Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 60.29 60.30 60.27 60.30 3.0K
09:32 60.30 60.30 60.30 60.30 0.0K
09:33 60.30 60.30 59.71 59.71 0.5K
09:34 59.71 59.71 59.71 59.71 0.2K
09:35 59.71 59.71 59.71 59.71 0.1K
09:36 59.71 60.05 59.71 59.80 0.2K
09:37 59.80 59.81 59.80 59.81 0.1K
09:38 59.81 59.81 59.81 59.81 0.1K
09:39 59.81 59.81 59.81 59.81 0.0K
09:40 59.81 59.81 59.81 59.81 0.0K
09:41 59.81 59.81 59.71 59.71 0.2K
09:42 59.71 59.71 59.71 59.71 0.0K
09:43 59.71 59.74 59.71 59.74 0.1K
09:44 59.74 59.74 59.74 59.74 0.0K
09:45 59.74 59.74 59.74 59.74 0.2K
09:46 59.74 59.74 59.74 59.74 0.1K
09:47 59.74 59.74 59.74 59.74 0.0K
09:48 59.74 59.74 59.74 59.74 0.1K
09:49 59.74 59.74 59.74 59.74 0.1K
09:50 59.74 59.74 59.74 59.74 0.2K
09:51 59.74 59.74 59.74 59.74 0.0K
09:52 59.74 59.74 59.74 59.74 0.1K
09:53 59.74 59.74 59.74 59.74 0.0K
09:54 59.74 59.74 59.74 59.74 0.1K
09:55 59.71 59.74 59.71 59.74 1.2K
09:56 59.74 59.74 59.74 59.74 0.1K
09:57 59.74 59.74 59.60 59.60 0.8K
09:58 59.61 59.67 59.60 59.67 0.7K
09:59 59.67 59.67 59.67 59.67 0.3K
10:00 59.67 59.67 59.61 59.61 0.6K
10:01 59.61 59.70 59.61 59.70 2.9K
10:02 59.70 59.70 59.70 59.70 0.0K
10:03 59.70 59.70 59.70 59.70 0.0K
10:04 59.70 59.70 59.70 59.70 0.1K
10:05 59.70 59.70 59.70 59.70 0.0K
10:06 59.70 59.70 59.68 59.68 0.7K
10:07 59.68 59.68 59.68 59.68 0.2K
10:08 59.59 59.59 59.59 59.59 0.6K
10:09 59.59 59.59 59.59 59.59 0.0K
10:10 59.59 59.59 59.59 59.59 0.1K
10:11 59.59 59.59 59.59 59.59 0.0K
10:12 59.63 59.64 59.63 59.64 0.8K
10:13 59.64 59.74 59.64 59.74 0.7K
10:14 59.76 59.85 59.76 59.85 0.9K
10:15 59.85 59.85 59.85 59.85 0.1K
10:16 59.80 59.80 59.80 59.80 0.2K
10:17 59.80 59.80 59.79 59.79 0.1K
10:18 59.79 59.79 59.79 59.79 0.5K
10:19 59.79 59.79 59.79 59.79 0.2K
10:20 59.79 59.79 59.79 59.79 0.0K
10:21 59.79 59.81 59.79 59.81 0.4K
10:22 59.81 59.81 59.81 59.81 0.0K
10:23 59.81 59.81 59.81 59.81 0.0K
10:24 59.84 59.94 59.84 59.94 1.0K
10:25 60.01 60.01 59.97 59.97 4.2K
10:26 59.97 59.97 59.90 59.94 0.8K
10:27 59.97 59.97 59.97 59.97 0.4K
10:28 59.97 59.97 59.97 59.97 0.1K
10:29 60.00 60.01 60.00 60.01 0.9K
10:30 60.01 60.01 60.01 60.01 0.1K
10:31 60.00 60.00 60.00 60.00 0.2K
10:32 60.04 60.06 60.04 60.06 0.9K
10:33 60.06 60.06 60.06 60.06 0.4K
10:34 60.06 60.06 60.06 60.06 1.1K
