Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 61.87 61.87 61.84 61.87 3.7K
09:32 61.87 61.87 61.87 61.87 0.1K
09:33 61.87 61.99 61.87 61.99 0.8K
09:34 61.99 61.99 61.99 61.99 0.1K
09:35 61.99 61.99 61.99 61.99 0.0K
09:36 61.99 61.99 61.99 61.99 0.0K
09:37 61.99 61.99 61.99 61.99 0.1K
09:38 61.99 61.99 61.99 61.99 0.0K
09:39 61.99 61.99 61.99 61.99 0.1K
09:40 61.99 61.99 61.99 61.99 0.1K
09:41 62.13 62.13 62.13 62.13 0.5K
09:42 62.13 62.13 62.13 62.13 0.0K
09:43 62.13 62.13 61.96 61.96 1.0K
09:44 61.96 61.96 61.96 61.96 0.0K
09:45 61.96 61.96 61.91 61.91 0.2K
09:46 61.91 62.00 61.91 62.00 1.0K
09:47 62.00 62.00 62.00 62.00 0.0K
09:48 62.00 62.00 62.00 62.00 0.0K
09:49 62.00 62.00 61.76 61.76 0.5K
09:50 61.67 61.67 61.67 61.67 0.4K
09:51 61.68 61.68 61.68 61.68 0.7K
09:52 61.68 61.68 61.46 61.46 0.5K
09:53 61.63 61.66 61.63 61.66 0.4K
09:54 61.66 61.66 61.66 61.66 0.0K
09:55 61.55 61.82 61.55 61.82 9.6K
09:56 61.82 61.82 61.62 61.71 5.1K
09:57 61.71 61.71 61.71 61.71 0.4K
09:58 61.71 61.71 61.71 61.71 0.1K
09:59 61.71 61.71 61.66 61.66 1.0K
10:00 61.66 61.78 61.66 61.78 14.4K
10:01 61.78 61.78 61.78 61.78 0.0K
10:02 61.77 61.77 61.77 61.77 0.7K
10:03 61.79 61.79 61.79 61.79 0.3K
10:04 61.84 61.89 61.84 61.89 1.1K
10:05 61.89 61.89 61.89 61.89 0.9K
10:06 61.89 61.89 61.79 61.80 1.2K
10:07 61.80 61.80 61.80 61.80 0.2K
10:08 61.80 61.80 61.80 61.80 0.0K
10:09 61.80 61.80 61.79 61.79 0.8K
10:10 61.79 61.86 61.79 61.86 1.2K
10:11 61.86 61.95 61.86 61.95 0.3K
10:12 61.96 61.96 61.96 61.96 0.5K
10:13 61.96 62.01 61.96 62.01 0.2K
10:14 62.01 62.01 62.01 62.01 0.2K
10:15 62.01 62.01 62.01 62.01 0.0K
10:16 62.01 62.01 62.01 62.01 0.2K
10:17 61.98 62.05 61.98 62.05 0.8K
10:18 62.05 62.05 62.05 62.05 0.2K
10:19 62.05 62.05 62.05 62.05 0.0K
10:20 62.05 62.05 61.99 61.99 0.5K
10:21 61.99 61.99 61.99 61.99 0.5K
10:22 61.99 61.99 61.99 61.99 0.3K
10:23 62.12 62.14 62.10 62.14 0.9K
10:24 62.18 62.18 62.18 62.18 0.6K
10:25 62.18 62.18 62.18 62.18 0.1K
10:26 62.18 62.18 62.15 62.15 0.4K
10:27 62.15 62.15 62.15 62.15 0.2K
10:28 62.15 62.15 62.15 62.15 0.0K
10:29 62.15 62.15 62.15 62.15 0.0K
10:30 62.15 62.15 62.15 62.15 0.0K
10:31 62.15 62.15 62.15 62.15 0.0K
10:32 62.15 62.15 62.15 62.15 0.0K
10:33 62.15 62.15 62.15 62.15 0.0K
10:34 62.15 62.15 62.14 62.14 0.8K
10:35 62.14 62.14 62.14 62.14 0.0K
10:36 62.14 62.17 62.11 62.17 0.2K
