Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 60.72 61.67 60.72 61.67 0.0K
09:32 61.67 61.67 61.67 61.67 0.0K
09:33 61.67 61.67 61.67 61.67 0.0K
09:34 61.67 61.67 61.67 61.67 0.0K
09:35 61.67 61.67 61.67 61.67 0.0K
09:36 61.67 61.67 61.67 61.67 0.0K
09:37 61.67 61.67 61.67 61.67 0.0K
09:38 61.67 61.67 61.67 61.67 0.0K
09:39 61.07 61.07 61.07 61.07 6.9K
09:40 61.07 61.07 61.07 61.07 0.0K
09:41 61.07 61.07 61.07 61.07 0.0K
09:42 61.07 61.07 61.07 61.07 0.0K
09:43 61.07 61.07 61.07 61.07 0.0K
09:44 61.07 61.07 61.07 61.07 0.0K
09:45 61.07 61.07 61.07 61.07 0.0K
09:46 61.07 61.07 61.07 61.07 0.0K
09:47 61.07 61.07 61.07 61.07 0.0K
09:48 61.07 61.07 61.07 61.07 0.0K
09:49 61.04 61.04 61.04 61.04 3.0K
09:50 61.04 61.04 61.04 61.04 0.0K
09:51 61.04 61.04 61.04 61.04 0.0K
09:52 61.04 61.04 61.04 61.04 0.0K
09:53 61.04 61.04 61.04 61.04 0.0K
09:54 61.04 61.04 61.04 61.04 0.0K
09:55 61.01 61.01 61.01 61.01 3.9K
09:56 61.01 61.01 61.01 61.01 0.2K
09:57 61.01 61.01 61.01 61.01 0.1K
09:58 61.01 61.01 61.01 61.01 0.0K
09:59 61.01 61.01 61.01 61.01 0.0K
10:00 61.01 61.01 61.01 61.01 0.0K
10:01 61.01 61.01 61.01 61.01 0.6K
10:02 61.01 61.02 61.01 61.02 0.3K
10:03 61.02 61.02 61.02 61.02 0.2K
10:04 61.02 61.02 60.89 60.89 1.4K
10:05 60.84 60.91 60.84 60.87 1.9K
10:06 60.87 60.87 60.87 60.87 0.2K
10:07 60.87 61.01 60.87 61.01 0.7K
10:08 61.02 61.17 61.02 61.17 0.7K
10:09 61.17 61.17 61.17 61.17 0.1K
10:10 61.17 61.17 61.13 61.13 0.6K
10:11 61.13 61.13 61.12 61.12 0.9K
10:12 61.12 61.12 61.12 61.12 0.2K
10:13 61.12 61.12 61.12 61.12 0.0K
10:14 61.12 61.12 61.12 61.12 0.2K
10:15 61.12 61.12 61.12 61.12 0.2K
10:16 61.12 61.12 61.06 61.06 0.7K
10:17 61.06 61.09 61.06 61.09 0.3K
10:18 61.09 61.21 61.09 61.21 1.2K
10:19 61.21 61.21 61.21 61.21 0.4K
10:20 61.21 61.21 61.21 61.21 0.2K
10:21 61.21 61.21 61.21 61.21 0.5K
10:22 61.21 61.21 61.03 61.03 0.8K
10:23 61.03 61.03 61.03 61.03 1.8K
10:24 61.03 61.03 60.94 60.96 4.4K
10:25 60.96 60.97 60.96 60.97 0.9K
10:26 60.97 60.97 60.92 60.92 1.2K
10:27 60.92 60.92 60.92 60.92 0.7K
10:28 60.92 60.92 60.83 60.83 1.6K
10:29 60.83 60.83 60.76 60.76 0.5K
10:30 60.76 60.79 60.76 60.78 3.1K
10:31 60.84 60.84 60.84 60.84 0.7K
10:32 60.84 60.84 60.72 60.72 0.7K
10:33 60.72 60.78 60.72 60.78 0.7K
10:34 60.78 60.85 60.78 60.85 0.6K
