Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 60.10 60.62 60.10 60.10 5.6K
09:32 60.10 60.10 60.03 60.03 1.3K
09:33 60.03 60.03 60.03 60.03 0.7K
09:34 60.03 60.23 60.03 60.12 1.3K
09:35 60.12 60.12 60.12 60.12 0.1K
09:36 60.12 60.12 60.12 60.12 0.2K
09:37 60.13 60.26 60.13 60.26 3.0K
09:38 60.26 60.26 60.26 60.26 0.5K
09:39 60.30 60.30 60.30 60.30 1.7K
09:40 60.30 60.30 60.30 60.30 0.2K
09:41 60.32 60.32 60.32 60.32 0.3K
09:42 60.32 60.32 60.32 60.32 0.1K
09:43 60.32 60.32 60.32 60.32 0.3K
09:44 60.32 60.34 60.32 60.33 1.7K
09:45 60.33 60.37 60.33 60.33 2.9K
09:46 60.33 60.40 60.33 60.40 0.3K
09:47 60.40 60.40 60.40 60.40 0.1K
09:48 60.40 60.40 60.40 60.40 0.0K
09:49 60.40 60.59 60.40 60.59 4.3K
09:50 60.59 60.59 60.58 60.58 0.6K
09:51 60.58 60.58 60.58 60.58 0.4K
09:52 60.55 60.55 60.55 60.55 0.8K
09:53 60.55 60.55 60.55 60.55 0.4K
09:54 60.58 60.58 60.54 60.54 0.4K
09:55 60.54 60.87 60.54 60.87 0.4K
09:56 60.87 60.87 60.58 60.58 0.7K
09:57 60.58 60.58 60.57 60.57 0.2K
09:58 60.57 60.57 60.57 60.57 0.2K
09:59 60.57 60.57 60.57 60.57 0.2K
10:00 60.57 60.71 60.57 60.71 3.0K
10:01 60.55 60.66 60.53 60.66 1.4K
10:02 60.66 60.66 60.66 60.66 0.0K
10:03 60.66 60.66 60.66 60.66 0.9K
10:04 60.29 60.29 60.29 60.29 0.6K
10:05 60.29 60.29 60.29 60.29 0.1K
10:06 60.29 60.29 60.29 60.29 0.0K
10:07 60.29 60.29 60.29 60.29 0.1K
10:08 60.29 60.46 60.29 60.46 1.0K
10:09 60.36 60.36 60.36 60.36 0.2K
10:10 60.36 60.36 60.36 60.36 0.1K
10:11 60.36 60.36 60.36 60.36 0.1K
10:12 60.36 60.43 60.36 60.36 2.7K
10:13 60.39 60.40 60.39 60.40 0.3K
10:14 60.40 60.40 60.40 60.40 0.2K
10:15 60.40 60.40 60.40 60.40 0.2K
10:16 60.40 60.45 60.40 60.45 0.1K
10:17 60.45 60.45 60.45 60.45 0.4K
10:18 60.45 60.45 60.45 60.45 0.0K
10:19 60.45 60.48 60.45 60.48 0.5K
10:20 60.48 60.48 60.48 60.48 0.3K
10:21 60.48 60.48 60.48 60.48 0.5K
10:22 60.59 60.59 60.59 60.59 0.3K
10:23 60.72 60.72 60.72 60.72 0.8K
10:24 60.76 60.76 60.73 60.73 0.5K
10:25 60.73 60.73 60.73 60.73 0.3K
10:26 60.76 60.76 60.67 60.67 2.0K
10:27 60.67 60.77 60.67 60.77 0.2K
10:28 60.77 60.81 60.77 60.81 0.3K
10:29 60.81 60.81 60.81 60.81 0.1K
10:30 60.81 60.81 60.81 60.81 0.1K
10:31 60.81 60.81 60.81 60.81 0.3K
10:32 60.81 60.81 60.81 60.81 0.6K
10:33 60.65 60.65 60.65 60.65 1.8K
10:34 60.65 60.65 60.65 60.65 0.3K
