60.31 60.31 60.31 0.4K
15:10 60.33 60.33 60.32 60.32 4.3K
15:11 60.32 60.32 60.32 60.32 0.8K
15:12 60.28 60.28 60.28 60.28 1.5K
15:13 60.28 60.28 60.28 60.28 0.4K
15:14 60.28 60.28 60.24 60.24 0.5K
15:15 60.24 60.24 60.24 60.24 0.6K
15:16 60.24 60.24 60.17 60.17 2.0K
15:17 60.17 60.17 60.17 60.17 0.2K
15:18 60.17 60.17 60.15 60.15 1.4K
15:19 60.15 60.15 60.15 60.15 0.3K
15:20 60.12 60.15 60.12 60.15 1.1K
15:21 60.15 60.19 60.15 60.19 2.4K
15:22 60.15 60.15 60.15 60.15 1.1K
15:23 60.15 60.15 60.11 60.12 1.3K
15:24 60.10 60.12 60.10 60.12 1.7K
15:25 60.15 60.15 60.15 60.15 1.7K
15:26 60.15 60.26 60.15 60.26 2.1K
15:27 60.26 60.28 60.15 60.15 3.8K
15:28 60.15 60.17 60.14 60.17 0.7K
15:29 60.17 60.17 60.14 60.17 2.2K
15:30 60.13 60.13 60.11 60.11 1.3K
15:31 60.13 60.18 60.11 60.18 2.5K
15:32 60.21 60.21 60.21 60.21 0.3K
15:33 60.21 60.23 60.21 60.22 2.4K
15:34 60.22 60.22 60.22 60.22 0.5K
15:35 60.22 60.22 60.22 60.22 0.9K
15:36 60.27 60.27 60.27 60.27 1.2K
15:37 60.27 60.31 60.27 60.29 3.3K
15:38 60.29 60.29 60.24 60.24 1.5K
15:39 60.24 60.26 60.24 60.26 0.5K
15:40 60.26 60.26 60.24 60.24 1.9K
15:41 60.24 60.26 60.23 60.23 1.2K
15:42 60.20 60.27 60.20 60.27 3.4K
15:43 60.27 60.32 60.27 60.31 2.1K
15:44 60.36 60.41 60.32 60.41 1.1K
15:45 60.38 60.42 60.31 60.31 4.6K
15:46 60.28 60.28 60.28 60.28 1.7K
15:47 60.30 60.38 60.30 60.32 3.0K
15:48 60.32 60.32 60.31 60.31 1.0K
15:49 60.37 60.37 60.34 60.35 2.3K
15:50 60.35 60.38 60.35 60.38 1.0K
15:51 60.29 60.29 60.18 60.18 3.8K
15:52 60.18 60.22 60.18 60.22 2.5K
15:53 60.26 60.26 60.24 60.25 5.6K
15:54 60.25 60.27 60.25 60.27 3.1K
15:55 60.32 60.36 60.31 60.36 5.6K
15:56 60.36 60.36 60.16 60.20 7.7K
15:57 60.22 60.36 60.22 60.36 8.4K
15:58 60.35 60.35 60.30 60.30 6.9K
15:59 60.28 60.28 60.21 60.21 8.5K
16:00 60.18 60.19 60.09 60.09 135.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음