10:35 60.85 60.98 60.85 60.94 1.3K
10:36 60.94 60.95 60.88 60.95 0.9K
10:37 60.95 60.95 60.94 60.94 0.3K
10:38 61.00 61.00 60.99 60.99 0.7K
10:39 60.96 60.96 60.88 60.88 1.3K
10:40 60.88 60.90 60.88 60.90 0.2K
10:41 60.96 60.96 60.96 60.96 0.4K
10:42 60.96 60.96 60.96 60.96 0.1K
10:43 60.96 60.96 60.96 60.96 0.2K
10:44 60.96 61.00 60.96 60.97 0.8K
10:45 60.97 61.00 60.97 61.00 0.5K
10:46 61.00 61.02 61.00 61.02 0.8K
10:47 61.02 61.08 61.02 61.08 0.4K
10:48 61.08 61.12 61.08 61.08 0.3K
10:49 61.08 61.13 61.08 61.13 0.1K
10:50 61.11 61.11 61.10 61.10 1.8K
10:51 61.10 61.10 61.10 61.10 0.6K
10:52 61.02 61.02 61.02 61.02 0.5K
10:53 61.02 61.02 61.02 61.02 0.1K
10:54 61.02 61.16 61.02 61.16 0.5K
10:55 61.16 61.16 61.14 61.14 0.1K
10:56 61.14 61.20 61.14 61.14 0.9K
10:57 61.18 61.18 61.07 61.09 3.5K
10:58 61.08 61.08 61.08 61.08 1.0K
10:59 61.08 61.08 61.08 61.08 0.4K
11:00 61.08 61.20 61.08 61.20 0.6K
11:01 61.20 61.20 61.20 61.20 0.2K
11:02 61.20 61.20 61.11 61.11 0.4K
11:03 61.11 61.11 61.11 61.11 0.2K
11:04 61.11 61.11 61.11 61.11 0.3K
11:05 61.11 61.11 61.11 61.11 0.2K
11:06 61.11 61.11 61.11 61.11 0.2K
11:07 61.11 61.11 61.11 61.11 0.2K
11:08 61.11 61.11 61.10 61.10 0.8K
11:09 61.10 61.10 61.10 61.10 0.3K
11:10 61.10 61.11 61.09 61.09 1.6K
11:11 61.09 61.09 61.09 61.09 0.2K
11:12 61.09 61.09 61.09 61.09 0.1K
11:13 61.09 61.09 61.09 61.09 0.4K
11:14 61.09 61.09 61.09 61.09 0.0K
11:15 61.09 61.09 61.09 61.09 0.1K
11:16 61.09 61.09 60.97 61.02 0.6K
11:17 61.02 61.02 60.93 60.93 0.6K
11:18 60.93 60.93 60.89 60.89 0.7K
11:19 60.85 60.89 60.85 60.89 0.6K
11:20 60.89 60.94 60.89 60.94 0.6K
11:21 60.94 60.94 60.94 60.94 0.1K
11:22 60.94 60.97 60.94 60.97 0.7K
11:23 60.97 60.97 60.97 60.97 0.3K
11:24 60.97 61.00 60.97 61.00 0.1K
11:25 61.00 61.04 60.96 60.96 1.4K
11:26 60.96 60.96 60.95 60.95 0.4K
11:27 60.95 60.95 60.95 60.95 0.5K
11:28 60.95 60.95 60.95 60.95 0.2K
11:29 60.95 60.95 60.95 60.95 0.2K
11:30 60.95 60.95 60.95 60.95 0.3K
11:31 60.95 60.95 60.87 60.87 0.5K
11:32 60.87 60.87 60.87 60.87 0.3K
11:33 60.87 60.87 60.87 60.87 0.2K
11:34 60.87 60.87 60.87 60.87 0.6K
11:35 60.87 60.91 60.87 60.91 0.9K
11:36 60.91 60.91 60.91 60.91 0.9K
11:37 60.91 60.91 60.91 60.91 0.6K
11:38 60.87 60.87 60.87 60.87 0.5K
11:39 60.87 60.87 60.87 60.87 0.2K
11:40 60.87 60.87 60.87 60.87 0.2K
