Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 61.19 61.50 61.08 61.08 4.7K
09:32 61.37 61.37 61.30 61.30 1.2K
09:33 61.30 61.30 61.30 61.30 0.0K
09:34 61.30 61.85 61.30 61.85 0.8K
09:35 61.85 61.85 61.85 61.85 0.2K
09:36 61.85 61.85 61.85 61.85 0.0K
09:37 61.85 61.85 61.84 61.84 0.3K
09:38 61.84 62.41 61.78 62.41 3.4K
09:39 62.59 62.59 62.37 62.37 4.6K
09:40 62.37 62.37 62.16 62.16 0.6K
09:41 62.16 62.16 62.16 62.16 0.7K
09:42 62.16 62.16 62.16 62.16 0.2K
09:43 62.16 62.16 62.16 62.16 0.1K
09:44 62.16 62.16 62.16 62.16 0.8K
09:45 62.16 62.39 62.16 62.39 1.0K
09:46 62.39 62.39 62.39 62.39 0.0K
09:47 62.39 62.39 62.39 62.39 0.0K
09:48 62.39 62.39 62.39 62.39 1.1K
09:49 62.33 62.33 62.33 62.33 0.7K
09:50 62.33 62.59 62.33 62.59 1.2K
09:51 62.59 62.59 62.59 62.59 0.1K
09:52 62.59 62.59 62.59 62.59 0.1K
09:53 62.59 62.59 62.14 62.14 3.6K
09:54 62.14 62.14 62.14 62.14 0.1K
09:55 62.28 62.28 62.28 62.28 0.1K
09:56 62.09 62.09 62.09 62.09 1.9K
09:57 62.09 62.09 62.09 62.09 0.8K
09:58 62.09 62.09 62.09 62.09 0.0K
09:59 62.00 62.07 61.96 62.07 1.7K
10:00 61.89 61.89 61.85 61.85 1.5K
10:01 61.87 61.97 61.87 61.97 8.1K
10:02 61.98 61.98 61.98 61.98 1.3K
10:03 61.98 61.98 61.98 61.98 0.1K
10:04 61.98 61.98 61.98 61.98 0.5K
10:05 61.98 61.98 61.98 61.98 0.2K
10:06 61.98 61.98 61.98 61.98 0.0K
10:07 61.98 61.98 61.96 61.96 2.1K
10:08 61.96 61.96 61.96 61.96 0.1K
10:09 61.96 61.96 61.96 61.96 0.0K
10:10 61.96 61.96 61.96 61.96 0.2K
10:11 61.96 61.96 61.96 61.96 0.0K
10:12 61.96 61.96 61.96 61.96 0.2K
10:13 61.96 61.96 61.96 61.96 0.0K
10:14 61.96 61.96 61.78 61.78 1.8K
10:15 61.76 61.76 61.75 61.75 1.5K
10:16 61.75 61.75 61.75 61.75 0.3K
10:17 61.71 61.71 61.71 61.71 1.1K
10:18 61.45 61.45 61.45 61.45 0.7K
10:19 61.45 61.45 61.45 61.45 0.3K
10:20 61.50 61.50 61.50 61.50 0.8K
10:21 61.50 61.50 61.36 61.36 0.8K
10:22 61.36 61.36 61.36 61.36 0.3K
10:23 61.36 61.40 61.36 61.40 1.3K
10:24 61.40 61.40 61.40 61.40 0.6K
10:25 61.40 61.40 61.39 61.39 1.7K
10:26 61.39 61.43 61.39 61.43 2.8K
10:27 61.43 61.43 61.43 61.43 0.3K
10:28 61.47 61.47 61.47 61.47 3.2K
10:29 61.47 61.48 61.44 61.44 3.3K
10:30 61.44 61.44 61.44 61.44 0.2K
10:31 61.44 61.44 61.44 61.44 0.1K
10:32 61.44 61.44 61.44 61.44 0.1K
10:33 61.44 61.44 61.44 61.44 0.0K
10:34 61.44 61.54 61.44 61.54 1.3K
