Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.08 62.20 61.40 62.08 5.0K
09:32 62.08 62.08 62.08 62.08 0.1K
09:33 62.08 62.08 62.08 62.08 1.6K
09:34 62.08 62.08 62.08 62.08 0.0K
09:35 62.08 62.08 62.08 62.08 0.0K
09:36 62.08 62.08 62.08 62.08 0.1K
09:37 62.08 62.08 62.04 62.04 1.3K
09:38 62.04 62.04 62.04 62.04 0.0K
09:39 62.04 62.04 61.90 61.90 0.3K
09:40 61.90 61.90 61.90 61.90 0.1K
09:41 61.90 61.90 61.90 61.90 0.0K
09:42 61.90 61.90 61.90 61.90 0.5K
09:43 61.90 61.90 61.89 61.89 0.4K
09:44 61.89 61.89 61.89 61.89 0.1K
09:45 61.89 61.91 61.89 61.91 0.2K
09:46 61.91 61.91 61.91 61.91 0.1K
09:47 61.91 61.91 61.91 61.91 0.0K
09:48 61.91 61.91 61.91 61.91 0.2K
09:49 61.91 61.91 61.90 61.90 0.3K
09:50 61.90 61.90 61.90 61.90 0.0K
09:51 61.90 61.90 61.90 61.90 0.0K
09:52 61.90 61.90 61.70 61.70 0.4K
09:53 61.70 61.70 61.70 61.70 0.0K
09:54 61.70 61.70 61.63 61.63 0.2K
09:55 61.63 61.63 61.63 61.63 0.0K
09:56 61.63 61.75 61.63 61.73 0.7K
09:57 61.73 61.73 61.73 61.73 0.0K
09:58 61.73 61.73 61.62 61.62 0.4K
09:59 61.62 61.62 61.62 61.62 0.1K
10:00 61.62 61.62 61.62 61.62 0.0K
10:01 61.62 61.62 61.62 61.62 0.4K
10:02 61.62 61.62 61.58 61.58 0.3K
10:03 61.58 61.58 61.58 61.58 0.0K
10:04 61.58 61.58 61.58 61.58 0.0K
10:05 61.58 61.58 61.58 61.58 0.0K
10:06 61.58 61.58 61.58 61.58 0.0K
10:07 61.58 61.58 61.58 61.58 0.0K
10:08 61.58 61.91 61.58 61.91 0.6K
10:09 61.91 61.91 61.91 61.91 0.0K
10:10 61.96 61.96 61.85 61.92 2.5K
10:11 61.92 61.92 61.92 61.92 0.0K
10:12 61.92 61.92 61.92 61.92 0.0K
10:13 61.92 61.92 61.92 61.92 0.1K
10:14 62.09 62.09 62.09 62.09 0.2K
10:15 62.09 62.09 62.09 62.09 0.0K
10:16 62.01 62.01 62.01 62.01 0.2K
10:17 62.01 62.01 62.01 62.01 0.2K
10:18 62.01 62.01 62.01 62.01 0.5K
10:19 62.01 62.12 62.01 62.12 0.6K
10:20 62.12 62.12 62.12 62.12 0.0K
10:21 62.12 62.12 62.12 62.12 0.6K
10:22 62.12 62.24 62.12 62.24 0.5K
10:23 62.24 62.24 62.24 62.24 0.1K
10:24 62.19 62.19 62.19 62.19 0.4K
10:25 62.19 62.19 62.19 62.19 0.1K
10:26 62.19 62.19 62.19 62.19 0.3K
10:27 62.19 62.19 62.19 62.19 0.0K
10:28 62.25 62.25 62.25 62.25 0.4K
10:29 62.25 62.25 62.25 62.25 0.1K
10:30 62.34 62.34 62.34 62.34 0.4K
10:31 62.34 62.34 62.34 62.34 0.2K
10:32 62.36 62.36 62.36 62.36 0.1K
10:33 62.36 62.36 62.36 62.36 0.2K
10:34 62.36 62.36 62.36 62.36 0.0K