10:37 62.17 62.17 62.17 62.17 0.3K
10:38 62.09 62.09 62.08 62.08 0.9K
10:39 62.04 62.04 62.04 62.04 0.2K
10:40 62.04 62.04 62.04 62.04 0.0K
10:41 62.08 62.08 62.08 62.08 0.2K
10:42 62.08 62.08 62.08 62.08 0.0K
10:43 62.08 62.08 62.08 62.08 0.0K
10:44 62.08 62.08 62.08 62.08 0.6K
10:45 62.08 62.15 62.08 62.15 1.2K
10:46 62.12 62.15 62.12 62.15 0.8K
10:47 62.16 62.17 62.16 62.17 0.5K
10:48 62.17 62.17 62.17 62.17 0.2K
10:49 62.17 62.17 62.17 62.17 0.0K
10:50 62.17 62.17 62.17 62.17 0.1K
10:51 62.10 62.10 62.10 62.10 0.9K
10:52 62.10 62.10 62.10 62.10 0.2K
10:53 62.10 62.10 62.07 62.07 0.2K
10:54 62.07 62.07 62.07 62.07 0.0K
10:55 62.07 62.07 62.07 62.07 0.2K
10:56 62.00 62.00 62.00 62.00 0.9K
10:57 62.00 62.08 62.00 62.08 1.2K
10:58 62.08 62.08 62.08 62.08 0.1K
10:59 62.08 62.08 62.08 62.08 0.1K
11:00 62.08 62.08 62.08 62.08 0.0K
11:01 62.08 62.10 62.08 62.10 0.3K
11:02 62.10 62.15 62.10 62.15 0.7K
11:03 62.15 62.15 62.15 62.15 0.1K
11:04 62.18 62.18 62.18 62.18 1.3K
11:05 62.18 62.18 62.18 62.18 0.2K
11:06 62.18 62.18 62.18 62.18 0.1K
11:07 62.18 62.18 62.18 62.18 0.2K
11:08 62.18 62.25 62.18 62.25 0.5K
11:09 62.25 62.25 62.25 62.25 1.0K
11:10 62.20 62.22 62.20 62.22 1.0K
11:11 62.22 62.22 62.22 62.22 0.0K
11:12 62.22 62.23 62.22 62.23 0.3K
11:13 62.23 62.23 62.23 62.23 0.0K
11:14 62.23 62.24 62.23 62.24 0.8K
11:15 62.24 62.24 62.24 62.24 0.0K
11:16 62.24 62.24 62.24 62.24 0.1K
11:17 62.22 62.22 62.17 62.17 1.3K
11:18 62.17 62.17 62.17 62.17 0.1K
11:19 62.17 62.22 62.17 62.21 0.5K
11:20 62.21 62.22 62.21 62.22 0.9K
11:21 62.22 62.22 62.22 62.22 0.2K
11:22 62.22 62.22 62.22 62.22 0.3K
11:23 62.22 62.22 62.22 62.22 0.0K
11:24 62.35 62.35 62.35 62.35 0.3K
11:25 62.35 62.35 62.35 62.35 0.1K
11:26 62.35 62.35 62.35 62.35 0.0K
11:27 62.35 62.35 62.35 62.35 0.1K
11:28 62.35 62.35 62.35 62.35 0.1K
11:29 62.35 62.35 62.35 62.35 0.1K
11:30 62.33 62.33 62.33 62.33 0.1K
11:31 62.33 62.33 62.32 62.33 1.0K
11:32 62.33 62.33 62.33 62.33 0.1K
11:33 62.27 62.27 62.27 62.27 0.4K
11:34 62.27 62.30 62.27 62.30 0.3K
11:35 62.30 62.31 62.30 62.31 0.4K
11:36 62.31 62.43 62.31 62.43 1.0K
11:37 62.36 62.36 62.36 62.36 0.3K
11:38 62.36 62.36 62.36 62.36 0.2K
11:39 62.36 62.36 62.31 62.31 0.3K
11:40 62.31 62.31 62.31 62.31 0.1K
11:41 62.31 62.31 62.31 62.31 0.1K
11:42 62.31 62.32 62.27 62.27 1.0K
11:43 62.27 62.27 62.27 62.27 0.6K
