Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.32 62.99 62.30 62.30 6.9K
09:32 62.30 62.30 62.30 62.30 0.7K
09:33 62.30 62.30 62.30 62.30 0.4K
09:34 62.65 62.65 62.65 62.65 0.3K
09:35 62.65 62.75 62.65 62.75 0.9K
09:36 62.69 62.69 62.69 62.69 0.2K
09:37 62.69 62.69 62.68 62.68 0.1K
09:38 62.68 62.68 62.68 62.68 0.0K
09:39 62.68 62.80 62.68 62.80 0.2K
09:40 62.80 62.80 62.80 62.80 0.1K
09:41 62.80 62.80 62.80 62.80 0.0K
09:42 62.80 62.80 62.60 62.60 0.8K
09:43 62.60 62.60 62.60 62.60 0.0K
09:44 62.60 62.60 62.60 62.60 0.0K
09:45 62.60 62.60 62.60 62.60 0.1K
09:46 62.60 62.60 62.60 62.60 0.0K
09:47 62.60 62.60 62.50 62.50 1.6K
09:48 62.50 62.50 62.50 62.50 0.0K
09:49 62.50 62.50 62.50 62.50 0.1K
09:50 62.50 62.50 62.50 62.50 0.3K
09:51 62.50 62.50 62.50 62.50 0.0K
09:52 62.50 62.50 62.50 62.50 0.1K
09:53 62.50 62.50 62.50 62.50 0.0K
09:54 62.50 62.50 62.50 62.50 0.0K
09:55 62.50 62.50 62.50 62.50 0.5K
09:56 62.57 62.57 62.57 62.57 1.1K
09:57 62.57 62.57 62.57 62.57 0.4K
09:58 62.61 62.61 62.61 62.61 1.5K
09:59 62.61 62.61 62.61 62.61 0.1K
10:00 62.61 62.61 62.61 62.61 0.0K
10:01 62.61 62.75 62.61 62.75 0.9K
10:02 62.80 62.80 62.80 62.80 0.3K
10:03 62.80 62.80 62.80 62.80 0.1K
10:04 62.80 62.80 62.80 62.80 0.0K
10:05 62.80 62.80 62.78 62.78 1.5K
10:06 62.78 62.78 62.60 62.65 1.0K
10:07 62.65 62.65 62.59 62.59 0.4K
10:08 62.59 62.59 62.59 62.59 0.2K
10:09 62.69 62.69 62.69 62.69 0.8K
10:10 62.69 62.69 62.69 62.69 0.1K
10:11 62.69 62.70 62.69 62.70 1.1K
10:12 62.70 62.70 62.70 62.70 0.3K
10:13 62.70 62.79 62.70 62.71 2.0K
10:14 62.67 62.67 62.67 62.67 0.3K
10:15 62.65 62.66 62.65 62.66 1.1K
10:16 62.66 62.73 62.66 62.73 0.5K
10:17 62.73 62.73 62.73 62.73 0.4K
10:18 62.73 62.73 62.73 62.73 0.1K
10:19 62.73 62.73 62.73 62.73 0.1K
10:20 62.73 62.78 62.73 62.78 1.6K
10:21 62.78 62.78 62.78 62.78 0.0K
10:22 62.78 62.78 62.78 62.78 0.8K
10:23 62.78 62.78 62.78 62.78 0.2K
10:24 62.78 62.78 62.78 62.78 0.0K
10:25 62.78 62.78 62.78 62.78 0.2K
10:26 62.78 62.84 62.76 62.84 0.2K
10:27 62.84 62.84 62.84 62.84 0.1K
10:28 62.84 62.84 62.84 62.84 0.1K
10:29 62.84 62.86 62.84 62.86 0.5K
10:30 62.86 62.87 62.86 62.87 1.4K
10:31 62.87 62.87 62.87 62.87 0.6K
10:32 62.87 62.90 62.87 62.90 0.2K
10:33 62.90 62.90 62.90 62.90 0.1K
10:34 62.78 62.78 62.78 62.78 0.2K