10:35 61.48 61.48 61.42 61.42 6.3K
10:36 61.42 61.42 61.42 61.42 0.2K
10:37 61.42 61.46 61.42 61.46 12.7K
10:38 61.46 61.46 61.38 61.38 1.1K
10:39 61.38 61.38 61.38 61.38 0.1K
10:40 61.38 61.38 61.36 61.36 1.1K
10:41 61.36 61.43 61.36 61.43 1.6K
10:42 61.46 61.46 61.46 61.46 0.9K
10:43 61.37 61.37 61.34 61.34 1.0K
10:44 61.34 61.37 61.34 61.37 2.8K
10:45 61.37 61.37 61.37 61.37 0.9K
10:46 61.37 61.37 61.37 61.37 0.4K
10:47 61.37 61.37 61.35 61.35 1.3K
10:48 61.41 61.41 61.41 61.41 1.5K
10:49 61.41 61.41 61.33 61.33 0.9K
10:50 61.33 61.33 61.33 61.33 0.4K
10:51 61.31 61.31 61.31 61.31 0.5K
10:52 61.31 61.31 61.31 61.31 0.7K
10:53 61.31 61.31 61.31 61.31 0.1K
10:54 61.31 61.31 61.31 61.31 0.7K
10:55 61.31 61.31 61.31 61.31 0.7K
10:56 61.21 61.21 61.21 61.21 0.8K
10:57 61.21 61.21 61.21 61.21 0.1K
10:58 61.21 61.21 61.21 61.21 0.2K
10:59 61.21 61.21 61.21 61.21 0.3K
11:00 61.21 61.21 61.21 61.21 0.5K
11:01 61.21 61.21 61.04 61.04 1.0K
11:02 61.04 61.20 61.04 61.20 3.5K
11:03 61.20 61.20 61.17 61.17 0.6K
11:04 61.17 61.17 61.17 61.17 0.2K
11:05 61.17 61.22 61.17 61.22 0.9K
11:06 61.22 61.23 61.22 61.23 0.8K
11:07 61.23 61.29 61.23 61.29 0.4K
11:08 61.29 61.29 61.29 61.29 0.1K
11:09 61.29 61.29 61.29 61.29 0.4K
11:10 61.29 61.29 61.29 61.29 0.3K
11:11 61.23 61.23 61.23 61.23 0.4K
11:12 61.23 61.23 61.23 61.23 0.2K
11:13 61.23 61.23 61.23 61.23 0.1K
11:14 61.23 61.23 61.23 61.23 0.4K
11:15 61.23 61.28 61.23 61.28 1.1K
11:16 61.28 61.28 61.28 61.28 0.9K
11:17 61.28 61.28 61.28 61.28 0.3K
11:18 61.20 61.20 61.20 61.20 1.0K
11:19 61.28 61.33 61.28 61.33 3.0K
11:20 61.36 61.36 61.36 61.36 0.7K
11:21 61.36 61.36 61.36 61.36 0.1K
11:22 61.32 61.32 61.27 61.27 0.8K
11:23 61.27 61.27 61.27 61.27 0.1K
11:24 61.18 61.18 61.14 61.14 2.4K
11:25 61.14 61.14 61.14 61.14 0.3K
11:26 61.14 61.14 61.14 61.14 0.4K
11:27 61.14 61.15 61.14 61.14 0.5K
11:28 61.06 61.06 61.04 61.04 0.8K
11:29 61.04 61.07 61.04 61.07 0.7K
11:30 61.07 61.07 61.05 61.05 0.7K
11:31 61.05 61.17 61.05 61.17 5.0K
11:32 61.17 61.17 61.14 61.14 0.3K
11:33 61.14 61.14 61.14 61.14 0.5K
11:34 61.14 61.14 61.03 61.03 0.7K
11:35 61.04 61.04 61.04 61.04 0.5K
11:36 61.15 61.15 61.15 61.15 1.5K
11:37 61.05 61.05 61.05 61.05 0.4K
11:38 61.05 61.05 61.05 61.05 0.1K
11:39 61.05 61.06 61.05 61.06 1.1K
11:40 61.06 61.06 61.06 61.06 0.1K