11:44 62.27 62.27 62.27 62.27 0.1K
11:45 62.27 62.27 62.17 62.17 0.7K
11:46 62.17 62.17 62.17 62.17 0.1K
11:47 62.17 62.18 62.17 62.18 0.7K
11:48 62.18 62.22 62.18 62.22 2.2K
11:49 62.20 62.20 62.20 62.20 0.2K
11:50 62.20 62.20 62.20 62.20 0.0K
11:51 62.20 62.20 62.20 62.20 0.1K
11:52 62.20 62.20 62.20 62.20 0.6K
11:53 62.20 62.20 62.20 62.20 0.3K
11:54 62.20 62.20 62.13 62.13 0.3K
11:55 62.13 62.13 62.13 62.13 0.0K
11:56 62.13 62.13 62.13 62.13 0.0K
11:57 62.13 62.13 62.13 62.13 0.2K
11:58 62.13 62.14 62.13 62.14 0.4K
11:59 62.14 62.14 62.14 62.14 0.1K
12:00 62.14 62.14 62.14 62.14 0.1K
12:01 62.17 62.17 62.17 62.17 0.4K
12:02 62.17 62.17 62.17 62.17 0.1K
12:03 62.18 62.18 62.18 62.18 0.7K
12:04 62.18 62.18 62.18 62.18 0.0K
12:05 62.21 62.21 62.21 62.21 0.3K
12:06 62.21 62.21 62.21 62.21 0.0K
12:07 62.21 62.21 62.21 62.21 0.1K
12:08 62.21 62.21 62.21 62.21 0.0K
12:09 62.21 62.21 62.21 62.21 0.1K
12:10 62.21 62.21 62.21 62.21 0.0K
12:11 62.21 62.21 62.21 62.21 0.0K
12:12 62.21 62.21 62.19 62.19 1.3K
12:13 62.19 62.26 62.19 62.26 0.9K
12:14 62.26 62.26 62.26 62.26 1.2K
12:15 62.26 62.26 62.26 62.26 0.1K
12:16 62.26 62.26 62.26 62.26 0.1K
12:17 62.26 62.26 62.26 62.26 0.2K
12:18 62.26 62.26 62.26 62.26 0.0K
12:19 62.26 62.26 62.26 62.26 0.0K
12:20 62.26 62.26 62.26 62.26 0.6K
12:21 62.26 62.34 62.26 62.26 1.0K
12:22 62.26 62.26 62.17 62.17 0.5K
12:23 62.17 62.17 62.17 62.17 0.0K
12:24 62.17 62.17 62.17 62.17 0.2K
12:25 62.20 62.20 62.20 62.20 0.2K
12:26 62.20 62.20 62.15 62.15 0.8K
12:27 62.15 62.15 62.15 62.15 0.1K
12:28 62.15 62.15 62.15 62.15 0.2K
12:29 62.15 62.15 62.15 62.15 0.0K
12:30 62.15 62.15 62.15 62.15 0.0K
12:31 62.15 62.15 62.15 62.15 0.0K
12:32 62.17 62.17 62.17 62.17 0.2K
12:33 62.17 62.17 62.17 62.17 0.1K
12:34 62.13 62.13 62.13 62.13 0.1K
12:35 62.13 62.13 62.13 62.13 0.2K
12:36 62.13 62.13 62.13 62.13 0.2K
12:37 62.16 62.16 62.16 62.16 0.2K
12:38 62.16 62.16 62.16 62.16 0.5K
12:39 62.15 62.15 62.15 62.15 0.2K
12:40 62.15 62.15 62.15 62.15 0.9K
12:41 62.15 62.15 62.15 62.15 0.0K
12:42 62.15 62.15 62.06 62.06 0.9K
12:43 62.06 62.06 62.06 62.06 0.1K
12:44 62.06 62.06 62.06 62.06 0.1K
12:45 62.06 62.06 61.96 61.96 1.6K
12:46 61.96 61.96 61.96 61.96 0.0K
12:47 61.96 61.96 61.96 61.96 0.0K
12:48 61.96 61.96 61.96 61.96 0.1K
12:49 61.96 61.96 61.96 61.96 0.1K
12:50 61.96 61.96 61.96 61.96 0.1K