10:35 62.78 62.78 62.78 62.78 0.0K
10:36 62.78 62.86 62.78 62.86 0.2K
10:37 62.86 62.86 62.86 62.86 0.1K
10:38 62.86 63.01 62.86 63.01 0.2K
10:39 63.01 63.04 63.01 63.04 0.2K
10:40 63.04 63.04 63.04 63.04 0.2K
10:41 63.04 63.04 63.04 63.04 0.3K
10:42 63.04 63.04 63.04 63.04 0.1K
10:43 63.04 63.04 63.04 63.04 0.0K
10:44 63.04 63.04 63.04 63.04 0.0K
10:45 63.04 63.06 63.04 63.06 0.3K
10:46 62.99 62.99 62.99 62.99 1.0K
10:47 62.99 62.99 62.99 62.99 0.0K
10:48 62.99 63.04 62.99 63.04 0.3K
10:49 63.04 63.04 63.04 63.04 0.1K
10:50 63.04 63.04 63.04 63.04 0.0K
10:51 62.92 62.92 62.92 62.92 0.7K
10:52 62.92 62.97 62.92 62.97 3.0K
10:53 62.97 62.97 62.97 62.97 0.1K
10:54 62.97 62.97 62.95 62.95 0.2K
10:55 62.95 63.03 62.95 63.03 0.6K
10:56 63.01 63.01 63.01 63.01 0.3K
10:57 63.04 63.04 63.04 63.04 0.4K
10:58 63.04 63.04 63.04 63.04 0.0K
10:59 63.04 63.04 63.04 63.04 0.0K
11:00 63.04 63.04 63.04 63.04 0.1K
11:01 63.04 63.04 63.04 63.04 0.1K
11:02 63.04 63.15 63.04 63.15 0.4K
11:03 63.15 63.15 63.15 63.15 0.1K
11:04 63.15 63.15 63.15 63.15 0.1K
11:05 63.15 63.15 63.15 63.15 0.1K
11:06 63.15 63.20 63.15 63.20 2.4K
11:07 63.20 63.20 63.20 63.20 0.1K
11:08 63.20 63.20 63.16 63.16 0.1K
11:09 63.16 63.16 63.16 63.16 0.2K
11:10 63.16 63.16 63.16 63.16 0.1K
11:11 63.19 63.19 63.19 63.19 0.3K
11:12 63.19 63.19 63.19 63.19 0.2K
11:13 63.19 63.19 63.19 63.19 0.1K
11:14 63.13 63.13 63.13 63.13 0.4K
11:15 63.13 63.13 63.13 63.13 0.1K
11:16 63.13 63.13 63.13 63.13 0.0K
11:17 63.13 63.13 63.13 63.13 0.1K
11:18 63.13 63.13 63.13 63.13 0.0K
11:19 63.13 63.13 63.13 63.13 0.0K
11:20 63.13 63.13 63.13 63.13 0.0K
11:21 63.13 63.13 63.13 63.13 0.1K
11:22 63.13 63.13 63.13 63.13 0.0K
11:23 63.13 63.17 63.13 63.17 0.9K
11:24 63.17 63.17 63.17 63.17 0.0K
11:25 63.17 63.20 63.17 63.20 0.4K
11:26 63.20 63.21 63.20 63.21 0.8K
11:27 63.21 63.21 63.18 63.18 0.5K
11:28 63.18 63.18 63.18 63.18 0.1K
11:29 63.18 63.18 63.18 63.18 0.0K
11:30 63.18 63.18 63.18 63.18 0.2K
11:31 63.18 63.23 63.18 63.23 0.6K
11:32 63.23 63.23 63.23 63.23 0.3K
11:33 63.23 63.23 63.17 63.17 0.5K
11:34 63.17 63.17 63.17 63.17 0.1K
11:35 63.17 63.17 63.17 63.17 0.1K
11:36 63.17 63.19 63.17 63.19 0.3K
11:37 63.19 63.19 63.19 63.19 0.0K
11:38 63.19 63.19 63.19 63.19 0.4K
11:39 63.19 63.19 63.19 63.19 0.1K
11:40 63.19 63.19 63.19 63.19 0.0K