11:41 61.06 61.15 61.06 61.15 1.6K
11:42 61.15 61.15 61.15 61.15 0.1K
11:43 61.15 61.15 61.15 61.15 0.3K
11:44 61.15 61.15 61.15 61.15 0.2K
11:45 61.15 61.15 61.15 61.15 0.2K
11:46 61.15 61.15 61.15 61.15 0.3K
11:47 60.96 60.96 60.96 60.96 0.9K
11:48 60.96 60.96 60.96 60.96 0.1K
11:49 60.96 60.96 60.96 60.96 0.2K
11:50 60.96 60.96 60.91 60.91 0.9K
11:51 60.90 60.90 60.90 60.90 0.5K
11:52 60.90 60.91 60.90 60.91 0.1K
11:53 60.91 60.91 60.91 60.91 0.1K
11:54 60.84 60.84 60.80 60.80 0.8K
11:55 60.83 60.83 60.83 60.83 0.4K
11:56 60.85 60.85 60.85 60.85 1.9K
11:57 60.85 60.85 60.85 60.85 0.1K
11:58 60.85 60.91 60.85 60.91 0.9K
11:59 60.91 60.91 60.91 60.91 0.3K
12:00 60.91 60.91 60.91 60.91 0.2K
12:01 60.91 60.91 60.91 60.91 0.1K
12:02 60.91 60.91 60.91 60.91 0.8K
12:03 60.91 60.91 60.91 60.91 0.0K
12:04 60.91 60.91 60.91 60.91 0.1K
12:05 60.91 60.91 60.87 60.87 0.6K
12:06 60.87 60.87 60.87 60.87 0.2K
12:07 60.87 60.87 60.87 60.87 0.1K
12:08 60.87 60.87 60.87 60.87 0.3K
12:09 60.87 60.87 60.78 60.78 0.4K
12:10 60.78 60.78 60.77 60.77 0.6K
12:11 60.77 60.77 60.77 60.77 0.4K
12:12 60.77 60.83 60.75 60.75 2.1K
12:13 60.75 60.75 60.75 60.75 0.4K
12:14 60.75 60.75 60.75 60.75 0.1K
12:15 60.75 60.75 60.75 60.75 0.3K
12:16 60.75 60.75 60.70 60.70 2.0K
12:17 60.70 60.70 60.70 60.70 0.0K
12:18 60.70 60.70 60.70 60.70 0.0K
12:19 60.70 60.70 60.70 60.70 0.1K
12:20 60.70 60.70 60.60 60.60 0.5K
12:21 60.60 60.60 60.60 60.60 0.0K
12:22 60.60 60.60 60.60 60.60 0.1K
12:23 60.60 60.60 60.60 60.60 0.5K
12:24 60.60 60.62 60.60 60.62 1.7K
12:25 60.62 60.62 60.59 60.59 0.7K
12:26 60.59 60.59 60.59 60.59 0.1K
12:27 60.59 60.63 60.56 60.56 1.2K
12:28 60.56 60.56 60.56 60.56 0.4K
12:29 60.56 60.63 60.56 60.63 3.3K
12:30 60.63 60.63 60.63 60.63 0.5K
12:31 60.63 60.63 60.63 60.63 0.1K
12:32 60.63 60.63 60.63 60.63 0.3K
12:33 60.74 60.74 60.74 60.74 0.5K
12:34 60.74 60.80 60.74 60.80 0.4K
12:35 60.80 60.80 60.80 60.80 0.2K
12:36 60.80 60.80 60.77 60.77 0.8K
12:37 60.77 60.84 60.77 60.84 2.7K
12:38 60.84 60.86 60.84 60.86 0.6K
12:39 60.86 60.86 60.86 60.86 0.7K
12:40 60.86 60.86 60.83 60.83 0.2K
12:41 60.83 60.83 60.78 60.78 0.5K
12:42 60.78 60.78 60.78 60.78 0.0K
12:43 60.78 60.78 60.78 60.78 0.1K
12:44 60.78 60.78 60.78 60.78 0.5K
12:45 60.78 60.78 60.78 60.78 0.1K