12:51 61.96 61.96 61.96 61.96 0.0K
12:52 61.92 61.92 61.92 61.92 0.2K
12:53 61.90 61.90 61.90 61.90 0.1K
12:54 61.90 61.90 61.90 61.90 0.3K
12:55 61.90 61.90 61.90 61.90 0.0K
12:56 61.90 61.94 61.90 61.94 0.4K
12:57 61.94 61.94 61.88 61.88 0.5K
12:58 61.88 61.88 61.88 61.88 0.0K
12:59 61.88 61.88 61.88 61.88 0.8K
13:00 61.88 61.88 61.88 61.88 0.3K
13:01 61.88 61.93 61.88 61.93 1.0K
13:02 61.93 61.93 61.93 61.93 0.2K
13:03 62.04 62.04 62.02 62.02 2.0K
13:04 62.02 62.02 62.02 62.02 0.0K
13:05 62.02 62.02 61.97 61.97 0.4K
13:06 61.97 61.97 61.97 61.97 0.0K
13:07 61.99 61.99 61.99 61.99 0.4K
13:08 61.99 61.99 61.99 61.99 0.1K
13:09 61.99 62.02 61.99 62.02 0.5K
13:10 62.02 62.05 62.02 62.05 0.5K
13:11 62.05 62.05 62.05 62.05 0.2K
13:12 62.05 62.05 62.05 62.05 0.0K
13:13 62.05 62.05 62.05 62.05 0.1K
13:14 62.05 62.05 62.05 62.05 0.2K
13:15 62.05 62.05 62.05 62.05 0.3K
13:16 62.05 62.10 62.05 62.10 0.3K
13:17 62.09 62.09 62.09 62.09 0.5K
13:18 62.09 62.09 62.09 62.09 0.3K
13:19 62.09 62.09 62.09 62.09 0.2K
13:20 62.09 62.09 62.09 62.09 0.2K
13:21 62.09 62.09 62.09 62.09 0.2K
13:22 62.09 62.09 62.09 62.09 0.2K
13:23 62.09 62.09 62.09 62.09 0.4K
13:24 62.09 62.09 62.09 62.09 0.1K
13:25 62.09 62.09 62.03 62.03 0.5K
13:26 62.03 62.03 62.03 62.03 0.5K
13:27 62.03 62.03 62.03 62.03 0.3K
13:28 62.03 62.03 62.02 62.02 0.6K
13:29 62.02 62.02 62.02 62.02 0.2K
13:30 62.02 62.02 62.02 62.02 0.1K
13:31 62.02 62.02 62.02 62.02 0.1K
13:32 62.02 62.02 62.02 62.02 0.7K
13:33 62.08 62.08 62.08 62.08 0.3K
13:34 62.08 62.08 62.08 62.08 0.1K
13:35 62.08 62.08 62.08 62.08 0.2K
13:36 62.08 62.08 62.08 62.08 0.2K
13:37 62.08 62.08 62.08 62.08 0.4K
13:38 62.02 62.05 62.02 62.05 0.7K
13:39 62.02 62.02 62.02 62.02 1.0K
13:40 62.02 62.02 62.02 62.02 0.2K
13:41 62.02 62.02 62.02 62.02 0.1K
13:42 62.02 62.02 62.02 62.02 0.0K
13:43 62.02 62.02 62.02 62.02 0.0K
13:44 62.02 62.02 62.00 62.00 0.2K
13:45 61.99 61.99 61.99 61.99 0.4K
13:46 61.99 61.99 61.98 61.98 0.3K
13:47 61.98 62.02 61.98 62.02 1.1K
13:48 61.99 62.00 61.99 62.00 1.2K
13:49 62.00 62.00 62.00 62.00 1.6K
13:50 62.00 62.01 62.00 62.01 0.5K
13:51 62.01 62.01 62.01 62.01 0.4K
13:52 62.03 62.03 62.02 62.02 0.9K
13:53 62.02 62.02 62.02 62.02 0.6K
13:54 62.02 62.02 62.02 62.02 0.2K
13:55 62.07 62.07 62.07 62.07 0.1K
13:56 62.02 62.05 62.02 62.05 2.6K
13:57 62.05 62.05 62.03 62.03 0.7K