10:35 62.36 62.36 62.36 62.36 0.3K
10:36 62.36 62.36 62.36 62.36 0.1K
10:37 62.37 62.37 62.26 62.26 1.4K
10:38 62.26 62.28 62.26 62.28 0.2K
10:39 62.28 62.28 62.28 62.28 0.3K
10:40 62.28 62.35 62.28 62.35 0.2K
10:41 62.41 62.41 62.41 62.41 0.2K
10:42 62.36 62.36 62.30 62.30 1.7K
10:43 62.30 62.30 62.29 62.29 0.2K
10:44 62.29 62.29 62.29 62.29 0.2K
10:45 62.29 62.29 62.28 62.28 0.1K
10:46 62.28 62.28 62.28 62.28 0.4K
10:47 62.28 62.28 62.28 62.28 0.0K
10:48 62.28 62.28 62.28 62.28 0.1K
10:49 62.37 62.37 62.37 62.37 0.4K
10:50 62.37 62.37 62.30 62.30 0.4K
10:51 62.30 62.30 62.30 62.30 0.2K
10:52 62.27 62.27 62.27 62.27 0.9K
10:53 62.27 62.27 62.27 62.27 0.2K
10:54 62.27 62.27 62.27 62.27 0.2K
10:55 62.30 62.31 62.30 62.31 0.8K
10:56 62.31 62.31 62.31 62.31 0.3K
10:57 62.31 62.36 62.31 62.36 0.3K
10:58 62.36 62.36 62.36 62.36 0.3K
10:59 62.36 62.40 62.36 62.40 0.3K
11:00 62.40 62.40 62.40 62.40 0.1K
11:01 62.40 62.40 62.40 62.40 0.6K
11:02 62.40 62.40 62.40 62.40 0.2K
11:03 62.40 62.40 62.40 62.40 0.1K
11:04 62.40 62.43 62.40 62.43 0.5K
11:05 62.43 62.47 62.43 62.47 0.3K
11:06 62.47 62.47 62.47 62.47 0.1K
11:07 62.47 62.47 62.46 62.46 0.4K
11:08 62.46 62.46 62.46 62.46 0.2K
11:09 62.50 62.50 62.50 62.50 0.1K
11:10 62.50 62.50 62.50 62.50 0.1K
11:11 62.50 62.50 62.50 62.50 0.0K
11:12 62.49 62.52 62.49 62.52 5.8K
11:13 62.52 62.53 62.52 62.53 0.7K
11:14 62.53 62.53 62.51 62.51 0.7K
11:15 62.51 62.51 62.51 62.51 0.1K
11:16 62.51 62.51 62.46 62.46 0.5K
11:17 62.46 62.46 62.46 62.46 0.1K
11:18 62.53 62.53 62.53 62.53 0.5K
11:19 62.53 62.53 62.53 62.53 0.3K
11:20 62.55 62.55 62.50 62.50 1.0K
11:21 62.50 62.50 62.42 62.42 1.1K
11:22 62.42 62.42 62.39 62.39 1.9K
11:23 62.41 62.44 62.41 62.44 1.2K
11:24 62.44 62.44 62.44 62.44 0.1K
11:25 62.44 62.44 62.44 62.44 0.1K
11:26 62.44 62.47 62.44 62.47 0.4K
11:27 62.45 62.45 62.41 62.41 1.2K
11:28 62.41 62.41 62.41 62.41 0.0K
11:29 62.41 62.41 62.41 62.41 0.3K
11:30 62.41 62.41 62.32 62.32 0.5K
11:31 62.32 62.33 62.32 62.33 0.2K
11:32 62.33 62.37 62.33 62.37 0.2K
11:33 62.37 62.37 62.37 62.37 0.0K
11:34 62.37 62.37 62.37 62.37 0.4K
11:35 62.32 62.32 62.32 62.32 0.1K
11:36 62.32 62.32 62.32 62.32 0.0K
11:37 62.32 62.32 62.32 62.32 0.2K
11:38 62.32 62.32 62.32 62.32 0.2K
11:39 62.32 62.32 62.32 62.32 0.1K
11:40 62.32 62.38 62.32 62.38 0.4K