11:41 60.87 60.87 60.87 60.87 0.1K
11:42 60.87 60.90 60.87 60.90 0.7K
11:43 60.90 60.90 60.90 60.90 0.1K
11:44 60.90 60.90 60.90 60.90 0.6K
11:45 60.86 60.86 60.86 60.86 0.9K
11:46 60.86 60.86 60.86 60.86 0.0K
11:47 60.86 60.86 60.86 60.86 0.1K
11:48 60.86 60.86 60.86 60.86 0.2K
11:49 60.86 60.86 60.83 60.83 1.3K
11:50 60.83 60.83 60.83 60.83 0.2K
11:51 60.91 60.91 60.91 60.91 0.4K
11:52 60.91 60.91 60.89 60.89 1.1K
11:53 60.89 60.93 60.89 60.93 0.4K
11:54 60.93 60.93 60.93 60.93 0.3K
11:55 60.93 60.93 60.93 60.93 0.7K
11:56 60.93 60.95 60.93 60.95 0.6K
11:57 60.96 60.97 60.96 60.97 1.4K
11:58 60.93 60.93 60.93 60.93 0.2K
11:59 60.93 60.93 60.93 60.93 0.1K
12:00 60.93 60.93 60.91 60.91 0.5K
12:01 60.91 60.93 60.91 60.93 0.8K
12:02 60.93 60.93 60.93 60.93 0.3K
12:03 60.93 60.93 60.93 60.93 0.0K
12:04 60.93 60.93 60.93 60.93 0.1K
12:05 60.93 60.93 60.93 60.93 0.9K
12:06 61.01 61.01 61.01 61.01 0.3K
12:07 61.01 61.02 61.01 61.02 1.2K
12:08 61.03 61.03 61.00 61.00 1.0K
12:09 61.00 61.00 61.00 61.00 0.1K
12:10 61.00 61.00 61.00 61.00 0.5K
12:11 61.00 61.00 61.00 61.00 0.1K
12:12 61.00 61.00 61.00 61.00 0.1K
12:13 61.00 61.00 61.00 61.00 0.1K
12:14 61.00 61.00 61.00 61.00 0.4K
12:15 61.00 61.00 61.00 61.00 0.1K
12:16 61.00 61.00 61.00 61.00 0.1K
12:17 61.00 61.05 61.00 61.05 0.6K
12:18 61.06 61.06 61.06 61.06 0.5K
12:19 61.06 61.06 61.02 61.02 1.2K
12:20 61.02 61.02 60.98 60.98 0.8K
12:21 60.98 60.98 60.98 60.98 0.0K
12:22 60.98 60.98 60.98 60.98 0.2K
12:23 60.98 60.98 60.98 60.98 0.2K
12:24 60.98 60.98 60.98 60.98 0.3K
12:25 60.98 61.03 60.98 61.03 0.3K
12:26 61.03 61.03 61.03 61.03 0.0K
12:27 61.03 61.03 61.03 61.03 0.1K
12:28 61.03 61.05 61.03 61.05 0.2K
12:29 61.05 61.07 61.05 61.07 1.4K
12:30 61.07 61.07 61.03 61.03 0.8K
12:31 61.03 61.03 61.03 61.03 0.1K
12:32 61.03 61.03 61.03 61.03 0.1K
12:33 61.03 61.03 61.03 61.03 0.0K
12:34 61.03 61.03 61.03 61.03 0.1K
12:35 61.03 61.03 61.03 61.03 0.2K
12:36 61.03 61.03 61.03 61.03 0.0K
12:37 61.01 61.01 61.01 61.01 0.5K
12:38 61.01 61.01 60.99 60.99 0.5K
12:39 60.99 60.99 60.99 60.99 0.1K
12:40 60.99 60.99 60.96 60.96 0.3K
12:41 60.97 60.97 60.96 60.96 9.7K
12:42 60.96 60.96 60.96 60.96 0.3K
12:43 60.96 60.96 60.96 60.96 0.0K
12:44 60.96 60.96 60.96 60.96 0.2K
12:45 60.96 60.96 60.96 60.96 0.2K