10:35 60.06 60.06 60.06 60.06 0.3K
10:36 59.91 59.91 59.91 59.91 0.7K
10:37 59.91 59.91 59.91 59.91 0.0K
10:38 59.91 59.91 59.91 59.91 0.0K
10:39 59.85 59.85 59.85 59.85 0.1K
10:40 59.85 59.85 59.85 59.85 0.0K
10:41 59.85 59.85 59.79 59.85 0.8K
10:42 59.85 59.85 59.85 59.85 0.3K
10:43 59.85 59.85 59.85 59.85 0.0K
10:44 59.85 59.85 59.82 59.84 0.5K
10:45 59.85 59.85 59.85 59.85 0.6K
10:46 59.85 59.85 59.85 59.85 0.5K
10:47 59.85 59.85 59.85 59.85 0.2K
10:48 59.85 59.85 59.85 59.85 0.4K
10:49 59.85 59.85 59.81 59.81 0.8K
10:50 59.85 59.94 59.85 59.94 3.4K
10:51 59.94 59.94 59.94 59.94 0.1K
10:52 59.94 59.94 59.94 59.94 0.1K
10:53 59.94 59.94 59.94 59.94 0.0K
10:54 59.94 59.94 59.94 59.94 0.2K
10:55 60.00 60.00 60.00 60.00 1.3K
10:56 60.00 60.00 60.00 60.00 0.4K
10:57 60.00 60.00 60.00 60.00 0.4K
10:58 60.00 60.00 60.00 60.00 0.1K
10:59 60.00 60.00 60.00 60.00 0.2K
11:00 60.00 60.00 59.96 59.96 1.2K
11:01 59.97 59.97 59.97 59.97 0.4K
11:02 59.97 59.97 59.97 59.97 1.1K
11:03 59.97 59.97 59.97 59.97 0.1K
11:04 59.97 59.97 59.97 59.97 0.1K
11:05 59.97 59.97 59.97 59.97 0.1K
11:06 60.00 60.00 60.00 60.00 0.3K
11:07 60.00 60.00 60.00 60.00 0.3K
11:08 60.00 60.00 60.00 60.00 0.1K
11:09 60.00 60.04 60.00 60.04 0.4K
11:10 60.04 60.14 60.04 60.14 0.7K
11:11 60.14 60.14 60.14 60.14 0.5K
11:12 60.14 60.19 60.14 60.19 0.3K
11:13 60.19 60.19 60.19 60.19 0.0K
11:14 60.19 60.19 60.19 60.19 0.4K
11:15 60.19 60.29 60.19 60.29 0.6K
11:16 60.29 60.29 60.29 60.29 0.1K
11:17 60.29 60.34 60.29 60.34 0.5K
11:18 60.34 60.34 60.31 60.31 0.5K
11:19 60.38 60.38 60.38 60.38 1.2K
11:20 60.38 60.38 60.38 60.38 0.1K
11:21 60.38 60.42 60.38 60.42 0.3K
11:22 60.42 60.42 60.42 60.42 0.5K
11:23 60.42 60.42 60.42 60.42 1.0K
11:24 60.42 60.42 60.39 60.39 0.7K
11:25 60.37 60.37 60.37 60.37 1.0K
11:26 60.37 60.37 60.33 60.34 0.8K
11:27 60.34 60.34 60.33 60.33 1.7K
11:28 60.24 60.24 60.24 60.24 1.1K
11:29 60.24 60.24 60.24 60.24 0.8K
11:30 60.33 60.33 60.33 60.33 0.6K
11:31 60.33 60.33 60.33 60.33 0.1K
11:32 60.33 60.33 60.29 60.29 0.5K
11:33 60.29 60.29 60.29 60.29 0.8K
11:34 60.29 60.29 60.29 60.29 0.1K
11:35 60.35 60.38 60.25 60.38 2.9K
11:36 60.38 60.38 60.34 60.34 0.6K
11:37 60.34 60.34 60.34 60.34 0.1K
11:38 60.34 60.34 60.34 60.34 0.2K
11:39 60.34 60.34 60.34 60.34 0.6K
11:40 60.34 60.34 60.34 60.34 0.5K