11:41 62.42 62.42 62.42 62.42 1.0K
11:42 62.42 62.43 62.42 62.43 4.8K
11:43 62.43 62.45 62.43 62.45 0.3K
11:44 62.45 62.49 62.45 62.49 0.2K
11:45 62.49 62.49 62.49 62.49 0.0K
11:46 62.49 62.49 62.49 62.49 0.0K
11:47 62.49 62.49 62.49 62.49 0.2K
11:48 62.49 62.49 62.49 62.49 0.1K
11:49 62.49 62.49 62.49 62.49 0.0K
11:50 62.49 62.58 62.49 62.58 0.2K
11:51 62.58 62.58 62.58 62.58 0.2K
11:52 62.58 62.58 62.58 62.58 0.3K
11:53 62.58 62.58 62.58 62.58 0.3K
11:54 62.58 62.58 62.56 62.56 0.4K
11:55 62.56 62.59 62.56 62.59 0.2K
11:56 62.60 62.60 62.60 62.60 0.9K
11:57 62.62 62.62 62.62 62.62 1.0K
11:58 62.62 62.62 62.61 62.61 0.5K
11:59 62.61 62.61 62.54 62.54 1.0K
12:00 62.54 62.54 62.53 62.53 0.8K
12:01 62.53 62.56 62.53 62.54 1.0K
12:02 62.59 62.78 62.59 62.78 5.6K
12:03 62.78 62.78 62.71 62.73 1.1K
12:04 62.70 62.71 62.70 62.70 0.7K
12:05 62.72 62.75 62.72 62.75 0.5K
12:06 62.74 62.74 62.71 62.72 0.5K
12:07 62.72 62.72 62.72 62.72 0.1K
12:08 62.73 62.73 62.73 62.73 0.2K
12:09 62.73 62.73 62.66 62.66 0.6K
12:10 62.66 62.68 62.66 62.68 0.6K
12:11 62.68 62.68 62.68 62.68 0.1K
12:12 62.68 62.68 62.68 62.68 0.4K
12:13 62.68 62.68 62.68 62.68 0.4K
12:14 62.68 62.68 62.68 62.68 0.0K
12:15 62.68 62.68 62.68 62.68 0.2K
12:16 62.68 62.68 62.68 62.68 0.0K
12:17 62.68 62.83 62.68 62.83 0.3K
12:18 62.80 62.80 62.80 62.80 0.2K
12:19 62.84 62.86 62.84 62.86 0.4K
12:20 62.86 62.86 62.82 62.82 0.7K
12:21 62.84 62.84 62.84 62.84 0.1K
12:22 62.84 62.84 62.84 62.84 0.1K
12:23 62.84 62.84 62.84 62.84 0.1K
12:24 62.84 62.84 62.84 62.84 0.5K
12:25 62.84 62.84 62.82 62.82 0.1K
12:26 62.83 62.83 62.83 62.83 0.2K
12:27 62.83 62.83 62.83 62.83 0.0K
12:28 62.83 62.86 62.83 62.86 0.1K
12:29 62.86 62.86 62.84 62.84 0.7K
12:30 62.84 62.84 62.77 62.77 0.3K
12:31 62.77 62.77 62.77 62.77 0.0K
12:32 62.77 62.89 62.77 62.89 0.8K
12:33 62.89 62.89 62.89 62.89 0.5K
12:34 62.95 63.09 62.95 63.09 8.4K
12:35 63.16 63.19 63.13 63.19 2.7K
12:36 63.14 63.14 63.12 63.12 0.6K
12:37 63.12 63.12 63.12 63.12 0.0K
12:38 63.11 63.14 63.11 63.14 1.6K
12:39 63.14 63.15 63.14 63.15 1.5K
12:40 63.15 63.15 63.15 63.15 0.1K
12:41 63.15 63.15 63.14 63.14 0.8K
12:42 63.03 63.03 63.03 63.03 0.4K
12:43 63.03 63.03 63.03 63.03 0.0K
12:44 63.03 63.03 63.03 63.03 0.1K
12:45 63.03 63.03 62.98 62.98 0.7K