11:41 63.19 63.19 63.19 63.19 0.1K
11:42 63.19 63.19 63.19 63.19 0.0K
11:43 63.19 63.19 63.19 63.19 0.0K
11:44 63.19 63.19 63.19 63.19 0.1K
11:45 63.19 63.19 63.19 63.19 0.2K
11:46 63.19 63.23 63.18 63.18 0.6K
11:47 63.18 63.29 63.18 63.29 1.0K
11:48 63.29 63.29 63.29 63.29 0.1K
11:49 63.29 63.29 63.29 63.29 0.0K
11:50 63.29 63.29 63.29 63.29 0.1K
11:51 63.29 63.30 63.29 63.30 0.4K
11:52 63.30 63.30 63.30 63.30 0.1K
11:53 63.30 63.30 63.30 63.30 0.1K
11:54 63.30 63.30 63.30 63.30 0.1K
11:55 63.30 63.30 63.30 63.30 0.0K
11:56 63.31 63.33 63.31 63.33 0.9K
11:57 63.33 63.33 63.33 63.33 0.0K
11:58 63.33 63.33 63.33 63.33 0.1K
11:59 63.33 63.33 63.33 63.33 0.0K
12:00 63.33 63.33 63.30 63.33 0.6K
12:01 63.33 63.33 63.33 63.33 0.0K
12:02 63.33 63.35 63.32 63.35 0.9K
12:03 63.35 63.36 63.35 63.36 0.3K
12:04 63.36 63.36 63.36 63.36 0.0K
12:05 63.36 63.36 63.36 63.36 0.1K
12:06 63.36 63.36 63.36 63.36 0.4K
12:07 63.36 63.36 63.36 63.36 0.0K
12:08 63.36 63.36 63.36 63.36 0.1K
12:09 63.36 63.36 63.24 63.24 0.3K
12:10 63.24 63.27 63.24 63.27 0.4K
12:11 63.28 63.28 63.28 63.28 0.5K
12:12 63.28 63.28 63.28 63.28 0.3K
12:13 63.28 63.28 63.28 63.28 0.0K
12:14 63.28 63.28 63.28 63.28 0.0K
12:15 63.28 63.28 63.21 63.21 0.8K
12:16 63.21 63.21 63.21 63.21 0.4K
12:17 63.21 63.21 63.21 63.21 0.0K
12:18 63.21 63.21 63.20 63.20 0.4K
12:19 63.20 63.20 63.20 63.20 0.0K
12:20 63.20 63.20 63.20 63.20 0.3K
12:21 63.19 63.19 63.19 63.19 0.2K
12:22 63.19 63.19 63.19 63.19 0.1K
12:23 63.19 63.19 63.19 63.19 0.0K
12:24 63.19 63.19 63.13 63.13 0.3K
12:25 63.13 63.13 63.13 63.13 0.0K
12:26 63.13 63.13 63.13 63.13 1.2K
12:27 63.13 63.13 63.12 63.12 4.5K
12:28 63.12 63.12 63.12 63.12 0.3K
12:29 63.12 63.16 63.12 63.16 0.5K
12:30 63.16 63.21 63.16 63.21 0.6K
12:31 63.20 63.20 63.20 63.20 1.3K
12:32 63.25 63.25 63.25 63.25 1.3K
12:33 63.29 63.29 63.20 63.20 1.2K
12:34 63.21 63.21 63.20 63.20 0.3K
12:35 63.20 63.20 63.20 63.20 0.2K
12:36 63.20 63.20 63.20 63.20 0.2K
12:37 63.26 63.26 63.20 63.20 0.9K
12:38 63.20 63.20 63.20 63.20 0.0K
12:39 63.20 63.20 63.11 63.11 0.3K
12:40 63.11 63.11 63.11 63.11 0.2K
12:41 63.11 63.11 63.11 63.11 0.1K
12:42 63.11 63.11 63.11 63.11 0.0K
12:43 63.11 63.15 63.11 63.15 0.4K
12:44 63.15 63.15 63.15 63.15 0.1K
12:45 63.15 63.15 63.15 63.15 0.2K