12:46 60.78 60.78 60.78 60.78 0.0K
12:47 60.78 60.78 60.77 60.77 1.3K
12:48 60.77 60.77 60.77 60.77 0.2K
12:49 60.77 60.77 60.77 60.77 0.2K
12:50 60.77 60.77 60.69 60.69 0.7K
12:51 60.69 60.69 60.69 60.69 0.4K
12:52 60.69 60.69 60.69 60.69 0.2K
12:53 60.69 60.69 60.69 60.69 0.3K
12:54 60.69 60.69 60.69 60.69 0.1K
12:55 60.69 60.69 60.69 60.69 0.2K
12:56 60.69 60.70 60.69 60.70 1.2K
12:57 60.71 60.76 60.71 60.76 2.1K
12:58 60.76 60.76 60.76 60.76 0.7K
12:59 60.83 60.83 60.83 60.83 0.2K
13:00 60.80 60.85 60.80 60.85 0.8K
13:01 60.78 60.78 60.61 60.66 8.5K
13:02 60.74 60.74 60.74 60.74 0.8K
13:03 60.74 60.85 60.74 60.82 1.2K
13:04 60.82 60.83 60.82 60.83 0.3K
13:05 60.83 60.83 60.83 60.83 0.0K
13:06 60.83 60.83 60.83 60.83 0.2K
13:07 60.83 60.83 60.83 60.83 0.0K
13:08 60.83 60.83 60.83 60.83 0.0K
13:09 60.83 60.83 60.83 60.83 0.1K
13:10 60.99 61.01 60.92 60.92 1.4K
13:11 60.92 60.92 60.92 60.92 0.1K
13:12 60.92 60.92 60.92 60.92 0.2K
13:13 60.92 60.92 60.92 60.92 0.2K
13:14 60.95 60.95 60.90 60.90 0.4K
13:15 60.90 60.94 60.90 60.94 1.0K
13:16 60.94 60.95 60.94 60.95 1.5K
13:17 60.95 60.96 60.94 60.96 2.9K
13:18 60.96 60.96 60.94 60.94 2.1K
13:19 60.92 60.92 60.88 60.88 0.6K
13:20 60.88 60.88 60.88 60.88 0.0K
13:21 60.88 60.88 60.88 60.88 0.2K
13:22 60.88 60.88 60.88 60.88 0.0K
13:23 60.88 60.88 60.88 60.88 0.1K
13:24 60.88 60.88 60.88 60.88 0.0K
13:25 60.88 60.88 60.82 60.82 0.8K
13:26 60.82 60.82 60.82 60.82 0.2K
13:27 60.82 60.83 60.80 60.80 1.3K
13:28 60.80 60.88 60.80 60.88 2.0K
13:29 60.88 60.88 60.88 60.88 0.2K
13:30 60.84 60.84 60.84 60.84 0.6K
13:31 60.84 60.84 60.84 60.84 0.5K
13:32 60.84 60.84 60.84 60.84 0.1K
13:33 60.84 60.84 60.73 60.73 1.1K
13:34 60.73 60.73 60.69 60.73 0.7K
13:35 60.73 60.73 60.73 60.73 0.2K
13:36 60.73 60.73 60.69 60.69 0.4K
13:37 60.69 60.69 60.66 60.66 0.2K
13:38 60.66 60.66 60.63 60.63 1.6K
13:39 60.63 60.67 60.63 60.67 0.6K
13:40 60.67 60.69 60.67 60.69 1.1K
13:41 60.69 60.69 60.68 60.68 0.4K
13:42 60.68 60.68 60.68 60.68 0.6K
13:43 60.68 60.68 60.68 60.68 0.3K
13:44 60.65 60.65 60.65 60.65 2.6K
13:45 60.65 60.65 60.65 60.65 0.3K
13:46 60.65 60.65 60.63 60.63 0.6K
13:47 60.63 60.63 60.63 60.63 0.5K
13:48 60.63 60.63 60.63 60.63 0.0K
13:49 60.63 60.63 60.63 60.63 0.2K
13:50 60.63 60.63 60.63 60.63 1.6K
13:51 60.63 60.63 60.63 60.63 0.1K