12:46 62.98 62.98 62.98 62.98 0.4K
12:47 62.98 62.98 62.98 62.98 0.0K
12:48 62.98 62.98 62.97 62.97 0.9K
12:49 62.97 63.01 62.97 63.01 0.8K
12:50 63.01 63.01 62.99 62.99 0.2K
12:51 62.99 62.99 62.98 62.98 1.0K
12:52 62.98 62.98 62.93 62.93 0.8K
12:53 62.93 62.93 62.93 62.93 0.1K
12:54 62.93 62.93 62.93 62.93 0.2K
12:55 62.93 62.95 62.93 62.95 0.1K
12:56 62.95 62.95 62.95 62.95 0.2K
12:57 62.95 62.97 62.95 62.97 0.2K
12:58 62.97 62.97 62.97 62.97 0.1K
12:59 62.97 62.97 62.97 62.97 0.1K
13:00 62.97 62.97 62.92 62.92 1.5K
13:01 62.93 62.96 62.93 62.96 0.7K
13:02 62.96 62.96 62.96 62.96 0.8K
13:03 62.96 62.96 62.96 62.96 0.1K
13:04 62.96 62.97 62.96 62.97 0.7K
13:05 63.00 63.00 63.00 63.00 0.9K
13:06 63.00 63.00 63.00 63.00 0.2K
13:07 63.00 63.00 62.96 62.96 0.4K
13:08 62.98 63.00 62.98 63.00 0.7K
13:09 63.00 63.00 63.00 63.00 0.3K
13:10 63.00 63.00 62.94 62.97 1.0K
13:11 62.97 62.97 62.97 62.97 0.5K
13:12 62.97 62.97 62.96 62.96 0.8K
13:13 62.96 62.96 62.96 62.96 0.0K
13:14 62.96 62.96 62.96 62.96 0.0K
13:15 62.96 62.96 62.92 62.92 1.9K
13:16 62.92 62.92 62.90 62.92 1.2K
13:17 62.90 62.90 62.90 62.90 0.3K
13:18 62.92 62.95 62.92 62.95 0.8K
13:19 62.96 62.96 62.96 62.96 0.6K
13:20 62.96 62.96 62.96 62.96 0.0K
13:21 62.96 62.96 62.96 62.96 0.1K
13:22 63.04 63.04 63.04 63.04 0.8K
13:23 63.04 63.04 62.98 62.98 0.5K
13:24 62.98 62.98 62.98 62.98 0.3K
13:25 62.98 62.98 62.98 62.98 0.1K
13:26 62.92 62.92 62.92 62.92 0.2K
13:27 62.92 62.92 62.89 62.89 0.6K
13:28 62.89 62.92 62.89 62.92 0.7K
13:29 62.92 62.92 62.92 62.92 0.3K
13:30 62.92 62.92 62.92 62.92 0.0K
13:31 62.94 62.94 62.94 62.94 0.2K
13:32 62.94 62.94 62.94 62.94 0.0K
13:33 62.94 62.94 62.94 62.94 0.0K
13:34 62.94 63.03 62.94 63.01 1.1K
13:35 62.98 62.98 62.98 62.98 0.9K
13:36 62.98 63.00 62.93 63.00 1.2K
13:37 63.00 63.00 63.00 63.00 0.1K
13:38 63.00 63.00 63.00 63.00 0.1K
13:39 63.00 63.00 63.00 63.00 0.0K
13:40 63.05 63.05 63.03 63.03 0.5K
13:41 63.03 63.03 63.03 63.03 0.2K
13:42 63.03 63.03 63.03 63.03 0.3K
13:43 63.03 63.03 63.03 63.03 0.0K
13:44 63.03 63.03 63.03 63.03 0.1K
13:45 63.03 63.03 63.03 63.03 0.1K
13:46 63.03 63.06 63.03 63.06 0.9K
13:47 63.06 63.12 63.06 63.12 1.0K
13:48 63.12 63.12 63.12 63.12 1.2K
13:49 63.12 63.12 63.05 63.05 0.9K
13:50 63.05 63.05 63.05 63.05 0.1K
13:51 63.05 63.06 63.03 63.03 0.3K