12:46 60.96 60.96 60.96 60.96 0.2K
12:47 60.96 60.96 60.96 60.96 0.0K
12:48 60.96 60.96 60.96 60.96 0.3K
12:49 60.89 60.89 60.89 60.89 1.0K
12:50 60.89 60.90 60.89 60.90 0.2K
12:51 60.90 60.90 60.90 60.90 0.3K
12:52 60.92 60.92 60.90 60.90 0.9K
12:53 60.90 60.90 60.90 60.90 0.0K
12:54 60.90 60.90 60.90 60.90 0.2K
12:55 60.90 60.90 60.90 60.90 1.1K
12:56 60.90 60.90 60.90 60.90 0.3K
12:57 60.90 60.90 60.90 60.90 0.3K
12:58 60.90 60.90 60.90 60.90 0.8K
12:59 60.90 60.90 60.90 60.90 0.0K
13:00 60.90 60.90 60.90 60.90 0.1K
13:01 60.87 60.92 60.87 60.92 2.4K
13:02 60.92 60.92 60.92 60.92 0.1K
13:03 60.92 61.00 60.92 61.00 3.2K
13:04 61.00 61.00 61.00 61.00 0.1K
13:05 60.97 60.97 60.96 60.96 0.5K
13:06 60.96 60.96 60.96 60.96 0.2K
13:07 60.96 60.99 60.96 60.99 0.6K
13:08 60.99 60.99 60.99 60.99 0.5K
13:09 60.99 60.99 60.87 60.87 1.2K
13:10 60.87 60.90 60.87 60.90 0.2K
13:11 60.90 60.90 60.90 60.90 0.0K
13:12 60.90 60.90 60.89 60.90 0.3K
13:13 60.90 60.90 60.90 60.90 0.2K
13:14 60.90 60.90 60.90 60.90 0.1K
13:15 60.90 60.90 60.90 60.90 0.3K
13:16 60.90 60.90 60.90 60.90 0.0K
13:17 60.90 60.90 60.90 60.90 0.3K
13:18 60.90 60.90 60.90 60.90 0.2K
13:19 60.90 60.91 60.90 60.91 0.9K
13:20 60.91 60.92 60.91 60.92 0.9K
13:21 60.92 60.98 60.92 60.98 0.7K
13:22 60.97 60.97 60.97 60.97 1.1K
13:23 60.97 60.97 60.97 60.97 0.7K
13:24 60.97 61.01 60.96 61.01 1.0K
13:25 61.01 61.01 61.01 61.01 1.2K
13:26 61.01 61.01 61.01 61.01 0.1K
13:27 61.01 61.01 61.01 61.01 0.0K
13:28 61.01 61.01 61.01 61.01 0.1K
13:29 61.01 61.01 61.01 61.01 0.1K
13:30 61.01 61.07 61.01 61.05 1.1K
13:31 61.05 61.05 61.05 61.05 0.6K
13:32 61.05 61.07 61.05 61.07 0.5K
13:33 61.07 61.07 61.07 61.07 0.2K
13:34 61.07 61.07 61.07 61.07 0.4K
13:35 61.07 61.07 61.07 61.07 0.8K
13:36 61.07 61.07 61.05 61.05 0.7K
13:37 61.05 61.05 61.05 61.05 0.2K
13:38 61.05 61.05 61.05 61.05 0.0K
13:39 61.05 61.05 60.90 60.90 2.8K
13:40 60.88 60.88 60.88 60.88 0.8K
13:41 60.88 60.88 60.88 60.88 0.1K
13:42 60.88 60.88 60.83 60.83 1.3K
13:43 60.83 60.83 60.83 60.83 0.2K
13:44 60.83 60.83 60.83 60.83 0.3K
13:45 60.83 60.83 60.73 60.73 0.3K
13:46 60.73 60.73 60.73 60.73 0.6K
13:47 60.71 60.71 60.71 60.71 0.1K
13:48 60.71 60.71 60.71 60.71 0.7K
13:49 60.71 60.71 60.71 60.71 0.1K
13:50 60.71 60.71 60.66 60.66 0.6K
13:51 60.66 60.67 60.66 60.67 0.3K
