Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 60.74 61.51 60.74 61.44 8.8K
09:32 60.63 60.63 60.12 60.12 4.3K
09:33 60.13 60.13 60.11 60.11 0.9K
09:34 60.11 60.11 60.11 60.11 0.0K
09:35 60.11 60.11 60.11 60.11 0.0K
09:36 60.24 60.24 60.24 60.24 0.2K
09:37 60.24 60.24 60.24 60.24 0.2K
09:38 60.24 60.66 60.24 60.66 0.1K
09:39 60.66 60.66 60.66 60.66 0.0K
09:40 60.66 60.66 60.66 60.66 0.9K
09:41 60.66 60.66 60.66 60.66 0.2K
09:42 60.66 60.66 60.66 60.66 0.0K
09:43 60.66 60.66 60.66 60.66 0.0K
09:44 60.77 60.77 60.77 60.77 0.2K
09:45 60.69 60.69 60.69 60.69 0.5K
09:46 60.72 60.77 60.72 60.77 2.1K
09:47 60.77 60.77 60.77 60.77 0.3K
09:48 60.77 60.77 60.77 60.77 0.6K
09:49 60.95 60.95 60.77 60.77 1.4K
09:50 60.77 60.77 60.77 60.77 0.1K
09:51 60.77 60.77 60.77 60.77 0.1K
09:52 60.77 60.91 60.77 60.91 0.7K
09:53 61.01 61.01 60.94 60.95 1.1K
09:54 60.95 61.07 60.95 61.07 1.1K
09:55 61.07 61.07 61.07 61.07 0.3K
09:56 61.07 61.07 60.94 60.94 0.8K
09:57 60.94 61.03 60.94 61.03 1.2K
09:58 61.03 61.03 61.00 61.00 0.4K
09:59 61.00 61.00 61.00 61.00 0.1K
10:00 60.90 60.90 60.90 60.90 0.8K
10:01 60.87 60.98 60.87 60.95 2.5K
10:02 60.95 60.95 60.91 60.91 0.8K
10:03 60.91 60.91 60.91 60.91 0.0K
10:04 60.91 60.91 60.91 60.91 0.0K
10:05 60.91 60.91 60.91 60.91 0.0K
10:06 60.91 60.91 60.91 60.91 0.1K
10:07 60.91 60.91 60.91 60.91 0.0K
10:08 60.91 60.91 60.91 60.91 0.1K
10:09 60.91 60.91 60.91 60.91 0.1K
10:10 60.91 60.91 60.91 60.91 0.1K
10:11 60.91 60.91 60.91 60.91 0.0K
10:12 60.91 60.91 60.91 60.91 0.2K
10:13 60.91 60.91 60.91 60.91 0.3K
10:14 60.91 60.91 60.91 60.91 0.0K
10:15 60.91 60.91 60.91 60.91 0.1K
10:16 60.91 60.91 60.91 60.91 0.0K
10:17 60.91 60.91 60.91 60.91 0.0K
10:18 60.91 61.08 60.91 61.08 0.4K
10:19 61.08 61.08 61.08 61.08 0.2K
10:20 61.08 61.08 61.07 61.07 0.1K
10:21 61.07 61.07 61.07 61.07 0.1K
10:22 61.07 61.07 61.07 61.07 0.1K
10:23 61.07 61.07 61.07 61.07 1.2K
10:24 61.07 61.07 61.07 61.07 0.2K
10:25 61.07 61.07 61.07 61.07 0.7K
10:26 61.07 61.07 61.02 61.04 1.2K
10:27 61.04 61.04 61.04 61.04 0.1K
10:28 61.04 61.07 61.04 61.07 0.4K
10:29 61.07 61.08 61.07 61.08 0.4K
10:30 61.08 61.11 61.08 61.11 0.3K
10:31 61.11 61.11 61.11 61.11 0.1K
10:32 61.02 61.02 61.02 61.02 1.3K
10:33 61.02 61.02 61.02 61.02 0.5K
10:34 61.02 61.02 60.92 60.92 1.1K
