Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 60.84 61.01 60.79 60.99 10.1K
09:32 60.99 60.99 60.99 60.99 0.2K
09:33 60.99 60.99 60.99 60.99 0.2K
09:34 60.99 60.99 60.99 60.99 0.0K
09:35 60.91 60.91 60.91 60.91 1.6K
09:36 61.10 61.10 61.10 61.10 0.6K
09:37 61.10 61.10 61.10 61.10 0.0K
09:38 61.10 61.10 61.01 61.01 0.2K
09:39 61.01 61.01 61.01 61.01 0.1K
09:40 61.01 61.01 61.01 61.01 0.3K
09:41 61.01 61.01 61.00 61.00 0.6K
09:42 61.16 61.16 61.07 61.07 2.7K
09:43 61.07 61.07 60.93 60.94 0.9K
09:44 60.94 60.94 60.94 60.94 0.0K
09:45 60.97 60.97 60.97 60.97 0.3K
09:46 60.97 60.97 60.97 60.97 0.3K
09:47 60.97 60.97 60.88 60.88 0.7K
09:48 60.88 60.88 60.88 60.88 0.0K
09:49 60.88 60.88 60.88 60.88 0.0K
09:50 60.88 60.88 60.88 60.88 0.0K
09:51 60.88 60.88 60.88 60.88 0.3K
09:52 60.88 60.92 60.88 60.92 0.4K
09:53 60.92 60.92 60.92 60.92 0.2K
09:54 60.95 61.00 60.95 60.99 1.1K
09:55 60.99 60.99 60.99 60.99 0.6K
09:56 60.98 60.98 60.98 60.98 0.1K
09:57 60.98 60.98 60.98 60.98 0.2K
09:58 60.98 60.98 60.97 60.97 1.3K
09:59 60.97 60.97 60.97 60.97 0.0K
10:00 60.97 60.97 60.94 60.94 0.5K
10:01 60.94 60.94 60.93 60.93 2.1K
10:02 60.93 60.93 60.93 60.93 0.0K
10:03 60.93 60.93 60.93 60.93 0.0K
10:04 60.93 60.93 60.93 60.93 0.0K
10:05 60.93 60.93 60.93 60.93 0.0K
10:06 60.93 60.93 60.85 60.85 0.4K
10:07 60.85 60.86 60.83 60.83 2.6K
10:08 60.83 60.83 60.67 60.67 0.6K
10:09 60.67 60.67 60.67 60.67 0.1K
10:10 60.67 60.67 60.67 60.67 0.0K
10:11 60.67 60.68 60.67 60.68 0.7K
10:12 60.68 60.68 60.68 60.68 0.2K
10:13 60.68 60.68 60.53 60.53 0.7K
10:14 60.53 60.53 60.53 60.53 0.0K
10:15 60.53 60.53 60.53 60.53 0.2K
10:16 60.53 60.64 60.53 60.64 1.4K
10:17 60.64 60.64 60.64 60.64 0.2K
10:18 60.64 60.64 60.64 60.64 0.5K
10:19 60.64 60.64 60.64 60.64 0.3K
10:20 60.64 60.64 60.47 60.47 1.1K
10:21 60.47 60.47 60.47 60.47 0.2K
10:22 60.47 60.47 60.47 60.47 0.1K
10:23 60.47 60.47 60.47 60.47 0.3K
10:24 60.47 60.47 60.47 60.47 0.1K
10:25 60.47 60.47 60.47 60.47 1.0K
10:26 60.47 60.47 60.47 60.47 0.1K
10:27 60.47 60.47 60.47 60.47 0.4K
10:28 60.47 60.47 60.35 60.35 0.5K
10:29 60.35 60.35 60.35 60.35 0.2K
10:30 60.35 60.35 60.33 60.33 0.3K
10:31 60.33 60.33 60.33 60.33 0.4K
10:32 60.33 60.43 60.33 60.43 1.0K
10:33 60.43 60.43 60.43 60.43 0.1K
10:34 60.43 60.43 60.43 60.43 0.1K