12:46 63.15 63.20 63.15 63.20 0.4K
12:47 63.20 63.20 63.20 63.20 0.1K
12:48 63.20 63.20 63.14 63.14 0.1K
12:49 63.13 63.13 63.13 63.13 0.4K
12:50 63.13 63.13 63.13 63.13 0.0K
12:51 63.13 63.13 63.13 63.13 0.0K
12:52 63.13 63.13 63.11 63.11 0.3K
12:53 63.11 63.11 63.11 63.11 0.0K
12:54 63.11 63.11 63.11 63.11 0.0K
12:55 63.11 63.11 63.11 63.11 0.0K
12:56 63.11 63.11 63.11 63.11 0.0K
12:57 63.11 63.23 63.11 63.21 1.5K
12:58 63.19 63.20 63.19 63.20 1.3K
12:59 63.20 63.21 63.20 63.21 0.6K
13:00 63.20 63.22 63.20 63.21 1.8K
13:01 63.21 63.21 63.21 63.21 0.2K
13:02 63.18 63.18 63.18 63.18 0.8K
13:03 63.18 63.18 63.18 63.18 0.4K
13:04 63.18 63.18 63.06 63.06 0.4K
13:05 63.06 63.06 63.03 63.03 0.5K
13:06 63.03 63.03 63.03 63.03 0.0K
13:07 63.10 63.10 63.10 63.10 0.3K
13:08 63.10 63.10 63.10 63.10 0.0K
13:09 63.10 63.10 63.10 63.10 0.0K
13:10 63.10 63.10 63.10 63.10 0.1K
13:11 63.10 63.13 63.10 63.13 0.3K
13:12 63.13 63.16 63.13 63.16 0.7K
13:13 63.16 63.16 63.14 63.15 1.2K
13:14 63.15 63.19 63.15 63.19 0.6K
13:15 63.19 63.19 63.19 63.19 0.1K
13:16 63.19 63.19 63.10 63.10 0.4K
13:17 63.13 63.13 63.13 63.13 0.5K
13:18 63.09 63.09 63.09 63.09 0.4K
13:19 63.09 63.09 63.09 63.09 0.6K
13:20 63.05 63.05 63.05 63.05 0.4K
13:21 63.05 63.05 63.05 63.05 0.1K
13:22 63.05 63.05 63.05 63.05 0.6K
13:23 63.05 63.09 63.05 63.09 0.4K
13:24 63.09 63.09 63.09 63.09 0.0K
13:25 63.09 63.09 63.09 63.09 0.2K
13:26 63.09 63.09 63.09 63.09 0.1K
13:27 63.09 63.09 63.09 63.09 0.1K
13:28 63.09 63.09 63.09 63.09 0.1K
13:29 63.09 63.09 63.09 63.09 0.5K
13:30 63.09 63.09 63.09 63.09 0.1K
13:31 63.09 63.09 63.09 63.09 0.1K
13:32 63.09 63.11 63.09 63.11 0.7K
13:33 63.11 63.11 63.11 63.11 0.1K
13:34 63.11 63.11 63.11 63.11 0.2K
13:35 63.11 63.13 63.11 63.13 0.3K
13:36 63.12 63.12 63.12 63.12 1.0K
13:37 63.12 63.12 63.12 63.12 0.0K
13:38 63.12 63.18 63.12 63.18 0.8K
13:39 63.18 63.18 63.17 63.17 0.2K
13:40 63.17 63.17 63.17 63.17 0.0K
13:41 63.17 63.20 63.17 63.20 0.5K
13:42 63.20 63.20 63.20 63.20 0.1K
13:43 63.20 63.20 63.15 63.18 1.5K
13:44 63.18 63.18 63.16 63.16 0.2K
13:45 63.16 63.16 63.16 63.16 0.3K
13:46 63.16 63.16 63.15 63.15 0.7K
13:47 63.15 63.15 63.15 63.15 0.5K
13:48 63.15 63.15 63.15 63.15 0.0K
13:49 63.15 63.21 63.15 63.21 1.0K
13:50 63.21 63.21 63.21 63.21 0.0K
13:51 63.21 63.23 63.21 63.23 0.2K