10:35 60.92 61.03 60.92 61.03 0.5K
10:36 61.03 61.03 61.03 61.03 0.0K
10:37 61.03 61.03 61.03 61.03 0.2K
10:38 61.03 61.09 61.01 61.01 0.7K
10:39 61.16 61.16 61.16 61.16 0.2K
10:40 61.16 61.16 61.16 61.16 0.2K
10:41 61.16 61.29 61.12 61.29 0.5K
10:42 61.29 61.29 61.29 61.29 0.1K
10:43 61.29 61.29 61.29 61.29 0.2K
10:44 61.29 61.29 61.29 61.29 0.1K
10:45 61.29 61.29 61.27 61.27 0.3K
10:46 61.27 61.27 61.27 61.27 0.1K
10:47 61.27 61.27 61.27 61.27 0.0K
10:48 61.27 61.27 61.19 61.19 0.2K
10:49 61.19 61.19 61.19 61.19 0.1K
10:50 61.19 61.19 61.19 61.19 0.1K
10:51 61.19 61.19 61.19 61.19 0.1K
10:52 61.19 61.19 61.19 61.19 0.2K
10:53 61.19 61.19 61.19 61.19 0.2K
10:54 61.19 61.19 61.19 61.19 0.3K
10:55 61.19 61.19 61.19 61.19 0.1K
10:56 61.27 61.32 61.27 61.32 0.7K
10:57 61.32 61.38 61.32 61.38 0.5K
10:58 61.38 61.38 61.38 61.38 0.2K
10:59 61.38 61.38 61.38 61.38 0.1K
11:00 61.38 61.38 61.38 61.38 0.3K
11:01 61.38 61.38 61.33 61.33 0.7K
11:02 61.33 61.33 61.33 61.33 0.1K
11:03 61.33 61.33 61.33 61.33 0.2K
11:04 61.39 61.48 61.39 61.48 1.5K
11:05 61.48 61.48 61.48 61.48 0.0K
11:06 61.48 61.48 61.48 61.48 0.1K
11:07 61.48 61.48 61.48 61.48 0.0K
11:08 61.48 61.48 61.48 61.48 0.2K
11:09 61.45 61.45 61.45 61.45 0.3K
11:10 61.45 61.45 61.45 61.45 0.0K
11:11 61.45 61.45 61.45 61.45 0.1K
11:12 61.45 61.45 61.45 61.45 0.1K
11:13 61.45 61.45 61.45 61.45 0.0K
11:14 61.45 61.45 61.42 61.42 0.2K
11:15 61.42 61.42 61.42 61.42 0.2K
11:16 61.42 61.42 61.42 61.42 0.3K
11:17 61.42 61.42 61.42 61.42 0.1K
11:18 61.42 61.46 61.42 61.43 0.9K
11:19 61.43 61.44 61.43 61.44 0.9K
11:20 61.44 61.44 61.36 61.36 0.8K
11:21 61.38 61.38 61.32 61.32 0.7K
11:22 61.37 61.37 61.37 61.37 0.3K
11:23 61.39 61.39 61.39 61.39 0.1K
11:24 61.39 61.39 61.39 61.39 0.3K
11:25 61.39 61.39 61.39 61.39 0.4K
11:26 61.39 61.41 61.39 61.41 0.5K
11:27 61.41 61.41 61.41 61.41 0.0K
11:28 61.41 61.41 61.41 61.41 0.0K
11:29 61.41 61.41 61.41 61.41 0.1K
11:30 61.41 61.54 61.41 61.54 0.6K
11:31 61.54 61.54 61.53 61.53 0.6K
11:32 61.53 61.53 61.42 61.42 1.2K
11:33 61.42 61.42 61.36 61.36 0.9K
11:34 61.36 61.44 61.36 61.44 1.1K
11:35 61.44 61.44 61.43 61.43 0.4K
11:36 61.42 61.42 61.41 61.41 2.2K
11:37 61.41 61.41 61.41 61.41 0.9K
11:38 61.41 61.41 61.41 61.41 0.2K
11:39 61.41 61.41 61.41 61.41 0.1K
11:40 61.41 61.41 61.41 61.41 0.1K