10:35 60.43 60.43 60.43 60.43 0.2K
10:36 60.43 60.46 60.43 60.46 0.3K
10:37 60.45 60.46 60.45 60.46 1.5K
10:38 60.46 60.50 60.46 60.50 0.6K
10:39 60.54 60.54 60.54 60.54 0.7K
10:40 60.54 60.54 60.54 60.54 0.0K
10:41 60.54 60.54 60.54 60.54 0.2K
10:42 60.54 60.56 60.54 60.56 0.9K
10:43 60.56 60.56 60.53 60.53 0.3K
10:44 60.53 60.53 60.53 60.53 0.3K
10:45 60.53 60.53 60.53 60.53 0.4K
10:46 60.53 60.53 60.53 60.53 0.2K
10:47 60.53 60.71 60.53 60.70 0.8K
10:48 60.69 60.69 60.69 60.69 0.1K
10:49 60.69 60.69 60.69 60.69 0.1K
10:50 60.69 60.69 60.69 60.69 0.0K
10:51 60.65 60.65 60.65 60.65 1.5K
10:52 60.65 60.65 60.65 60.65 0.1K
10:53 60.67 60.69 60.67 60.69 1.5K
10:54 60.69 60.69 60.69 60.69 0.1K
10:55 60.69 60.75 60.69 60.75 0.4K
10:56 60.75 60.75 60.75 60.75 0.1K
10:57 60.77 60.77 60.77 60.77 0.3K
10:58 60.77 60.85 60.77 60.85 0.3K
10:59 60.85 60.85 60.85 60.85 0.0K
11:00 60.78 60.78 60.78 60.78 1.1K
11:01 60.80 60.81 60.80 60.81 2.2K
11:02 60.81 60.81 60.81 60.81 0.3K
11:03 60.81 60.84 60.81 60.84 0.8K
11:04 60.84 60.87 60.82 60.82 1.0K
11:05 60.82 60.82 60.78 60.78 0.5K
11:06 60.78 60.78 60.78 60.78 0.5K
11:07 60.78 60.78 60.78 60.78 0.5K
11:08 60.78 60.78 60.78 60.78 0.4K
11:09 60.78 60.84 60.78 60.84 0.4K
11:10 60.84 60.84 60.84 60.84 0.1K
11:11 60.84 60.84 60.84 60.84 0.2K
11:12 60.84 60.84 60.84 60.84 0.0K
11:13 60.84 60.84 60.84 60.84 0.2K
11:14 60.84 60.84 60.84 60.84 0.1K
11:15 60.84 60.84 60.84 60.84 0.1K
11:16 60.84 60.91 60.84 60.91 1.0K
11:17 60.94 60.94 60.94 60.94 2.6K
11:18 60.91 60.93 60.91 60.93 1.1K
11:19 60.93 60.93 60.93 60.93 0.1K
11:20 60.93 60.93 60.93 60.93 0.0K
11:21 60.93 60.93 60.93 60.93 0.2K
11:22 60.93 60.93 60.93 60.93 1.3K
11:23 60.93 60.93 60.88 60.89 1.1K
11:24 60.89 60.89 60.86 60.86 0.4K
11:25 60.86 60.86 60.86 60.86 0.1K
11:26 60.86 60.87 60.86 60.87 0.9K
11:27 60.87 60.91 60.87 60.91 0.1K
11:28 60.91 60.91 60.91 60.91 0.2K
11:29 60.95 60.95 60.95 60.95 0.4K
11:30 60.95 60.95 60.95 60.95 0.2K
11:31 60.95 60.96 60.94 60.96 1.8K
11:32 60.99 60.99 60.99 60.99 0.2K
11:33 60.99 60.99 60.99 60.99 0.0K
11:34 60.99 60.99 60.99 60.99 0.7K
11:35 60.99 60.99 60.99 60.99 0.0K
11:36 60.99 60.99 60.87 60.87 0.5K
11:37 60.89 60.89 60.88 60.88 1.6K
11:38 60.88 60.88 60.88 60.88 0.2K
11:39 60.88 60.88 60.88 60.88 0.0K
11:40 60.86 60.86 60.86 60.86 1.0K