11:41 60.34 60.34 60.34 60.34 0.1K
11:42 60.34 60.34 60.34 60.34 0.1K
11:43 60.24 60.24 60.24 60.24 0.2K
11:44 60.24 60.24 60.24 60.24 0.4K
11:45 60.24 60.28 60.24 60.28 3.3K
11:46 60.28 60.28 60.28 60.28 0.4K
11:47 60.28 60.28 60.28 60.28 0.6K
11:48 60.28 60.28 60.28 60.28 0.1K
11:49 60.28 60.28 60.28 60.28 0.2K
11:50 60.28 60.28 60.28 60.28 0.1K
11:51 60.28 60.28 60.28 60.28 0.1K
11:52 60.28 60.28 60.28 60.28 0.0K
11:53 60.28 60.28 60.23 60.23 0.2K
11:54 60.23 60.23 60.23 60.23 0.5K
11:55 60.23 60.23 60.23 60.23 0.2K
11:56 60.23 60.30 60.23 60.30 0.6K
11:57 60.30 60.39 60.30 60.39 2.6K
11:58 60.39 60.39 60.39 60.39 0.6K
11:59 60.39 60.39 60.24 60.24 1.1K
12:00 60.24 60.24 60.24 60.24 0.2K
12:01 60.24 60.24 60.24 60.24 0.2K
12:02 60.24 60.30 60.24 60.30 0.2K
12:03 60.30 60.30 60.30 60.30 0.3K
12:04 60.30 60.30 60.30 60.30 0.1K
12:05 60.30 60.30 60.30 60.30 0.2K
12:06 60.30 60.43 60.30 60.43 2.1K
12:07 60.41 60.41 60.41 60.41 0.7K
12:08 60.41 60.53 60.41 60.49 0.7K
12:09 60.49 60.49 60.49 60.49 0.6K
12:10 60.49 60.49 60.49 60.49 0.0K
12:11 60.49 60.49 60.45 60.45 1.2K
12:12 60.45 60.45 60.45 60.45 0.6K
12:13 60.45 60.45 60.41 60.41 0.6K
12:14 60.41 60.41 60.41 60.41 0.0K
12:15 60.41 60.41 60.41 60.41 0.2K
12:16 60.41 60.41 60.41 60.41 0.6K
12:17 60.41 60.41 60.41 60.41 0.2K
12:18 60.41 60.41 60.41 60.41 0.4K
12:19 60.38 60.39 60.38 60.39 3.0K
12:20 60.38 60.44 60.38 60.38 3.2K
12:21 60.38 60.38 60.38 60.38 0.2K
12:22 60.38 60.38 60.38 60.38 0.0K
12:23 60.38 60.38 60.38 60.38 0.2K
12:24 60.38 60.38 60.23 60.23 1.0K
12:25 60.23 60.23 60.19 60.19 0.4K
12:26 60.18 60.18 60.18 60.18 0.4K
12:27 60.18 60.18 60.17 60.17 0.3K
12:28 60.17 60.17 60.12 60.12 1.2K
12:29 60.12 60.20 60.12 60.20 0.7K
12:30 60.20 60.20 60.20 60.20 0.0K
12:31 60.22 60.22 60.22 60.22 0.4K
12:32 60.22 60.22 60.22 60.22 0.0K
12:33 60.22 60.22 60.22 60.22 0.2K
12:34 60.22 60.22 60.22 60.22 0.2K
12:35 60.22 60.22 60.22 60.22 0.1K
12:36 60.22 60.22 60.22 60.22 0.1K
12:37 60.16 60.16 60.16 60.16 0.2K
12:38 60.16 60.23 60.16 60.23 1.0K
12:39 60.23 60.29 60.23 60.29 0.4K
12:40 60.29 60.29 60.29 60.29 0.1K
12:41 60.29 60.29 60.29 60.29 0.5K
12:42 60.35 60.35 60.35 60.35 0.3K
12:43 60.35 60.39 60.35 60.39 0.6K
12:44 60.42 60.42 60.42 60.42 0.2K
12:45 60.42 60.42 60.42 60.42 0.1K