13:52 63.03 63.03 63.03 63.03 0.1K
13:53 63.03 63.03 63.03 63.03 0.0K
13:54 63.02 63.02 63.02 63.02 0.1K
13:55 63.02 63.02 63.02 63.02 0.2K
13:56 63.02 63.02 63.02 63.02 0.1K
13:57 63.02 63.02 63.01 63.01 0.5K
13:58 63.01 63.01 63.01 63.01 0.1K
13:59 63.01 63.01 63.01 63.01 1.3K
14:00 62.99 62.99 62.99 62.99 0.6K
14:01 62.99 62.99 62.99 62.99 0.6K
14:02 62.99 62.99 62.99 62.99 0.1K
14:03 63.05 63.05 63.05 63.05 0.4K
14:04 63.05 63.05 63.05 63.05 0.0K
14:05 63.05 63.05 63.02 63.05 0.7K
14:06 63.05 63.05 63.05 63.05 0.2K
14:07 63.05 63.05 63.05 63.05 0.0K
14:08 63.05 63.05 63.05 63.05 0.0K
14:09 63.05 63.05 63.04 63.04 0.2K
14:10 63.04 63.08 63.04 63.08 1.2K
14:11 63.08 63.08 63.08 63.08 1.0K
14:12 63.08 63.09 63.08 63.09 0.3K
14:13 63.09 63.09 63.09 63.09 0.0K
14:14 63.04 63.05 63.04 63.05 0.5K
14:15 63.05 63.05 63.05 63.05 0.1K
14:16 63.05 63.05 63.05 63.05 0.1K
14:17 63.05 63.05 63.05 63.05 0.4K
14:18 63.05 63.05 63.05 63.05 0.5K
14:19 63.05 63.05 63.05 63.05 0.8K
14:20 63.05 63.06 63.05 63.06 0.6K
14:21 63.06 63.06 63.01 63.01 0.7K
14:22 63.01 63.01 63.01 63.01 0.2K
14:23 63.01 63.06 63.01 63.06 0.7K
14:24 63.06 63.06 63.03 63.03 0.7K
14:25 63.03 63.03 63.03 63.03 0.5K
14:26 63.03 63.03 63.03 63.03 0.1K
14:27 63.03 63.03 63.03 63.03 0.0K
14:28 63.03 63.04 63.03 63.04 0.9K
14:29 63.04 63.13 63.04 63.13 1.1K
14:30 63.13 63.13 63.10 63.13 0.8K
14:31 63.12 63.12 63.07 63.07 1.5K
14:32 63.07 63.07 63.07 63.07 0.2K
14:33 63.07 63.07 63.07 63.07 0.5K
14:34 63.07 63.07 63.07 63.07 0.0K
14:35 63.07 63.16 63.07 63.16 0.4K
14:36 63.16 63.16 63.16 63.16 0.1K
14:37 63.16 63.18 63.16 63.18 0.8K
14:38 63.18 63.18 63.18 63.18 0.8K
14:39 63.18 63.18 63.15 63.15 0.1K
14:40 63.15 63.15 63.15 63.15 0.1K
14:41 63.15 63.15 63.15 63.15 0.5K
14:42 63.15 63.15 63.15 63.15 0.2K
14:43 63.15 63.15 63.15 63.15 0.0K
14:44 63.15 63.15 63.15 63.15 0.2K
14:45 63.13 63.13 63.13 63.13 0.5K
14:46 63.13 63.13 63.13 63.13 0.2K
14:47 63.13 63.14 63.11 63.14 1.3K
14:48 63.14 63.14 63.14 63.14 0.1K
14:49 63.09 63.09 63.07 63.07 1.6K
14:50 63.07 63.07 63.05 63.05 0.6K
14:51 63.00 63.01 62.95 62.95 2.4K
14:52 62.95 62.96 62.95 62.96 0.4K
14:53 62.93 62.93 62.93 62.93 0.4K
14:54 62.94 62.94 62.94 62.94 0.2K
14:55 62.94 62.98 62.94 62.98 0.7K
14:56 62.99 62.99 62.99 62.99 0.5K