13:52 60.63 60.63 60.63 60.63 0.4K
13:53 60.63 60.72 60.63 60.72 1.5K
13:54 60.72 60.72 60.72 60.72 0.8K
13:55 60.72 60.72 60.72 60.72 1.3K
13:56 60.72 60.77 60.72 60.77 1.0K
13:57 60.77 60.80 60.77 60.80 0.3K
13:58 60.80 60.80 60.80 60.80 0.0K
13:59 60.80 60.80 60.80 60.80 0.2K
14:00 60.80 60.80 60.78 60.79 1.6K
14:01 60.79 60.79 60.77 60.77 0.6K
14:02 60.77 60.77 60.77 60.77 0.2K
14:03 60.77 60.77 60.77 60.77 0.0K
14:04 60.77 60.77 60.69 60.69 1.1K
14:05 60.69 60.75 60.69 60.75 0.7K
14:06 60.75 60.75 60.75 60.75 1.1K
14:07 60.75 60.75 60.72 60.72 0.5K
14:08 60.72 60.72 60.72 60.72 0.3K
14:09 60.72 60.72 60.72 60.72 0.1K
14:10 60.72 60.72 60.72 60.72 0.1K
14:11 60.72 60.72 60.72 60.72 0.1K
14:12 60.72 60.77 60.72 60.77 0.4K
14:13 60.74 60.78 60.74 60.77 3.1K
14:14 60.77 60.77 60.72 60.72 2.3K
14:15 60.72 60.72 60.70 60.70 1.8K
14:16 60.70 60.72 60.70 60.72 0.9K
14:17 60.72 60.72 60.72 60.72 0.2K
14:18 60.72 60.72 60.72 60.72 0.1K
14:19 60.72 60.72 60.72 60.72 0.1K
14:20 60.72 60.72 60.69 60.69 0.7K
14:21 60.69 60.79 60.69 60.79 0.7K
14:22 60.79 60.79 60.79 60.79 0.6K
14:23 60.79 60.79 60.69 60.69 0.8K
14:24 60.69 60.69 60.69 60.69 0.8K
14:25 60.69 60.69 60.69 60.69 0.3K
14:26 60.69 60.69 60.69 60.69 0.4K
14:27 60.69 60.69 60.58 60.58 0.9K
14:28 60.58 60.58 60.58 60.58 0.5K
14:29 60.58 60.58 60.58 60.58 0.7K
14:30 60.58 60.58 60.49 60.49 0.5K
14:31 60.50 60.50 60.50 60.50 1.0K
14:32 60.50 60.51 60.50 60.51 1.1K
14:33 60.59 60.59 60.59 60.59 0.9K
14:34 60.59 60.59 60.55 60.55 0.7K
14:35 60.55 60.55 60.55 60.55 0.1K
14:36 60.55 60.55 60.52 60.52 0.8K
14:37 60.56 60.56 60.51 60.51 0.9K
14:38 60.51 60.51 60.51 60.51 0.2K
14:39 60.51 60.51 60.45 60.45 0.4K
14:40 60.45 60.45 60.45 60.45 0.1K
14:41 60.45 60.45 60.42 60.42 0.8K
14:42 60.42 60.42 60.39 60.39 0.5K
14:43 60.39 60.39 60.39 60.39 0.0K
14:44 60.39 60.39 60.33 60.33 0.7K
14:45 60.33 60.39 60.33 60.39 0.2K
14:46 60.39 60.39 60.29 60.29 0.6K
14:47 60.29 60.29 60.29 60.29 0.0K
14:48 60.29 60.37 60.29 60.37 1.1K
14:49 60.37 60.37 60.37 60.37 0.1K
14:50 60.37 60.37 60.37 60.37 0.1K
14:51 60.37 60.37 60.32 60.32 2.2K
14:52 60.32 60.32 60.31 60.31 0.6K
14:53 60.31 60.31 60.31 60.31 0.0K
14:54 60.31 60.31 60.23 60.23 1.0K
14:55 60.23 60.25 60.23 60.25 0.4K
14:56 60.29 60.37 60.29 60.37 2.7K