13:52 63.20 63.20 63.20 63.20 0.5K
13:53 63.20 63.20 63.20 63.20 0.1K
13:54 63.20 63.27 63.20 63.21 0.3K
13:55 63.21 63.21 63.21 63.21 0.3K
13:56 63.21 63.21 63.18 63.18 0.5K
13:57 63.18 63.19 63.18 63.19 0.2K
13:58 63.19 63.19 63.19 63.19 0.6K
13:59 63.19 63.19 63.16 63.16 0.4K
14:00 63.16 63.16 63.16 63.16 0.2K
14:01 63.16 63.16 63.16 63.16 0.5K
14:02 63.16 63.16 63.16 63.16 0.2K
14:03 63.16 63.16 63.16 63.16 0.2K
14:04 63.16 63.16 63.16 63.16 0.4K
14:05 63.16 63.16 63.16 63.16 0.1K
14:06 63.15 63.16 63.15 63.16 0.7K
14:07 63.16 63.16 63.15 63.15 1.5K
14:08 63.15 63.15 63.15 63.15 0.2K
14:09 63.15 63.15 63.15 63.15 0.1K
14:10 63.15 63.15 63.15 63.15 0.2K
14:11 63.15 63.15 63.15 63.15 0.2K
14:12 63.15 63.15 63.15 63.15 0.0K
14:13 63.17 63.17 63.17 63.17 0.3K
14:14 63.17 63.17 63.16 63.16 0.7K
14:15 63.16 63.21 63.16 63.21 1.3K
14:16 63.22 63.22 63.22 63.22 1.0K
14:17 63.22 63.25 63.22 63.24 0.5K
14:18 63.24 63.24 63.24 63.24 0.0K
14:19 63.24 63.24 63.24 63.24 0.0K
14:20 63.24 63.24 63.24 63.24 0.4K
14:21 63.24 63.27 63.24 63.27 0.5K
14:22 63.27 63.27 63.27 63.27 0.1K
14:23 63.27 63.27 63.27 63.27 0.1K
14:24 63.27 63.27 63.27 63.27 0.3K
14:25 63.26 63.26 63.26 63.26 0.2K
14:26 63.26 63.26 63.26 63.26 0.2K
14:27 63.26 63.26 63.26 63.26 0.1K
14:28 63.24 63.24 63.22 63.22 1.2K
14:29 63.22 63.22 63.19 63.19 0.4K
14:30 63.19 63.19 63.19 63.19 0.3K
14:31 63.19 63.19 63.18 63.18 0.4K
14:32 63.18 63.18 63.18 63.18 0.1K
14:33 63.18 63.18 63.15 63.15 0.3K
14:34 63.15 63.15 63.15 63.15 0.2K
14:35 63.15 63.15 63.15 63.15 0.4K
14:36 63.15 63.16 63.15 63.16 0.3K
14:37 63.16 63.16 63.16 63.16 0.1K
14:38 63.16 63.16 63.16 63.16 0.0K
14:39 63.16 63.16 63.16 63.16 0.1K
14:40 63.16 63.16 63.16 63.16 0.2K
14:41 63.16 63.16 63.13 63.13 0.5K
14:42 63.13 63.13 63.13 63.13 0.2K
14:43 63.13 63.13 63.13 63.13 0.1K
14:44 63.13 63.13 63.13 63.13 0.1K
14:45 63.13 63.13 63.09 63.09 0.5K
14:46 63.12 63.12 63.07 63.07 1.1K
14:47 63.06 63.09 63.06 63.09 1.5K
14:48 63.09 63.09 63.09 63.09 0.0K
14:49 63.09 63.09 63.08 63.08 0.2K
14:50 63.08 63.09 63.08 63.09 0.9K
14:51 63.09 63.13 63.09 63.13 1.0K
14:52 63.13 63.13 63.13 63.13 0.1K
14:53 63.13 63.13 63.13 63.13 0.1K
14:54 63.15 63.15 63.13 63.13 0.4K
14:55 63.12 63.12 63.11 63.11 0.9K
14:56 63.11 63.11 63.11 63.11 0.1K