14:57 62.99 63.01 62.98 63.01 1.3K
14:58 63.01 63.01 63.01 63.01 0.0K
14:59 63.01 63.01 63.01 63.01 0.1K
15:00 63.01 63.01 63.00 63.00 0.4K
15:01 63.00 63.00 62.98 62.98 0.4K
15:02 62.98 62.98 62.98 62.98 0.2K
15:03 62.98 62.98 62.98 62.98 0.3K
15:04 62.98 62.98 62.98 62.98 0.3K
15:05 62.98 62.98 62.98 62.98 0.6K
15:06 62.98 62.98 62.98 62.98 0.6K
15:07 62.98 62.98 62.98 62.98 0.0K
15:08 62.98 62.98 62.98 62.98 0.3K
15:09 62.98 62.98 62.98 62.98 1.3K
15:10 63.04 63.04 63.04 63.04 0.3K
15:11 63.04 63.04 63.04 63.04 0.3K
15:12 63.01 63.01 63.00 63.00 0.5K
15:13 63.00 63.00 63.00 63.00 1.0K
15:14 63.00 63.00 62.99 62.99 0.3K
15:15 62.99 63.02 62.99 63.02 0.5K
15:16 63.02 63.05 63.02 63.05 0.9K
15:17 63.05 63.05 63.05 63.05 0.3K
15:18 63.05 63.13 63.05 63.13 0.4K
15:19 63.13 63.13 63.13 63.13 0.2K
15:20 63.13 63.13 63.11 63.11 0.7K
15:21 63.11 63.13 63.11 63.13 0.8K
15:22 63.13 63.14 63.13 63.14 1.7K
15:23 63.14 63.15 63.14 63.15 0.2K
15:24 63.15 63.15 63.15 63.15 0.2K
15:25 63.15 63.15 63.15 63.15 0.5K
15:26 63.15 63.15 63.14 63.14 0.7K
15:27 63.15 63.15 63.15 63.15 0.4K
15:28 63.13 63.15 63.13 63.15 6.2K
15:29 63.15 63.15 63.12 63.12 1.2K
15:30 63.12 63.12 63.10 63.10 0.7K
15:31 63.10 63.10 63.05 63.05 1.2K
15:32 63.05 63.05 63.05 63.05 0.4K
15:33 63.05 63.05 63.05 63.05 0.1K
15:34 63.05 63.05 62.98 62.98 1.6K
15:35 62.98 62.98 62.98 62.98 0.8K
15:36 62.98 63.02 62.93 63.02 2.4K
15:37 63.02 63.02 62.99 62.99 0.5K
15:38 62.99 62.99 62.99 62.99 0.3K
15:39 62.99 62.99 62.99 62.99 0.2K
15:40 62.99 63.06 62.99 63.06 2.3K
15:41 63.06 63.06 63.01 63.01 2.2K
15:42 63.01 63.01 62.98 63.00 0.5K
15:43 63.00 63.00 63.00 63.00 0.1K
15:44 63.00 63.00 63.00 63.00 0.2K
15:45 63.00 63.02 63.00 63.02 0.7K
15:46 63.02 63.02 62.98 62.98 0.8K
15:47 62.98 62.98 62.98 62.98 1.0K
15:48 62.98 62.98 62.98 62.98 1.2K
15:49 62.97 62.98 62.97 62.98 0.6K
15:50 62.98 62.98 62.90 62.92 1.8K
15:51 62.92 62.98 62.92 62.98 3.2K
15:52 62.98 62.98 62.95 62.97 2.9K
15:53 62.99 63.03 62.99 63.03 3.4K
15:54 63.03 63.07 63.02 63.07 2.0K
15:55 63.10 63.13 63.07 63.07 4.7K
15:56 63.05 63.05 63.02 63.04 3.7K
15:57 63.08 63.12 63.08 63.08 3.6K
15:58 63.09 63.09 63.06 63.06 3.4K
15:59 63.05 63.07 63.01 63.01 7.7K
16:00 63.00 63.07 62.99 63.02 91.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음