11:41 60.86 60.86 60.86 60.86 0.1K
11:42 60.86 60.86 60.86 60.86 0.3K
11:43 60.86 60.86 60.86 60.86 0.2K
11:44 60.89 60.89 60.89 60.89 0.3K
11:45 60.89 60.89 60.89 60.89 0.1K
11:46 60.89 60.89 60.89 60.89 0.1K
11:47 60.89 60.99 60.89 60.99 1.5K
11:48 60.99 60.99 60.98 60.98 0.2K
11:49 60.98 60.98 60.98 60.98 0.4K
11:50 60.98 60.98 60.98 60.98 0.1K
11:51 60.98 60.98 60.98 60.98 0.1K
11:52 60.98 60.98 60.91 60.91 1.8K
11:53 60.91 60.91 60.91 60.91 0.1K
11:54 60.88 60.88 60.88 60.88 0.9K
11:55 60.88 60.88 60.88 60.88 0.0K
11:56 60.88 60.88 60.88 60.88 0.1K
11:57 60.88 60.88 60.88 60.88 0.2K
11:58 60.88 60.88 60.84 60.84 0.4K
11:59 60.84 60.84 60.84 60.84 0.2K
12:00 60.84 60.84 60.84 60.84 0.0K
12:01 60.84 60.87 60.84 60.87 1.3K
12:02 60.87 60.87 60.87 60.87 0.3K
12:03 60.87 60.87 60.87 60.87 0.3K
12:04 60.87 60.87 60.87 60.87 0.1K
12:05 60.87 60.87 60.87 60.87 0.6K
12:06 60.87 60.92 60.87 60.92 0.5K
12:07 60.93 60.93 60.93 60.93 0.7K
12:08 60.93 61.00 60.93 61.00 0.7K
12:09 60.99 60.99 60.99 60.99 0.9K
12:10 60.99 60.99 60.99 60.99 0.3K
12:11 60.99 60.99 60.99 60.99 0.1K
12:12 60.99 60.99 60.99 60.99 0.2K
12:13 60.99 61.03 60.99 61.03 0.4K
12:14 61.03 61.03 61.03 61.03 0.1K
12:15 61.03 61.04 61.03 61.04 0.4K
12:16 61.04 61.04 61.04 61.04 0.2K
12:17 61.04 61.04 61.04 61.04 0.2K
12:18 61.04 61.07 61.04 61.07 0.2K
12:19 61.04 61.05 61.04 61.05 0.6K
12:20 61.05 61.05 61.05 61.05 0.9K
12:21 61.05 61.05 61.05 61.05 0.6K
12:22 61.05 61.05 61.05 61.05 0.0K
12:23 61.05 61.05 61.05 61.05 0.1K
12:24 61.09 61.09 61.05 61.09 1.3K
12:25 61.09 61.09 61.09 61.09 0.2K
12:26 61.09 61.09 61.09 61.09 0.4K
12:27 61.09 61.09 61.06 61.06 0.3K
12:28 61.06 61.06 61.06 61.06 0.5K
12:29 61.06 61.06 61.06 61.06 0.1K
12:30 61.06 61.06 61.06 61.06 0.9K
12:31 61.06 61.06 61.06 61.06 0.0K
12:32 61.06 61.06 61.06 61.06 0.4K
12:33 61.06 61.06 61.06 61.06 0.0K
12:34 61.06 61.06 61.06 61.06 0.1K
12:35 61.10 61.10 61.10 61.10 1.4K
12:36 61.10 61.10 61.10 61.10 0.7K
12:37 61.10 61.10 61.10 61.10 0.0K
12:38 61.13 61.13 61.13 61.13 1.0K
12:39 61.13 61.13 61.13 61.13 0.3K
12:40 61.13 61.13 61.13 61.13 0.1K
12:41 61.13 61.13 61.13 61.13 0.1K
12:42 61.13 61.13 61.13 61.13 0.1K
12:43 61.13 61.13 61.13 61.13 0.2K
12:44 61.13 61.13 61.13 61.13 0.1K
12:45 61.13 61.13 61.13 61.13 0.3K