10:35 60.65 60.65 60.65 60.65 0.2K
10:36 60.65 60.65 60.65 60.65 0.2K
10:37 60.67 60.67 60.67 60.67 0.2K
10:38 60.63 60.69 60.63 60.69 0.5K
10:39 60.69 60.69 60.69 60.69 0.2K
10:40 60.69 60.69 60.63 60.63 0.2K
10:41 60.63 60.69 60.63 60.69 0.3K
10:42 60.69 60.69 60.69 60.69 0.0K
10:43 60.69 60.75 60.69 60.75 0.1K
10:44 60.75 60.75 60.62 60.62 2.7K
10:45 60.62 60.68 60.62 60.68 0.4K
10:46 60.69 60.69 60.69 60.69 0.4K
10:47 60.69 60.69 60.61 60.61 0.7K
10:48 60.61 60.61 60.61 60.61 0.0K
10:49 60.61 60.61 60.61 60.61 0.0K
10:50 60.61 60.64 60.61 60.64 0.4K
10:51 60.64 60.64 60.64 60.64 0.3K
10:52 60.64 60.64 60.64 60.64 0.0K
10:53 60.64 60.64 60.64 60.64 0.0K
10:54 60.64 60.70 60.64 60.70 0.3K
10:55 60.70 60.70 60.70 60.70 0.0K
10:56 60.70 60.70 60.70 60.70 0.3K
10:57 60.70 60.70 60.64 60.64 0.2K
10:58 60.64 60.64 60.64 60.64 0.1K
10:59 60.78 60.78 60.67 60.73 1.5K
11:00 60.73 60.73 60.73 60.73 0.6K
11:01 60.73 60.73 60.73 60.73 0.3K
11:02 60.73 60.73 60.62 60.62 1.5K
11:03 60.62 60.62 60.62 60.62 0.3K
11:04 60.62 60.62 60.62 60.62 0.0K
11:05 60.62 60.62 60.62 60.62 0.0K
11:06 60.62 60.62 60.62 60.62 0.1K
11:07 60.60 60.60 60.60 60.60 0.2K
11:08 60.60 60.60 60.60 60.60 0.1K
11:09 60.60 60.60 60.60 60.60 0.1K
11:10 60.69 60.69 60.69 60.69 0.3K
11:11 60.69 60.69 60.69 60.69 0.6K
11:12 60.69 60.69 60.69 60.69 0.3K
11:13 60.69 60.73 60.69 60.73 0.8K
11:14 60.73 60.73 60.73 60.73 0.0K
11:15 60.73 60.73 60.69 60.69 2.7K
11:16 60.69 60.69 60.69 60.69 0.1K
11:17 60.69 60.69 60.69 60.69 0.1K
11:18 60.69 60.69 60.69 60.69 0.2K
11:19 60.69 60.69 60.69 60.69 0.2K
11:20 60.69 60.69 60.69 60.69 0.3K
11:21 60.69 60.69 60.69 60.69 0.5K
11:22 60.69 60.69 60.69 60.69 0.0K
11:23 60.69 60.69 60.69 60.69 0.1K
11:24 60.69 60.69 60.69 60.69 0.1K
11:25 60.69 60.71 60.69 60.71 0.9K
11:26 60.70 60.70 60.70 60.70 0.4K
11:27 60.70 60.70 60.70 60.70 0.1K
11:28 60.70 60.70 60.70 60.70 0.1K
11:29 60.69 60.69 60.64 60.64 1.7K
11:30 60.64 60.64 60.64 60.64 0.2K
11:31 60.64 60.64 60.64 60.64 0.1K
11:32 60.64 60.64 60.64 60.64 0.0K
11:33 60.60 60.60 60.58 60.58 0.7K
11:34 60.58 60.58 60.58 60.58 0.2K
11:35 60.69 60.69 60.69 60.69 0.9K
11:36 60.69 60.73 60.69 60.73 0.4K
11:37 60.74 60.74 60.74 60.74 1.4K
11:38 60.76 60.78 60.75 60.75 1.9K
11:39 60.75 60.82 60.75 60.82 0.6K
11:40 60.82 60.82 60.82 60.82 0.0K