13:52 60.67 60.67 60.67 60.67 0.2K
13:53 60.66 60.66 60.62 60.62 0.4K
13:54 60.61 60.61 60.61 60.61 0.8K
13:55 60.61 60.61 60.61 60.61 0.1K
13:56 60.61 60.61 60.46 60.46 0.6K
13:57 60.44 60.44 60.38 60.38 1.1K
13:58 60.38 60.38 60.38 60.38 0.4K
13:59 60.38 60.38 60.38 60.38 0.6K
14:00 60.47 60.47 60.45 60.45 1.8K
14:01 60.45 60.49 60.45 60.49 0.4K
14:02 60.49 60.49 60.48 60.48 0.8K
14:03 60.48 60.53 60.48 60.53 0.3K
14:04 60.53 60.59 60.53 60.59 0.7K
14:05 60.53 60.57 60.53 60.57 2.1K
14:06 60.57 60.57 60.57 60.57 0.4K
14:07 60.57 60.57 60.57 60.57 0.9K
14:08 60.59 60.62 60.59 60.62 2.3K
14:09 60.62 60.62 60.60 60.60 0.6K
14:10 60.60 60.60 60.60 60.60 0.3K
14:11 60.60 60.60 60.60 60.60 0.6K
14:12 60.60 60.60 60.57 60.57 1.1K
14:13 60.57 60.63 60.57 60.63 0.8K
14:14 60.65 60.66 60.65 60.66 1.1K
14:15 60.66 60.66 60.66 60.66 0.2K
14:16 60.66 60.66 60.66 60.66 0.1K
14:17 60.66 60.66 60.62 60.62 0.9K
14:18 60.62 60.62 60.61 60.61 0.3K
14:19 60.61 60.61 60.61 60.61 0.1K
14:20 60.61 60.61 60.61 60.61 0.2K
14:21 60.61 60.61 60.61 60.61 0.2K
14:22 60.61 60.61 60.61 60.61 0.2K
14:23 60.62 60.62 60.62 60.62 0.8K
14:24 60.61 60.61 60.61 60.61 0.8K
14:25 60.61 60.67 60.61 60.67 1.2K
14:26 60.67 60.67 60.67 60.67 0.3K
14:27 60.67 60.67 60.65 60.65 1.1K
14:28 60.65 60.65 60.59 60.59 0.5K
14:29 60.59 60.63 60.59 60.63 1.2K
14:30 60.63 60.63 60.63 60.63 0.1K
14:31 60.62 60.67 60.62 60.67 4.8K
14:32 60.67 60.67 60.67 60.67 0.3K
14:33 60.67 60.67 60.67 60.67 0.1K
14:34 60.67 60.67 60.67 60.67 0.2K
14:35 60.67 60.67 60.67 60.67 0.4K
14:36 60.67 60.71 60.67 60.71 0.5K
14:37 60.71 60.71 60.67 60.70 1.4K
14:38 60.70 60.70 60.70 60.70 0.2K
14:39 60.70 60.70 60.70 60.70 0.5K
14:40 60.70 60.72 60.70 60.72 0.5K
14:41 60.72 60.76 60.72 60.76 1.1K
14:42 60.77 60.79 60.77 60.79 1.7K
14:43 60.79 60.79 60.77 60.77 0.4K
14:44 60.77 60.77 60.77 60.77 0.1K
14:45 60.77 60.77 60.77 60.77 0.0K
14:46 60.77 60.77 60.77 60.77 0.0K
14:47 60.77 60.80 60.77 60.78 0.8K
14:48 60.78 60.78 60.78 60.78 0.7K
14:49 60.78 60.78 60.74 60.75 0.4K
14:50 60.75 60.78 60.75 60.78 1.3K
14:51 60.78 60.79 60.78 60.79 0.9K
14:52 60.78 60.80 60.78 60.80 1.9K
14:53 60.80 60.80 60.80 60.80 0.7K
14:54 60.80 60.80 60.72 60.72 1.1K
14:55 60.71 60.73 60.71 60.73 1.6K
14:56 60.73 60.74 60.71 60.71 0.9K