12:46 60.42 60.42 60.37 60.42 0.4K
12:47 60.42 60.42 60.42 60.42 0.1K
12:48 60.42 60.42 60.42 60.42 0.2K
12:49 60.42 60.42 60.42 60.42 0.0K
12:50 60.42 60.42 60.42 60.42 0.0K
12:51 60.42 60.42 60.42 60.42 0.0K
12:52 60.42 60.42 60.42 60.42 0.6K
12:53 60.42 60.42 60.42 60.42 0.0K
12:54 60.42 60.42 60.42 60.42 0.0K
12:55 60.42 60.43 60.42 60.43 1.6K
12:56 60.47 60.47 60.47 60.47 0.8K
12:57 60.47 60.47 60.47 60.47 0.4K
12:58 60.47 60.51 60.47 60.51 5.8K
12:59 60.47 60.47 60.47 60.47 1.0K
13:00 60.47 60.47 60.47 60.47 0.0K
13:01 60.47 60.47 60.47 60.47 0.5K
13:02 60.47 60.47 60.47 60.47 0.1K
13:03 60.58 60.58 60.58 60.58 0.5K
13:04 60.58 60.59 60.58 60.59 0.4K
13:05 60.59 60.59 60.58 60.58 0.3K
13:06 60.58 60.58 60.58 60.58 1.7K
13:07 60.58 60.58 60.58 60.58 0.0K
13:08 60.58 60.58 60.58 60.58 0.1K
13:09 60.58 60.58 60.58 60.58 0.6K
13:10 60.58 60.58 60.58 60.58 0.1K
13:11 60.58 60.58 60.58 60.58 0.7K
13:12 60.58 60.58 60.40 60.40 0.7K
13:13 60.40 60.40 60.40 60.40 0.2K
13:14 60.40 60.40 60.35 60.35 0.5K
13:15 60.35 60.41 60.35 60.41 2.0K
13:16 60.41 60.41 60.41 60.41 0.2K
13:17 60.41 60.41 60.41 60.41 0.0K
13:18 60.41 60.41 60.41 60.41 0.0K
13:19 60.41 60.46 60.41 60.46 0.4K
13:20 60.46 60.46 60.46 60.46 0.2K
13:21 60.46 60.46 60.46 60.46 0.2K
13:22 60.46 60.46 60.46 60.46 0.2K
13:23 60.46 60.47 60.46 60.47 0.3K
13:24 60.47 60.54 60.47 60.54 0.6K
13:25 60.54 60.54 60.54 60.54 0.1K
13:26 60.54 60.54 60.54 60.54 0.0K
13:27 60.54 60.55 60.54 60.55 0.3K
13:28 60.55 60.55 60.55 60.55 0.1K
13:29 60.55 60.55 60.55 60.55 0.4K
13:30 60.55 60.55 60.53 60.53 0.2K
13:31 60.53 60.53 60.53 60.53 0.4K
13:32 60.53 60.53 60.53 60.53 0.1K
13:33 60.53 60.53 60.53 60.53 0.1K
13:34 60.53 60.56 60.53 60.56 0.2K
13:35 60.56 60.61 60.56 60.61 0.7K
13:36 60.61 60.61 60.61 60.61 0.2K
13:37 60.61 60.61 60.61 60.61 0.6K
13:38 60.61 60.61 60.61 60.61 1.0K
13:39 60.61 60.61 60.61 60.61 0.0K
13:40 60.61 60.61 60.61 60.61 0.7K
13:41 60.61 60.61 60.61 60.61 0.2K
13:42 60.61 60.66 60.61 60.66 0.7K
13:43 60.66 60.66 60.66 60.66 0.2K
13:44 60.66 60.66 60.66 60.66 0.4K
13:45 60.66 60.66 60.66 60.66 0.0K
13:46 60.66 60.66 60.66 60.66 0.1K
13:47 60.66 60.66 60.66 60.66 0.1K
13:48 60.66 60.66 60.61 60.61 0.7K
13:49 60.61 60.61 60.61 60.61 0.4K
13:50 60.61 60.61 60.61 60.61 0.1K
13:51 60.61 60.61 60.60 60.60 0.4K