14:57 60.38 60.40 60.38 60.40 1.2K
14:58 60.44 60.44 60.39 60.39 1.9K
14:59 60.39 60.39 60.39 60.39 0.3K
15:00 60.38 60.38 60.36 60.36 1.1K
15:01 60.36 60.36 60.36 60.36 0.3K
15:02 60.36 60.37 60.36 60.37 0.5K
15:03 60.37 60.37 60.36 60.36 1.3K
15:04 60.36 60.36 60.36 60.36 0.0K
15:05 60.36 60.36 60.36 60.36 0.2K
15:06 60.36 60.36 60.31 60.32 0.9K
15:07 60.32 60.39 60.32 60.39 0.9K
15:08 60.31 60.31 60.31 60.31 0.7K
15:09 60.31 60.31 60.31 60.31 0.2K
15:10 60.31 60.31 60.31 60.31 0.1K
15:11 60.26 60.33 60.26 60.33 1.0K
15:12 60.31 60.32 60.31 60.32 0.3K
15:13 60.32 60.33 60.32 60.33 0.5K
15:14 60.33 60.33 60.32 60.33 1.3K
15:15 60.33 60.33 60.33 60.33 0.4K
15:16 60.33 60.33 60.24 60.24 1.3K
15:17 60.24 60.24 60.18 60.18 0.6K
15:18 60.18 60.18 60.18 60.18 0.4K
15:19 60.18 60.22 60.18 60.22 0.3K
15:20 60.22 60.22 60.16 60.16 0.5K
15:21 60.16 60.16 60.11 60.11 1.0K
15:22 60.11 60.14 60.11 60.14 0.9K
15:23 60.14 60.14 60.10 60.10 1.0K
15:24 60.10 60.13 60.10 60.13 1.2K
15:25 60.13 60.13 60.12 60.12 1.2K
15:26 60.12 60.12 60.12 60.12 0.2K
15:27 60.14 60.14 60.13 60.13 5.1K
15:28 60.17 60.17 60.17 60.17 1.0K
15:29 60.16 60.20 60.15 60.20 4.6K
15:30 60.20 60.20 60.20 60.20 0.4K
15:31 60.20 60.22 60.20 60.22 4.2K
15:32 60.25 60.25 60.25 60.25 0.5K
15:33 60.29 60.29 60.29 60.29 1.2K
15:34 60.29 60.43 60.29 60.43 1.4K
15:35 60.38 60.38 60.33 60.33 2.7K
15:36 60.33 60.33 60.28 60.28 0.5K
15:37 60.30 60.30 60.30 60.30 1.3K
15:38 60.30 60.35 60.30 60.31 1.9K
15:39 60.31 60.31 60.29 60.29 1.6K
15:40 60.29 60.29 60.19 60.19 1.1K
15:41 60.19 60.27 60.19 60.26 2.3K
15:42 60.26 60.32 60.26 60.27 0.8K
15:43 60.27 60.36 60.27 60.36 4.9K
15:44 60.29 60.29 60.29 60.29 0.8K
15:45 60.29 60.29 60.29 60.29 0.9K
15:46 60.27 60.27 60.26 60.26 1.7K
15:47 60.31 60.31 60.23 60.27 3.8K
15:48 60.28 60.28 60.28 60.28 2.6K
15:49 60.28 60.28 60.28 60.28 0.3K
15:50 60.28 60.35 60.28 60.35 1.3K
15:51 60.38 60.38 60.32 60.32 3.2K
15:52 60.28 60.28 60.26 60.26 5.7K
15:53 60.26 60.39 60.26 60.39 3.1K
15:54 60.39 60.39 60.33 60.33 2.4K
15:55 60.33 60.50 60.33 60.50 5.2K
15:56 60.39 60.39 60.37 60.39 4.4K
15:57 60.42 60.48 60.42 60.48 8.3K
15:58 60.53 60.53 60.48 60.48 4.1K
15:59 60.48 60.48 60.43 60.48 10.4K
16:00 60.44 60.44 60.31 60.38 163.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음