11:41 61.41 61.41 61.41 61.41 0.0K
11:42 61.41 61.41 61.41 61.41 0.1K
11:43 61.41 61.41 61.31 61.31 1.1K
11:44 61.31 61.31 61.31 61.31 0.2K
11:45 61.31 61.31 61.31 61.31 0.1K
11:46 61.31 61.31 61.30 61.30 0.6K
11:47 61.30 61.30 61.30 61.30 0.6K
11:48 61.30 61.30 61.30 61.30 0.1K
11:49 61.30 61.30 61.30 61.30 0.0K
11:50 61.30 61.30 61.27 61.27 0.5K
11:51 61.27 61.27 61.27 61.27 0.0K
11:52 61.27 61.27 61.25 61.25 0.1K
11:53 61.25 61.25 61.25 61.25 0.1K
11:54 61.25 61.25 61.25 61.25 0.1K
11:55 61.25 61.25 61.17 61.19 2.1K
11:56 61.17 61.17 61.17 61.17 0.9K
11:57 61.17 61.17 61.07 61.07 0.8K
11:58 61.07 61.09 61.04 61.04 0.4K
11:59 61.04 61.04 61.04 61.04 0.6K
12:00 61.04 61.04 61.04 61.04 0.1K
12:01 61.04 61.04 61.04 61.04 0.0K
12:02 61.04 61.04 61.04 61.04 0.1K
12:03 61.04 61.04 61.04 61.04 0.0K
12:04 61.04 61.04 61.04 61.04 0.4K
12:05 61.02 61.02 61.02 61.02 0.1K
12:06 61.02 61.09 61.02 61.09 2.2K
12:07 61.15 61.15 61.15 61.15 0.4K
12:08 61.15 61.15 61.15 61.15 0.1K
12:09 61.15 61.15 61.15 61.15 0.3K
12:10 61.15 61.15 61.15 61.15 0.0K
12:11 61.15 61.16 61.15 61.16 0.5K
12:12 61.16 61.16 61.15 61.15 0.1K
12:13 61.16 61.16 61.16 61.16 0.6K
12:14 61.19 61.19 61.17 61.18 1.3K
12:15 61.18 61.25 61.18 61.25 0.2K
12:16 61.25 61.25 61.19 61.19 0.2K
12:17 61.19 61.19 61.15 61.15 0.6K
12:18 61.15 61.15 61.15 61.15 0.1K
12:19 61.15 61.20 61.15 61.20 0.3K
12:20 61.20 61.22 61.20 61.22 0.2K
12:21 61.22 61.22 61.21 61.21 0.6K
12:22 61.23 61.24 61.23 61.24 0.5K
12:23 61.24 61.24 61.24 61.24 0.0K
12:24 61.25 61.28 61.25 61.28 0.3K
12:25 61.28 61.28 61.25 61.25 0.4K
12:26 61.22 61.22 61.22 61.22 2.8K
12:27 61.22 61.22 61.22 61.22 0.4K
12:28 61.22 61.22 61.22 61.22 0.2K
12:29 61.22 61.22 61.22 61.22 0.2K
12:30 61.22 61.22 61.22 61.22 0.0K
12:31 61.22 61.29 61.22 61.29 0.2K
12:32 61.29 61.29 61.29 61.29 0.5K
12:33 61.33 61.34 61.33 61.34 1.5K
12:34 61.36 61.36 61.36 61.36 0.4K
12:35 61.36 61.42 61.36 61.36 0.3K
12:36 61.36 61.36 61.36 61.36 0.0K
12:37 61.36 61.36 61.36 61.36 0.1K
12:38 61.43 61.43 61.43 61.43 0.4K
12:39 61.43 61.48 61.43 61.48 0.3K
12:40 61.48 61.48 61.48 61.48 0.1K
12:41 61.48 61.48 61.42 61.42 0.9K
12:42 61.42 61.42 61.42 61.42 0.4K
12:43 61.42 61.43 61.42 61.43 0.2K
12:44 61.43 61.43 61.43 61.43 0.0K
12:45 61.43 61.43 61.43 61.43 0.1K