13:52 60.60 60.60 60.60 60.60 0.1K
13:53 60.60 60.60 60.60 60.60 0.7K
13:54 60.60 60.62 60.60 60.62 0.3K
13:55 60.62 60.62 60.62 60.62 0.5K
13:56 60.62 60.62 60.62 60.62 0.1K
13:57 60.62 60.63 60.62 60.63 0.9K
13:58 60.63 60.71 60.63 60.71 0.9K
13:59 60.71 60.71 60.71 60.71 0.1K
14:00 60.71 60.72 60.71 60.72 1.9K
14:01 60.71 60.71 60.70 60.70 1.7K
14:02 60.70 60.72 60.69 60.69 0.8K
14:03 60.69 60.69 60.69 60.69 0.0K
14:04 60.72 60.72 60.67 60.69 3.0K
14:05 60.70 60.70 60.70 60.70 0.5K
14:06 60.70 60.70 60.70 60.70 0.1K
14:07 60.70 60.70 60.66 60.66 0.9K
14:08 60.66 60.89 60.66 60.89 7.5K
14:09 60.85 60.85 60.78 60.78 4.3K
14:10 60.78 60.80 60.78 60.80 0.7K
14:11 60.80 60.80 60.80 60.80 0.4K
14:12 60.77 60.77 60.74 60.74 0.8K
14:13 60.74 60.79 60.74 60.79 0.9K
14:14 60.79 60.79 60.79 60.79 0.7K
14:15 60.75 60.75 60.75 60.75 1.6K
14:16 60.76 60.77 60.76 60.77 1.3K
14:17 60.82 60.82 60.78 60.78 0.9K
14:18 60.78 60.78 60.74 60.74 0.4K
14:19 60.79 60.79 60.75 60.75 0.5K
14:20 60.75 60.79 60.68 60.69 4.8K
14:21 60.67 60.68 60.67 60.68 0.5K
14:22 60.73 60.73 60.68 60.68 2.5K
14:23 60.68 60.73 60.68 60.73 0.9K
14:24 60.68 60.68 60.68 60.68 0.2K
14:25 60.72 60.72 60.70 60.70 0.4K
14:26 60.70 60.70 60.70 60.70 0.4K
14:27 60.70 60.70 60.70 60.70 0.3K
14:28 60.67 60.71 60.67 60.71 1.2K
14:29 60.71 60.71 60.68 60.68 0.7K
14:30 60.68 60.68 60.61 60.61 1.6K
14:31 60.63 60.66 60.63 60.66 0.8K
14:32 60.66 60.67 60.66 60.67 1.7K
14:33 60.67 60.67 60.67 60.67 0.6K
14:34 60.65 60.65 60.65 60.65 0.4K
14:35 60.65 60.67 60.62 60.62 0.8K
14:36 60.62 60.62 60.62 60.62 1.4K
14:37 60.62 60.62 60.56 60.56 1.1K
14:38 60.56 60.56 60.54 60.54 0.9K
14:39 60.54 60.56 60.52 60.52 0.9K
14:40 60.54 60.54 60.54 60.54 0.8K
14:41 60.54 60.54 60.54 60.54 0.1K
14:42 60.54 60.54 60.54 60.54 0.4K
14:43 60.42 60.44 60.42 60.44 2.3K
14:44 60.46 60.46 60.46 60.46 0.9K
14:45 60.46 60.46 60.41 60.41 0.7K
14:46 60.41 60.46 60.40 60.46 1.6K
14:47 60.46 60.46 60.46 60.46 0.3K
14:48 60.46 60.46 60.46 60.46 1.1K
14:49 60.46 60.49 60.46 60.49 0.2K
14:50 60.52 60.55 60.52 60.55 1.9K
14:51 60.55 60.55 60.55 60.55 0.3K
14:52 60.55 60.55 60.53 60.53 0.6K
14:53 60.53 60.53 60.52 60.52 0.2K
14:54 60.52 60.52 60.52 60.52 0.6K
14:55 60.52 60.52 60.52 60.52 0.4K
14:56 60.52 60.52 60.48 60.48 0.4K