12:46 61.10 61.10 61.08 61.08 1.2K
12:47 61.08 61.08 61.06 61.06 0.8K
12:48 61.06 61.06 61.04 61.04 0.5K
12:49 61.04 61.04 61.02 61.02 0.4K
12:50 61.02 61.02 61.02 61.02 0.1K
12:51 61.02 61.02 61.02 61.02 0.4K
12:52 61.02 61.02 61.02 61.02 0.3K
12:53 61.03 61.03 61.03 61.03 0.1K
12:54 61.03 61.03 61.03 61.03 0.1K
12:55 61.03 61.03 61.02 61.02 0.2K
12:56 61.02 61.02 60.99 60.99 1.5K
12:57 60.99 60.99 60.91 60.91 0.3K
12:58 60.91 60.91 60.91 60.91 0.5K
12:59 60.91 60.91 60.90 60.90 2.0K
13:00 60.97 61.01 60.97 61.01 0.7K
13:01 61.01 61.01 61.01 61.01 0.0K
13:02 61.01 61.01 61.01 61.01 0.2K
13:03 61.01 61.01 61.01 61.01 0.1K
13:04 61.01 61.01 61.01 61.01 0.0K
13:05 61.05 61.07 61.05 61.07 0.9K
13:06 61.07 61.07 61.07 61.07 0.1K
13:07 61.07 61.07 61.07 61.07 0.2K
13:08 61.07 61.07 61.07 61.07 0.2K
13:09 61.07 61.08 61.07 61.08 0.4K
13:10 61.08 61.08 61.08 61.08 0.3K
13:11 61.08 61.08 61.06 61.06 1.4K
13:12 61.06 61.06 61.06 61.06 0.0K
13:13 61.06 61.06 61.06 61.06 0.1K
13:14 61.06 61.12 61.06 61.12 0.6K
13:15 61.12 61.12 61.12 61.12 0.2K
13:16 61.12 61.12 61.12 61.12 0.0K
13:17 61.12 61.12 61.12 61.12 0.1K
13:18 61.12 61.14 61.12 61.14 0.5K
13:19 61.13 61.13 61.13 61.13 0.4K
13:20 61.16 61.20 61.16 61.20 1.0K
13:21 61.20 61.20 61.20 61.20 2.2K
13:22 61.20 61.20 61.16 61.16 2.4K
13:23 61.16 61.16 61.16 61.16 2.4K
13:24 61.16 61.16 61.14 61.14 5.5K
13:25 61.14 61.14 61.14 61.14 0.2K
13:26 61.14 61.14 61.14 61.14 0.5K
13:27 61.14 61.20 61.14 61.20 0.4K
13:28 61.20 61.20 61.18 61.18 0.3K
13:29 61.18 61.18 61.18 61.18 0.3K
13:30 61.18 61.18 61.18 61.18 0.3K
13:31 61.18 61.18 61.18 61.18 0.1K
13:32 61.18 61.21 61.18 61.21 0.7K
13:33 61.21 61.21 61.21 61.21 0.1K
13:34 61.21 61.21 61.21 61.21 0.7K
13:35 61.21 61.22 61.17 61.17 1.7K
13:36 61.17 61.25 61.17 61.25 0.7K
13:37 61.25 61.25 61.25 61.25 0.1K
13:38 61.25 61.25 61.25 61.25 0.0K
13:39 61.25 61.25 61.25 61.25 0.0K
13:40 61.25 61.28 61.25 61.28 0.3K
13:41 61.28 61.28 61.28 61.28 0.3K
13:42 61.28 61.28 61.28 61.28 0.2K
13:43 61.28 61.31 61.28 61.28 1.6K
13:44 61.28 61.28 61.28 61.28 0.2K
13:45 61.28 61.30 61.28 61.30 0.3K
13:46 61.30 61.30 61.30 61.30 0.0K
13:47 61.30 61.30 61.30 61.30 0.3K
13:48 61.31 61.36 61.31 61.36 0.8K
13:49 61.36 61.36 61.36 61.36 0.0K
13:50 61.36 61.36 61.36 61.36 0.2K
13:51 61.36 61.42 61.36 61.42 0.1K