12:46 61.43 61.43 61.43 61.43 0.0K
12:47 61.38 61.38 61.38 61.38 0.2K
12:48 61.38 61.40 61.38 61.40 0.5K
12:49 61.40 61.40 61.40 61.40 0.1K
12:50 61.34 61.34 61.34 61.34 1.8K
12:51 61.34 61.34 61.33 61.33 0.2K
12:52 61.33 61.38 61.33 61.34 1.1K
12:53 61.34 61.34 61.31 61.31 0.1K
12:54 61.31 61.31 61.31 61.31 0.6K
12:55 61.31 61.31 61.31 61.31 0.1K
12:56 61.30 61.30 61.30 61.30 0.1K
12:57 61.30 61.30 61.30 61.30 0.4K
12:58 61.30 61.30 61.30 61.30 0.0K
12:59 61.31 61.31 61.26 61.26 0.5K
13:00 61.26 61.26 61.26 61.26 0.0K
13:01 61.26 61.26 61.26 61.26 0.2K
13:02 61.26 61.35 61.26 61.35 0.5K
13:03 61.35 61.38 61.35 61.38 0.3K
13:04 61.38 61.44 61.38 61.44 0.3K
13:05 61.44 61.47 61.44 61.47 0.3K
13:06 61.47 61.47 61.43 61.43 0.7K
13:07 61.43 61.46 61.43 61.46 1.1K
13:08 61.46 61.47 61.46 61.47 0.7K
13:09 61.42 61.42 61.42 61.42 0.6K
13:10 61.42 61.46 61.42 61.46 0.2K
13:11 61.46 61.46 61.46 61.46 0.1K
13:12 61.46 61.47 61.46 61.47 0.4K
13:13 61.48 61.48 61.48 61.48 0.6K
13:14 61.48 61.48 61.48 61.48 0.3K
13:15 61.48 61.48 61.48 61.48 0.1K
13:16 61.48 61.48 61.48 61.48 0.2K
13:17 61.48 61.50 61.45 61.50 0.3K
13:18 61.50 61.51 61.50 61.51 1.2K
13:19 61.51 61.51 61.51 61.51 0.1K
13:20 61.51 61.58 61.51 61.56 0.5K
13:21 61.56 61.56 61.52 61.52 1.1K
13:22 61.52 61.52 61.51 61.51 0.6K
13:23 61.51 61.51 61.51 61.51 0.0K
13:24 61.51 61.54 61.51 61.54 0.3K
13:25 61.55 61.55 61.55 61.55 0.1K
13:26 61.54 61.54 61.54 61.54 0.3K
13:27 61.54 61.54 61.54 61.54 0.3K
13:28 61.54 61.54 61.45 61.45 1.2K
13:29 61.45 61.45 61.45 61.45 0.1K
13:30 61.45 61.49 61.45 61.49 0.3K
13:31 61.49 61.49 61.49 61.49 0.1K
13:32 61.49 61.49 61.49 61.49 0.5K
13:33 61.49 61.49 61.49 61.49 0.1K
13:34 61.49 61.49 61.49 61.49 0.0K
13:35 61.49 61.54 61.49 61.54 0.3K
13:36 61.54 61.54 61.54 61.54 0.4K
13:37 61.45 61.45 61.45 61.45 0.8K
13:38 61.45 61.45 61.45 61.45 0.0K
13:39 61.45 61.45 61.42 61.42 0.7K
13:40 61.42 61.42 61.39 61.41 1.0K
13:41 61.41 61.41 61.38 61.38 0.3K
13:42 61.38 61.38 61.35 61.35 0.4K
13:43 61.35 61.35 61.28 61.28 0.4K
13:44 61.28 61.33 61.28 61.31 4.3K
13:45 61.31 61.31 61.31 61.31 0.0K
13:46 61.31 61.31 61.31 61.31 0.2K
13:47 61.31 61.31 61.31 61.31 0.3K
13:48 61.31 61.31 61.30 61.30 1.0K
13:49 61.30 61.30 61.30 61.30 0.1K
13:50 61.34 61.38 61.34 61.36 1.3K
13:51 61.38 61.38 61.37 61.37 1.0K