11:41 60.82 60.82 60.82 60.82 0.1K
11:42 60.82 60.82 60.81 60.81 0.4K
11:43 60.85 60.85 60.80 60.80 1.0K
11:44 60.80 60.80 60.75 60.75 1.0K
11:45 60.75 60.75 60.70 60.70 0.4K
11:46 60.70 60.70 60.70 60.70 0.0K
11:47 60.70 60.70 60.70 60.70 0.1K
11:48 60.70 60.70 60.70 60.70 0.2K
11:49 60.73 60.73 60.73 60.73 0.8K
11:50 60.75 60.75 60.68 60.68 2.6K
11:51 60.68 60.68 60.68 60.68 0.2K
11:52 60.75 60.75 60.70 60.70 1.0K
11:53 60.70 60.73 60.70 60.73 0.2K
11:54 60.73 60.73 60.73 60.73 0.1K
11:55 60.73 60.73 60.73 60.73 0.0K
11:56 60.73 60.73 60.73 60.73 0.4K
11:57 60.73 60.77 60.73 60.77 0.5K
11:58 60.76 60.76 60.72 60.72 0.6K
11:59 60.72 60.72 60.72 60.72 0.2K
12:00 60.72 60.76 60.72 60.76 1.2K
12:01 60.76 60.76 60.76 60.76 0.0K
12:02 60.76 60.76 60.76 60.76 0.0K
12:03 60.76 60.76 60.74 60.74 1.4K
12:04 60.74 60.74 60.74 60.74 0.1K
12:05 60.74 60.74 60.74 60.74 0.0K
12:06 60.75 60.75 60.63 60.63 2.1K
12:07 60.66 60.66 60.66 60.66 0.4K
12:08 60.61 60.66 60.61 60.61 0.6K
12:09 60.61 60.61 60.61 60.61 0.1K
12:10 60.61 60.67 60.61 60.67 0.1K
12:11 60.67 60.67 60.67 60.67 0.2K
12:12 60.67 60.67 60.67 60.67 0.0K
12:13 60.67 60.67 60.62 60.62 0.7K
12:14 60.63 60.74 60.63 60.74 12.5K
12:15 60.74 60.74 60.74 60.74 0.4K
12:16 60.74 60.74 60.74 60.74 0.1K
12:17 60.74 60.74 60.74 60.74 0.0K
12:18 60.70 60.75 60.70 60.75 0.8K
12:19 60.75 60.75 60.75 60.75 0.3K
12:20 60.75 60.75 60.75 60.75 0.0K
12:21 60.75 60.76 60.75 60.76 0.2K
12:22 60.76 60.76 60.76 60.76 0.1K
12:23 60.76 60.76 60.76 60.76 0.3K
12:24 60.76 60.76 60.76 60.76 0.1K
12:25 60.76 60.78 60.76 60.78 1.3K
12:26 60.78 60.78 60.78 60.78 1.1K
12:27 60.78 60.78 60.78 60.78 0.0K
12:28 60.78 60.78 60.78 60.78 0.2K
12:29 60.87 60.93 60.87 60.92 3.6K
12:30 60.93 60.93 60.93 60.93 1.6K
12:31 60.93 60.93 60.93 60.93 0.0K
12:32 60.93 60.93 60.93 60.93 0.1K
12:33 60.93 60.93 60.93 60.93 0.2K
12:34 60.93 60.93 60.93 60.93 0.1K
12:35 61.02 61.05 61.02 61.05 0.3K
12:36 61.05 61.05 61.05 61.05 0.1K
12:37 61.05 61.05 61.02 61.02 0.1K
12:38 61.02 61.02 61.02 61.02 0.1K
12:39 61.02 61.09 61.02 61.09 0.6K
12:40 61.09 61.09 61.09 61.09 0.1K
12:41 61.09 61.09 61.09 61.09 0.0K
12:42 61.09 61.09 61.09 61.09 0.1K
12:43 61.09 61.09 61.09 61.09 0.1K
12:44 61.09 61.09 61.08 61.08 0.8K
12:45 61.08 61.08 61.08 61.08 0.1K