14:57 63.11 63.11 63.11 63.11 0.3K
14:58 63.11 63.11 63.11 63.11 0.2K
14:59 63.11 63.11 63.11 63.11 0.3K
15:00 63.11 63.11 63.05 63.05 0.4K
15:01 63.05 63.05 63.01 63.01 1.1K
15:02 63.04 63.04 63.04 63.04 1.4K
15:03 63.04 63.04 63.04 63.04 0.1K
15:04 63.04 63.04 63.04 63.04 0.4K
15:05 63.04 63.09 63.04 63.09 0.2K
15:06 63.09 63.09 63.09 63.09 0.2K
15:07 63.07 63.07 63.07 63.07 0.3K
15:08 63.07 63.07 63.07 63.07 0.1K
15:09 63.07 63.07 63.07 63.07 0.1K
15:10 63.07 63.07 63.07 63.07 0.3K
15:11 63.07 63.07 63.02 63.02 0.6K
15:12 63.02 63.06 63.02 63.06 0.5K
15:13 63.06 63.06 63.04 63.04 0.5K
15:14 63.04 63.04 63.04 63.04 0.4K
15:15 63.04 63.04 63.03 63.03 0.5K
15:16 63.03 63.03 63.03 63.03 0.2K
15:17 63.01 63.01 63.01 63.01 0.7K
15:18 63.01 63.01 63.01 63.01 0.2K
15:19 63.01 63.01 62.93 62.93 0.3K
15:20 62.93 62.93 62.91 62.91 0.4K
15:21 62.91 62.91 62.91 62.91 0.2K
15:22 62.91 62.91 62.88 62.88 0.6K
15:23 62.88 62.88 62.84 62.84 1.9K
15:24 62.84 62.84 62.84 62.84 0.4K
15:25 62.84 62.84 62.84 62.84 0.5K
15:26 62.84 62.85 62.82 62.85 2.1K
15:27 62.85 62.85 62.83 62.83 0.9K
15:28 62.86 62.86 62.86 62.86 0.3K
15:29 62.86 62.88 62.86 62.88 1.2K
15:30 62.88 62.90 62.88 62.90 1.2K
15:31 62.90 62.90 62.88 62.88 0.6K
15:32 62.86 62.86 62.86 62.86 0.6K
15:33 62.86 62.86 62.86 62.86 0.1K
15:34 62.86 62.89 62.86 62.89 0.9K
15:35 62.89 62.89 62.84 62.84 0.5K
15:36 62.86 62.86 62.86 62.86 0.4K
15:37 62.89 62.91 62.89 62.89 2.0K
15:38 62.89 62.94 62.89 62.90 0.5K
15:39 62.89 62.89 62.86 62.86 0.4K
15:40 62.86 62.86 62.86 62.86 0.3K
15:41 62.86 62.86 62.85 62.85 1.4K
15:42 62.85 62.85 62.85 62.85 0.1K
15:43 62.85 62.85 62.82 62.82 0.8K
15:44 62.82 62.82 62.82 62.82 0.4K
15:45 62.82 62.82 62.82 62.82 0.7K
15:46 62.82 62.82 62.80 62.82 4.2K
15:47 62.82 62.82 62.82 62.82 0.3K
15:48 62.76 62.76 62.76 62.76 0.8K
15:49 62.76 62.79 62.76 62.79 0.3K
15:50 62.78 62.78 62.74 62.76 1.3K
15:51 62.72 62.73 62.72 62.73 1.0K
15:52 62.73 62.73 62.69 62.69 1.7K
15:53 62.64 62.72 62.64 62.72 3.7K
15:54 62.72 62.72 62.69 62.71 1.2K
15:55 62.73 62.74 62.70 62.71 6.1K
15:56 62.69 62.69 62.60 62.63 4.0K
15:57 62.64 62.76 62.64 62.69 6.6K
15:58 62.69 62.71 62.68 62.71 3.8K
15:59 62.68 62.71 62.64 62.64 6.9K
16:00 62.64 62.67 62.61 62.67 95.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음