14:57 60.71 60.71 60.71 60.71 0.6K
14:58 60.71 60.71 60.71 60.71 0.0K
14:59 60.71 60.71 60.71 60.71 0.1K
15:00 60.71 60.71 60.71 60.71 0.1K
15:01 60.71 60.71 60.71 60.71 0.3K
15:02 60.71 60.71 60.71 60.71 0.2K
15:03 60.71 60.71 60.71 60.71 0.2K
15:04 60.71 60.71 60.71 60.71 0.1K
15:05 60.71 60.72 60.71 60.72 0.4K
15:06 60.72 60.72 60.69 60.69 1.3K
15:07 60.69 60.69 60.69 60.69 0.3K
15:08 60.69 60.69 60.69 60.69 0.2K
15:09 60.69 60.69 60.64 60.64 1.2K
15:10 60.64 60.65 60.63 60.65 1.2K
15:11 60.65 60.65 60.65 60.65 0.4K
15:12 60.65 60.65 60.65 60.65 0.2K
15:13 60.65 60.65 60.62 60.62 0.2K
15:14 60.59 60.59 60.59 60.59 1.6K
15:15 60.59 60.59 60.51 60.56 2.9K
15:16 60.56 60.56 60.56 60.56 0.1K
15:17 60.56 60.56 60.54 60.54 1.2K
15:18 60.54 60.57 60.54 60.55 1.6K
15:19 60.55 60.58 60.55 60.58 1.3K
15:20 60.58 60.58 60.58 60.58 0.3K
15:21 60.58 60.60 60.58 60.60 1.3K
15:22 60.60 60.60 60.60 60.60 1.0K
15:23 60.62 60.64 60.62 60.64 0.4K
15:24 60.64 60.73 60.64 60.73 3.0K
15:25 60.70 60.70 60.69 60.70 0.9K
15:26 60.70 60.70 60.70 60.70 0.1K
15:27 60.70 60.72 60.70 60.72 0.3K
15:28 60.69 60.69 60.69 60.69 0.6K
15:29 60.69 60.69 60.64 60.64 1.9K
15:30 60.65 60.65 60.65 60.65 0.4K
15:31 60.65 60.65 60.63 60.63 0.5K
15:32 60.63 60.66 60.63 60.66 1.7K
15:33 60.66 60.66 60.60 60.60 2.0K
15:34 60.60 60.64 60.60 60.64 0.7K
15:35 60.64 60.64 60.58 60.58 1.4K
15:36 60.50 60.61 60.50 60.61 6.9K
15:37 60.61 60.72 60.61 60.67 3.0K
15:38 60.63 60.64 60.63 60.64 0.9K
15:39 60.64 60.64 60.61 60.61 1.3K
15:40 60.61 60.67 60.61 60.67 1.3K
15:41 60.67 60.67 60.60 60.60 0.6K
15:42 60.60 60.61 60.60 60.61 1.0K
15:43 60.61 60.62 60.61 60.62 1.2K
15:44 60.62 60.62 60.62 60.62 0.7K
15:45 60.62 60.62 60.62 60.62 0.4K
15:46 60.62 60.62 60.58 60.59 0.9K
15:47 60.59 60.59 60.59 60.59 1.4K
15:48 60.59 60.59 60.52 60.55 0.9K
15:49 60.56 60.56 60.55 60.55 1.4K
15:50 60.54 60.54 60.54 60.54 0.1K
15:51 60.54 60.57 60.51 60.52 8.7K
15:52 60.52 60.54 60.51 60.54 2.3K
15:53 60.53 60.53 60.53 60.53 2.2K
15:54 60.53 60.53 60.53 60.53 1.4K
15:55 60.54 60.55 60.54 60.55 3.0K
15:56 60.55 60.55 60.47 60.51 7.6K
15:57 60.51 60.57 60.51 60.53 5.2K
15:58 60.55 60.58 60.55 60.58 4.0K
15:59 60.59 60.59 60.54 60.54 6.9K
16:00 60.54 60.58 60.54 60.56 154.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음