14:57 60.48 60.48 60.44 60.44 0.3K
14:58 60.44 60.44 60.44 60.44 0.2K
14:59 60.44 60.44 60.44 60.44 0.2K
15:00 60.44 60.44 60.44 60.44 0.3K
15:01 60.44 60.46 60.44 60.45 1.3K
15:02 60.45 60.45 60.45 60.45 0.1K
15:03 60.45 60.46 60.45 60.46 0.7K
15:04 60.46 60.48 60.46 60.48 0.9K
15:05 60.48 60.49 60.48 60.49 0.4K
15:06 60.49 60.49 60.49 60.49 0.3K
15:07 60.49 60.49 60.49 60.49 0.3K
15:08 60.49 60.49 60.49 60.49 0.3K
15:09 60.49 60.49 60.49 60.49 0.3K
15:10 60.49 60.49 60.49 60.49 0.7K
15:11 60.49 60.49 60.49 60.49 0.3K
15:12 60.49 60.49 60.48 60.48 1.1K
15:13 60.48 60.49 60.48 60.49 0.8K
15:14 60.49 60.49 60.49 60.49 0.3K
15:15 60.49 60.49 60.49 60.49 0.5K
15:16 60.49 60.53 60.49 60.53 0.5K
15:17 60.53 60.53 60.53 60.53 0.6K
15:18 60.53 60.53 60.51 60.51 1.3K
15:19 60.51 60.51 60.51 60.51 0.2K
15:20 60.52 60.52 60.52 60.52 0.4K
15:21 60.52 60.52 60.52 60.52 0.8K
15:22 60.52 60.52 60.52 60.52 0.5K
15:23 60.52 60.52 60.49 60.49 2.2K
15:24 60.47 60.47 60.46 60.46 1.7K
15:25 60.46 60.46 60.44 60.44 0.4K
15:26 60.46 60.46 60.44 60.46 0.9K
15:27 60.43 60.49 60.43 60.49 3.1K
15:28 60.49 60.49 60.46 60.46 1.3K
15:29 60.46 60.46 60.45 60.45 1.9K
15:30 60.45 60.45 60.43 60.43 0.7K
15:31 60.43 60.43 60.39 60.39 1.5K
15:32 60.41 60.41 60.41 60.41 1.5K
15:33 60.41 60.41 60.38 60.40 3.4K
15:34 60.41 60.41 60.41 60.41 0.8K
15:35 60.41 60.41 60.34 60.34 1.4K
15:36 60.34 60.34 60.32 60.32 1.3K
15:37 60.32 60.35 60.31 60.35 4.2K
15:38 60.34 60.40 60.34 60.40 1.5K
15:39 60.40 60.46 60.40 60.45 1.1K
15:40 60.45 60.46 60.41 60.41 1.5K
15:41 60.40 60.46 60.40 60.46 3.0K
15:42 60.46 60.50 60.46 60.50 2.4K
15:43 60.50 60.58 60.50 60.58 1.4K
15:44 60.60 60.60 60.56 60.56 1.5K
15:45 60.57 60.61 60.57 60.61 1.9K
15:46 60.60 60.62 60.60 60.62 2.3K
15:47 60.62 60.65 60.62 60.63 1.6K
15:48 60.63 60.65 60.63 60.63 3.2K
15:49 60.63 60.65 60.63 60.65 0.9K
15:50 60.69 60.72 60.69 60.72 2.9K
15:51 60.65 60.72 60.63 60.72 4.7K
15:52 60.76 60.77 60.75 60.75 4.5K
15:53 60.79 60.81 60.75 60.81 6.7K
15:54 60.81 60.89 60.81 60.89 3.2K
15:55 60.89 60.89 60.82 60.89 6.0K
15:56 60.89 60.89 60.83 60.87 3.9K
15:57 60.82 60.89 60.82 60.86 7.6K
15:58 60.84 60.84 60.78 60.78 5.0K
15:59 60.75 60.79 60.75 60.77 9.6K
16:00 60.76 60.78 60.67 60.74 417.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음