13:52 61.42 61.42 61.39 61.39 1.3K
13:53 61.39 61.39 61.39 61.39 0.4K
13:54 61.39 61.39 61.39 61.39 0.2K
13:55 61.39 61.39 61.39 61.39 0.3K
13:56 61.45 61.45 61.45 61.45 0.4K
13:57 61.45 61.47 61.45 61.47 1.8K
13:58 61.47 61.47 61.47 61.47 0.1K
13:59 61.47 61.47 61.46 61.46 1.4K
14:00 61.42 61.42 61.39 61.39 1.4K
14:01 61.39 61.39 61.39 61.39 0.0K
14:02 61.39 61.39 61.37 61.37 0.4K
14:03 61.37 61.37 61.37 61.37 0.0K
14:04 61.40 61.40 61.40 61.40 0.8K
14:05 61.40 61.40 61.39 61.39 0.4K
14:06 61.39 61.44 61.39 61.44 1.8K
14:07 61.44 61.44 61.42 61.43 0.6K
14:08 61.43 61.46 61.39 61.39 2.9K
14:09 61.38 61.39 61.36 61.39 0.5K
14:10 61.39 61.39 61.38 61.38 0.2K
14:11 61.38 61.38 61.38 61.38 0.1K
14:12 61.38 61.38 61.38 61.38 0.4K
14:13 61.38 61.38 61.33 61.33 0.7K
14:14 61.33 61.33 61.33 61.33 0.1K
14:15 61.33 61.33 61.33 61.33 0.2K
14:16 61.33 61.36 61.33 61.36 2.0K
14:17 61.36 61.38 61.36 61.38 1.0K
14:18 61.38 61.38 61.38 61.38 0.1K
14:19 61.39 61.41 61.39 61.41 1.7K
14:20 61.44 61.44 61.43 61.43 0.4K
14:21 61.43 61.43 61.43 61.43 1.2K
14:22 61.48 61.50 61.45 61.45 2.4K
14:23 61.44 61.44 61.42 61.42 1.3K
14:24 61.41 61.42 61.41 61.42 0.6K
14:25 61.42 61.42 61.39 61.39 0.6K
14:26 61.39 61.43 61.39 61.43 1.6K
14:27 61.43 61.43 61.43 61.43 0.4K
14:28 61.43 61.44 61.43 61.44 0.4K
14:29 61.44 61.47 61.44 61.46 0.6K
14:30 61.46 61.46 61.46 61.46 1.7K
14:31 61.48 61.48 61.47 61.47 0.8K
14:32 61.47 61.47 61.47 61.47 0.4K
14:33 61.48 61.48 61.48 61.48 0.4K
14:34 61.48 61.48 61.45 61.46 0.9K
14:35 61.46 61.46 61.46 61.46 0.1K
14:36 61.46 61.46 61.46 61.46 0.4K
14:37 61.46 61.52 61.46 61.50 3.4K
14:38 61.50 61.50 61.50 61.50 0.9K
14:39 61.50 61.50 61.43 61.43 0.5K
14:40 61.43 61.43 61.43 61.43 0.0K
14:41 61.43 61.44 61.43 61.44 1.0K
14:42 61.44 61.44 61.43 61.43 0.4K
14:43 61.43 61.43 61.43 61.43 0.6K
14:44 61.43 61.44 61.43 61.44 0.8K
14:45 61.47 61.47 61.47 61.47 0.6K
14:46 61.47 61.47 61.46 61.46 0.3K
14:47 61.44 61.44 61.44 61.44 0.5K
14:48 61.44 61.46 61.44 61.46 0.9K
14:49 61.46 61.47 61.46 61.47 0.4K
14:50 61.47 61.47 61.43 61.43 0.9K
14:51 61.43 61.43 61.40 61.40 0.3K
14:52 61.40 61.41 61.40 61.41 2.0K
14:53 61.38 61.38 61.37 61.37 1.0K
14:54 61.37 61.37 61.37 61.37 0.3K
14:55 61.37 61.37 61.37 61.37 0.2K
14:56 61.37 61.37 61.37 61.37 0.3K