12:46 61.06 61.08 61.06 61.08 1.4K
12:47 61.08 61.08 61.08 61.08 0.1K
12:48 61.08 61.08 61.08 61.08 0.0K
12:49 61.08 61.08 61.08 61.08 0.0K
12:50 61.08 61.08 61.08 61.08 0.0K
12:51 61.08 61.08 61.08 61.08 0.1K
12:52 61.08 61.09 61.08 61.09 0.5K
12:53 61.09 61.09 61.09 61.09 0.1K
12:54 61.09 61.09 61.09 61.09 0.2K
12:55 61.09 61.09 61.09 61.09 0.1K
12:56 61.14 61.14 61.14 61.14 0.4K
12:57 61.14 61.14 61.14 61.14 0.2K
12:58 61.14 61.14 61.14 61.14 0.1K
12:59 61.14 61.21 61.14 61.21 0.3K
13:00 61.21 61.21 61.21 61.21 0.2K
13:01 61.16 61.17 61.14 61.17 1.7K
13:02 61.17 61.17 61.17 61.17 0.1K
13:03 61.17 61.17 61.17 61.17 0.1K
13:04 61.17 61.17 61.17 61.17 0.1K
13:05 61.12 61.12 61.09 61.09 1.2K
13:06 61.09 61.09 61.09 61.09 0.1K
13:07 61.09 61.09 61.09 61.09 0.2K
13:08 61.09 61.09 61.09 61.09 0.2K
13:09 61.09 61.09 61.09 61.09 0.1K
13:10 61.09 61.09 61.09 61.09 0.0K
13:11 61.09 61.12 61.09 61.12 0.2K
13:12 61.12 61.12 61.11 61.12 0.4K
13:13 61.12 61.12 61.12 61.12 0.2K
13:14 61.16 61.20 61.16 61.20 0.9K
13:15 61.20 61.20 61.20 61.20 0.1K
13:16 61.20 61.20 61.16 61.16 1.7K
13:17 61.16 61.19 61.16 61.19 0.9K
13:18 61.19 61.19 61.16 61.16 0.5K
13:19 61.16 61.20 61.16 61.20 0.4K
13:20 61.20 61.23 61.20 61.20 0.4K
13:21 61.20 61.20 61.20 61.20 0.2K
13:22 61.20 61.23 61.20 61.23 0.7K
13:23 61.23 61.23 61.23 61.23 0.2K
13:24 61.23 61.27 61.23 61.27 0.2K
13:25 61.27 61.27 61.27 61.27 0.0K
13:26 61.27 61.27 61.19 61.27 1.1K
13:27 61.27 61.27 61.27 61.27 1.2K
13:28 61.31 61.31 61.31 61.31 2.5K
13:29 61.31 61.31 61.26 61.26 0.6K
13:30 61.26 61.26 61.24 61.24 0.3K
13:31 61.24 61.24 61.24 61.24 0.3K
13:32 61.24 61.24 61.24 61.24 0.0K
13:33 61.24 61.24 61.20 61.20 0.3K
13:34 61.20 61.20 61.18 61.19 1.5K
13:35 61.19 61.19 61.16 61.16 0.6K
13:36 61.16 61.16 61.16 61.16 0.6K
13:37 61.12 61.12 61.12 61.12 0.4K
13:38 61.12 61.12 61.12 61.12 0.1K
13:39 61.12 61.12 61.12 61.12 0.0K
13:40 61.12 61.12 61.11 61.11 0.8K
13:41 61.11 61.11 61.11 61.11 0.1K
13:42 61.11 61.11 61.11 61.11 0.0K
13:43 61.15 61.15 61.10 61.10 2.2K
13:44 61.10 61.10 61.10 61.10 0.1K
13:45 61.10 61.16 61.10 61.16 0.6K
13:46 61.16 61.16 61.11 61.11 1.7K
13:47 61.11 61.16 61.11 61.16 0.3K
13:48 61.16 61.16 61.16 61.16 1.0K
13:49 61.17 61.17 61.17 61.17 0.3K
13:50 61.17 61.17 61.17 61.17 0.4K
13:51 61.17 61.18 61.17 61.18 0.8K