13:52 61.37 61.37 61.31 61.31 1.8K
13:53 61.31 61.31 61.29 61.29 0.5K
13:54 61.29 61.29 61.29 61.29 0.3K
13:55 61.29 61.29 61.29 61.29 0.2K
13:56 61.29 61.29 61.29 61.29 0.2K
13:57 61.29 61.29 61.26 61.26 0.6K
13:58 61.25 61.25 61.25 61.25 0.3K
13:59 61.25 61.25 61.25 61.25 0.1K
14:00 61.25 61.27 61.25 61.27 0.3K
14:01 61.27 61.27 61.27 61.27 0.3K
14:02 61.27 61.30 61.27 61.30 1.2K
14:03 61.30 61.30 61.30 61.30 0.3K
14:04 61.30 61.32 61.30 61.32 0.4K
14:05 61.32 61.32 61.29 61.29 0.5K
14:06 61.29 61.31 61.29 61.30 0.8K
14:07 61.30 61.32 61.30 61.32 1.0K
14:08 61.32 61.32 61.29 61.29 0.9K
14:09 61.29 61.29 61.29 61.29 0.5K
14:10 61.29 61.36 61.29 61.36 0.3K
14:11 61.33 61.33 61.33 61.33 0.9K
14:12 61.33 61.33 61.33 61.33 0.0K
14:13 61.33 61.33 61.33 61.33 0.1K
14:14 61.33 61.33 61.32 61.32 0.2K
14:15 61.32 61.32 61.32 61.32 0.3K
14:16 61.32 61.32 61.31 61.31 0.4K
14:17 61.31 61.34 61.31 61.34 0.6K
14:18 61.32 61.32 61.32 61.32 0.1K
14:19 61.32 61.32 61.32 61.32 0.1K
14:20 61.32 61.33 61.32 61.33 0.2K
14:21 61.35 61.35 61.30 61.33 1.4K
14:22 61.33 61.36 61.33 61.36 0.6K
14:23 61.36 61.36 61.35 61.35 0.6K
14:24 61.35 61.35 61.32 61.32 0.5K
14:25 61.35 61.35 61.35 61.35 0.2K
14:26 61.35 61.35 61.31 61.31 0.9K
14:27 61.31 61.31 61.23 61.23 1.1K
14:28 61.25 61.27 61.24 61.24 1.6K
14:29 61.24 61.24 61.24 61.24 0.1K
14:30 61.30 61.30 61.30 61.30 1.4K
14:31 61.30 61.30 61.30 61.30 0.1K
14:32 61.31 61.31 61.31 61.31 1.5K
14:33 61.40 61.40 61.35 61.40 0.9K
14:34 61.44 61.44 61.40 61.40 0.4K
14:35 61.40 61.40 61.40 61.40 0.4K
14:36 61.40 61.40 61.40 61.40 0.0K
14:37 61.40 61.40 61.40 61.40 0.0K
14:38 61.40 61.40 61.40 61.40 0.3K
14:39 61.40 61.40 61.37 61.38 0.4K
14:40 61.39 61.39 61.39 61.39 0.4K
14:41 61.39 61.39 61.36 61.36 1.1K
14:42 61.36 61.36 61.36 61.36 0.0K
14:43 61.36 61.36 61.32 61.32 1.0K
14:44 61.32 61.33 61.32 61.33 1.2K
14:45 61.33 61.33 61.33 61.33 0.1K
14:46 61.33 61.34 61.33 61.34 1.1K
14:47 61.34 61.34 61.31 61.31 1.1K
14:48 61.31 61.34 61.31 61.34 0.4K
14:49 61.34 61.34 61.34 61.34 0.4K
14:50 61.31 61.35 61.31 61.34 0.9K
14:51 61.34 61.34 61.34 61.34 0.4K
14:52 61.34 61.37 61.34 61.37 0.3K
14:53 61.32 61.32 61.32 61.32 0.7K
14:54 61.35 61.35 61.35 61.35 0.2K
14:55 61.35 61.37 61.35 61.35 2.4K
14:56 61.33 61.33 61.33 61.33 0.3K