14:57 61.37 61.37 61.36 61.36 0.8K
14:58 61.36 61.36 61.33 61.33 0.4K
14:59 61.33 61.34 61.33 61.34 1.1K
15:00 61.34 61.34 61.34 61.34 0.0K
15:01 61.34 61.34 61.34 61.34 0.2K
15:02 61.34 61.34 61.34 61.34 0.2K
15:03 61.34 61.34 61.30 61.30 1.2K
15:04 61.30 61.33 61.29 61.33 1.9K
15:05 61.33 61.33 61.28 61.28 0.3K
15:06 61.28 61.28 61.28 61.28 0.1K
15:07 61.28 61.28 61.28 61.28 0.5K
15:08 61.31 61.31 61.31 61.31 1.6K
15:09 61.31 61.31 61.31 61.31 0.2K
15:10 61.31 61.31 61.29 61.31 0.7K
15:11 61.33 61.33 61.33 61.33 0.3K
15:12 61.33 61.39 61.33 61.39 3.6K
15:13 61.41 61.41 61.34 61.34 2.4K
15:14 61.36 61.36 61.36 61.36 0.3K
15:15 61.36 61.36 61.32 61.32 0.6K
15:16 61.32 61.34 61.32 61.34 0.4K
15:17 61.34 61.34 61.33 61.34 1.1K
15:18 61.35 61.36 61.35 61.36 1.5K
15:19 61.36 61.36 61.34 61.36 1.7K
15:20 61.32 61.32 61.31 61.31 1.3K
15:21 61.31 61.31 61.29 61.29 1.7K
15:22 61.30 61.30 61.30 61.30 1.1K
15:23 61.30 61.30 61.30 61.30 0.5K
15:24 61.30 61.33 61.30 61.33 1.2K
15:25 61.33 61.39 61.33 61.39 0.5K
15:26 61.41 61.41 61.35 61.35 3.6K
15:27 61.35 61.35 61.35 61.35 0.1K
15:28 61.35 61.35 61.35 61.35 0.3K
15:29 61.34 61.34 61.33 61.33 1.3K
15:30 61.33 61.35 61.33 61.35 1.0K
15:31 61.35 61.35 61.35 61.35 1.1K
15:32 61.33 61.33 61.29 61.29 1.6K
15:33 61.29 61.29 61.28 61.28 0.7K
15:34 61.28 61.28 61.28 61.28 0.4K
15:35 61.28 61.28 61.24 61.24 1.2K
15:36 61.23 61.26 61.23 61.26 2.4K
15:37 61.26 61.26 61.23 61.23 1.4K
15:38 61.25 61.25 61.24 61.24 0.7K
15:39 61.25 61.25 61.23 61.23 1.1K
15:40 61.23 61.23 61.23 61.23 0.7K
15:41 61.23 61.23 61.22 61.22 1.2K
15:42 61.21 61.21 61.16 61.16 2.7K
15:43 61.17 61.17 61.15 61.17 2.3K
15:44 61.17 61.17 61.16 61.16 1.7K
15:45 61.16 61.16 61.14 61.14 1.5K
15:46 61.14 61.14 61.09 61.09 0.7K
15:47 61.11 61.13 61.11 61.13 2.1K
15:48 61.13 61.13 61.12 61.12 1.4K
15:49 61.12 61.14 61.12 61.14 1.9K
15:50 61.14 61.14 61.14 61.14 1.0K
15:51 61.15 61.19 61.15 61.16 3.7K
15:52 61.15 61.17 61.15 61.16 3.1K
15:53 61.16 61.20 61.16 61.20 3.9K
15:54 61.20 61.22 61.20 61.21 3.1K
15:55 61.22 61.30 61.22 61.24 7.8K
15:56 61.17 61.18 61.13 61.18 5.7K
15:57 61.16 61.20 61.16 61.20 4.1K
15:58 61.20 61.24 61.20 61.21 9.1K
15:59 61.23 61.23 61.19 61.20 10.5K
16:00 61.20 61.20 61.17 61.18 129.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음