13:52 61.17 61.17 61.17 61.17 1.8K
13:53 61.17 61.17 61.14 61.14 1.0K
13:54 61.14 61.16 61.14 61.16 0.5K
13:55 61.16 61.16 61.16 61.16 0.4K
13:56 61.16 61.16 61.16 61.16 0.0K
13:57 61.16 61.16 61.16 61.16 0.1K
13:58 61.16 61.16 61.16 61.16 0.0K
13:59 61.16 61.16 61.16 61.16 1.1K
14:00 61.16 61.16 61.16 61.16 0.1K
14:01 61.16 61.16 61.14 61.14 0.3K
14:02 61.11 61.14 61.11 61.14 8.6K
14:03 61.15 61.15 61.13 61.14 5.7K
14:04 61.11 61.17 61.11 61.17 12.9K
14:05 61.17 61.17 61.14 61.17 2.0K
14:06 61.17 61.24 61.17 61.24 4.0K
14:07 61.24 61.24 61.24 61.24 0.5K
14:08 61.20 61.20 61.19 61.19 1.9K
14:09 61.17 61.17 61.16 61.16 0.6K
14:10 61.16 61.16 61.16 61.16 0.1K
14:11 61.16 61.21 61.16 61.21 0.3K
14:12 61.21 61.21 61.21 61.21 0.0K
14:13 61.15 61.15 61.15 61.15 0.9K
14:14 61.15 61.15 61.15 61.15 0.0K
14:15 61.16 61.16 61.16 61.16 0.3K
14:16 61.16 61.16 61.12 61.12 1.2K
14:17 61.12 61.13 61.10 61.10 2.9K
14:18 61.10 61.10 61.04 61.04 0.7K
14:19 61.04 61.04 61.04 61.04 0.1K
14:20 61.04 61.04 61.04 61.04 0.2K
14:21 61.04 61.09 61.04 61.09 1.0K
14:22 61.09 61.09 61.09 61.09 0.2K
14:23 61.08 61.11 61.08 61.11 0.8K
14:24 61.09 61.09 61.09 61.09 0.1K
14:25 61.09 61.13 61.09 61.12 0.4K
14:26 61.12 61.13 61.12 61.12 0.3K
14:27 61.07 61.07 61.07 61.07 1.8K
14:28 61.07 61.07 61.07 61.07 0.0K
14:29 61.07 61.07 61.07 61.07 0.2K
14:30 61.07 61.11 61.07 61.11 0.4K
14:31 61.11 61.11 61.10 61.10 0.4K
14:32 61.10 61.11 61.10 61.11 0.3K
14:33 61.11 61.11 61.11 61.11 0.1K
14:34 61.12 61.20 61.12 61.20 3.4K
14:35 61.20 61.20 61.18 61.18 0.7K
14:36 61.18 61.18 61.18 61.18 0.1K
14:37 61.18 61.18 61.18 61.18 0.0K
14:38 61.18 61.18 61.18 61.18 0.5K
14:39 61.18 61.18 61.18 61.18 0.3K
14:40 61.18 61.22 61.18 61.22 0.4K
14:41 61.22 61.25 61.22 61.25 2.5K
14:42 61.25 61.32 61.25 61.26 1.5K
14:43 61.26 61.27 61.26 61.27 4.0K
14:44 61.27 61.27 61.21 61.21 0.3K
14:45 61.20 61.20 61.20 61.20 0.3K
14:46 61.20 61.20 61.20 61.20 0.1K
14:47 61.20 61.20 61.20 61.20 0.1K
14:48 61.20 61.24 61.20 61.24 0.3K
14:49 61.24 61.24 61.24 61.24 0.6K
14:50 61.24 61.24 61.24 61.24 0.4K
14:51 61.24 61.25 61.24 61.24 1.7K
14:52 61.24 61.24 61.22 61.22 0.9K
14:53 61.22 61.22 61.20 61.20 0.9K
14:54 61.20 61.21 61.20 61.21 0.4K
14:55 61.21 61.21 61.21 61.21 0.1K
14:56 61.21 61.22 61.21 61.21 0.6K