14:57 61.34 61.34 61.34 61.34 0.9K
14:58 61.37 61.37 61.37 61.37 0.3K
14:59 61.37 61.37 61.33 61.33 1.0K
15:00 61.33 61.33 61.33 61.33 0.8K
15:01 61.33 61.39 61.33 61.39 1.0K
15:02 61.39 61.44 61.39 61.44 0.7K
15:03 61.44 61.47 61.44 61.46 0.5K
15:04 61.51 61.53 61.51 61.53 0.5K
15:05 61.53 61.53 61.53 61.53 0.1K
15:06 61.50 61.50 61.50 61.50 0.6K
15:07 61.53 61.55 61.52 61.52 0.7K
15:08 61.54 61.54 61.54 61.54 0.5K
15:09 61.51 61.51 61.45 61.45 2.6K
15:10 61.45 61.45 61.45 61.45 0.2K
15:11 61.45 61.45 61.45 61.45 0.3K
15:12 61.45 61.45 61.43 61.43 0.3K
15:13 61.43 61.43 61.38 61.38 1.6K
15:14 61.41 61.45 61.37 61.45 3.9K
15:15 61.45 61.45 61.43 61.43 0.4K
15:16 61.45 61.45 61.45 61.45 0.3K
15:17 61.45 61.48 61.44 61.44 0.6K
15:18 61.44 61.44 61.42 61.42 1.4K
15:19 61.41 61.48 61.41 61.48 1.7K
15:20 61.48 61.48 61.48 61.48 0.4K
15:21 61.48 61.50 61.48 61.50 0.7K
15:22 61.50 61.50 61.50 61.50 0.2K
15:23 61.50 61.52 61.48 61.52 1.4K
15:24 61.52 61.52 61.51 61.51 1.0K
15:25 61.51 61.56 61.51 61.53 0.4K
15:26 61.53 61.56 61.53 61.54 0.6K
15:27 61.54 61.56 61.54 61.56 0.2K
15:28 61.54 61.54 61.54 61.54 0.6K
15:29 61.54 61.60 61.54 61.59 1.2K
15:30 61.59 61.59 61.59 61.59 0.4K
15:31 61.62 61.64 61.62 61.64 0.7K
15:32 61.64 61.68 61.64 61.66 0.6K
15:33 61.66 61.69 61.64 61.66 4.9K
15:34 61.66 61.66 61.66 61.66 0.2K
15:35 61.66 61.66 61.66 61.66 0.0K
15:36 61.64 61.68 61.64 61.68 2.7K
15:37 61.63 61.63 61.61 61.61 2.4K
15:38 61.64 61.64 61.64 61.64 0.7K
15:39 61.64 61.67 61.64 61.67 1.7K
15:40 61.67 61.67 61.67 61.67 0.8K
15:41 61.67 61.70 61.67 61.70 0.7K
15:42 61.68 61.68 61.68 61.68 2.1K
15:43 61.68 61.68 61.68 61.68 0.7K
15:44 61.65 61.65 61.63 61.63 1.9K
15:45 61.63 61.67 61.63 61.67 2.0K
15:46 61.69 61.71 61.69 61.69 1.7K
15:47 61.70 61.76 61.70 61.76 1.2K
15:48 61.76 61.76 61.72 61.72 3.0K
15:49 61.74 61.74 61.73 61.73 0.9K
15:50 61.73 61.73 61.71 61.71 1.2K
15:51 61.71 61.71 61.65 61.65 4.0K
15:52 61.65 61.65 61.54 61.54 4.9K
15:53 61.54 61.64 61.54 61.61 5.4K
15:54 61.62 61.67 61.62 61.67 1.2K
15:55 61.68 61.71 61.67 61.67 4.8K
15:56 61.58 61.59 61.50 61.50 6.6K
15:57 61.53 61.53 61.46 61.46 4.4K
15:58 61.50 61.51 61.47 61.47 4.7K
15:59 61.45 61.47 61.37 61.37 12.0K
16:00 61.37 61.37 61.24 61.29 127.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음