14:57 61.21 61.21 61.21 61.21 0.0K
14:58 61.21 61.21 61.18 61.18 0.6K
14:59 61.18 61.18 61.17 61.17 0.8K
15:00 61.20 61.20 61.20 61.20 1.6K
15:01 61.20 61.21 61.20 61.21 0.3K
15:02 61.21 61.21 61.11 61.11 1.9K
15:03 61.11 61.11 61.11 61.11 0.3K
15:04 61.11 61.11 61.11 61.11 0.3K
15:05 61.11 61.11 61.08 61.08 1.2K
15:06 61.08 61.09 61.08 61.09 1.4K
15:07 61.09 61.09 61.09 61.09 0.0K
15:08 61.09 61.09 61.09 61.09 0.3K
15:09 61.09 61.09 61.09 61.09 0.3K
15:10 61.09 61.09 61.09 61.09 0.6K
15:11 61.09 61.09 61.06 61.06 0.5K
15:12 61.06 61.08 61.05 61.08 1.3K
15:13 61.08 61.08 61.08 61.08 0.1K
15:14 61.08 61.09 61.08 61.09 0.3K
15:15 61.09 61.09 61.09 61.09 0.2K
15:16 61.09 61.11 61.09 61.11 1.0K
15:17 61.11 61.11 61.11 61.11 0.7K
15:18 61.13 61.18 61.13 61.18 1.0K
15:19 61.18 61.18 61.16 61.17 0.7K
15:20 61.17 61.23 61.17 61.23 1.1K
15:21 61.21 61.21 61.20 61.20 0.5K
15:22 61.20 61.26 61.20 61.26 1.0K
15:23 61.27 61.27 61.27 61.27 0.5K
15:24 61.26 61.26 61.24 61.24 4.3K
15:25 61.27 61.27 61.26 61.26 1.4K
15:26 61.26 61.30 61.26 61.30 0.6K
15:27 61.30 61.30 61.30 61.30 0.1K
15:28 61.30 61.30 61.24 61.25 2.3K
15:29 61.25 61.25 61.25 61.25 0.7K
15:30 61.25 61.25 61.23 61.23 2.0K
15:31 61.23 61.23 61.12 61.12 3.0K
15:32 61.17 61.17 61.13 61.13 0.6K
15:33 61.13 61.13 61.13 61.13 0.7K
15:34 61.13 61.13 61.13 61.13 0.6K
15:35 61.13 61.15 61.13 61.15 0.5K
15:36 61.10 61.21 61.10 61.21 2.4K
15:37 61.21 61.25 61.21 61.22 0.5K
15:38 61.22 61.27 61.22 61.27 1.1K
15:39 61.27 61.30 61.27 61.29 1.3K
15:40 61.29 61.29 61.23 61.23 3.5K
15:41 61.23 61.30 61.23 61.30 1.3K
15:42 61.36 61.36 61.36 61.36 0.7K
15:43 61.36 61.36 61.32 61.32 0.8K
15:44 61.32 61.32 61.32 61.32 0.2K
15:45 61.32 61.36 61.30 61.36 2.5K
15:46 61.36 61.36 61.32 61.32 1.5K
15:47 61.32 61.32 61.32 61.32 0.9K
15:48 61.32 61.32 61.30 61.30 2.4K
15:49 61.30 61.30 61.30 61.30 1.0K
15:50 61.30 61.30 61.30 61.30 0.8K
15:51 61.25 61.27 61.25 61.27 3.3K
15:52 61.25 61.25 61.22 61.25 3.1K
15:53 61.25 61.30 61.25 61.30 1.6K
15:54 61.35 61.35 61.29 61.35 3.6K
15:55 61.35 61.44 61.35 61.44 7.2K
15:56 61.37 61.43 61.37 61.40 4.5K
15:57 61.38 61.38 61.33 61.33 4.3K
15:58 61.32 61.38 61.32 61.38 3.5K
15:59 61.36 61.38 61.36 61.38 11.0K
16:00 61.38 61.38 61.33 61.37 82.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음