13:58 62.03 62.03 62.03 62.03 0.1K
13:59 62.03 62.03 62.03 62.03 0.1K
14:00 62.03 62.03 62.03 62.03 0.2K
14:01 62.03 62.04 62.03 62.04 0.5K
14:02 62.04 62.04 62.03 62.03 1.3K
14:03 62.11 62.14 62.11 62.14 0.6K
14:04 62.14 62.17 62.07 62.07 2.4K
14:05 62.07 62.07 62.07 62.07 0.4K
14:06 62.07 62.07 62.07 62.07 0.1K
14:07 62.07 62.07 62.07 62.07 0.1K
14:08 62.07 62.07 62.07 62.07 0.1K
14:09 62.07 62.14 62.07 62.14 0.5K
14:10 62.14 62.21 62.14 62.21 0.3K
14:11 62.22 62.22 62.17 62.17 1.9K
14:12 62.17 62.17 62.16 62.16 0.4K
14:13 62.16 62.16 62.16 62.16 0.6K
14:14 62.16 62.16 62.16 62.16 0.3K
14:15 62.16 62.16 62.16 62.16 0.1K
14:16 62.16 62.16 62.16 62.16 0.4K
14:17 62.16 62.16 62.16 62.16 0.3K
14:18 62.16 62.16 62.16 62.16 0.0K
14:19 62.16 62.16 62.14 62.14 0.3K
14:20 62.14 62.14 62.14 62.14 0.2K
14:21 62.14 62.14 62.14 62.14 0.1K
14:22 62.14 62.20 62.14 62.20 1.0K
14:23 62.20 62.20 62.20 62.20 0.1K
14:24 62.23 62.24 62.23 62.24 1.9K
14:25 62.24 62.24 62.24 62.24 0.0K
14:26 62.25 62.25 62.25 62.25 1.0K
14:27 62.25 62.25 62.25 62.25 0.2K
14:28 62.25 62.25 62.25 62.25 0.1K
14:29 62.25 62.30 62.25 62.30 1.0K
14:30 62.30 62.30 62.30 62.30 0.0K
14:31 62.30 62.34 62.30 62.34 0.5K
14:32 62.34 62.37 62.34 62.34 1.0K
14:33 62.34 62.34 62.34 62.34 0.0K
14:34 62.33 62.33 62.33 62.33 0.8K
14:35 62.33 62.33 62.33 62.33 1.2K
14:36 62.33 62.36 62.33 62.36 0.9K
14:37 62.36 62.36 62.27 62.27 1.4K
14:38 62.27 62.29 62.27 62.29 0.2K
14:39 62.29 62.29 62.28 62.28 1.3K
14:40 62.28 62.28 62.28 62.28 0.1K
14:41 62.28 62.28 62.28 62.28 0.2K
14:42 62.28 62.28 62.28 62.28 0.3K
14:43 62.28 62.28 62.28 62.28 0.1K
14:44 62.28 62.28 62.28 62.28 0.4K
14:45 62.28 62.28 62.28 62.28 0.1K
14:46 62.28 62.30 62.28 62.30 1.3K
14:47 62.30 62.36 62.30 62.36 1.7K
14:48 62.36 62.36 62.36 62.36 0.1K
14:49 62.36 62.36 62.36 62.36 0.0K
14:50 62.36 62.39 62.36 62.39 0.6K
14:51 62.39 62.39 62.39 62.39 0.1K
14:52 62.39 62.39 62.37 62.37 0.7K
14:53 62.37 62.37 62.32 62.32 0.5K
14:54 62.32 62.36 62.32 62.36 0.1K
14:55 62.44 62.44 62.44 62.44 0.6K
14:56 62.44 62.44 62.44 62.44 0.3K
14:57 62.40 62.40 62.40 62.40 0.1K
14:58 62.40 62.43 62.40 62.43 0.1K
14:59 62.43 62.43 62.37 62.37 0.4K
15:00 62.37 62.37 62.37 62.37 0.5K
15:01 62.37 62.37 62.37 62.37 0.3K
15:02 62.37 62.40 62.37 62.40 0.9K
15:03 62.42 62.42 62.42 62.42 0.9K
15:04 62.42 62.42 62.42 62.42 0.2K
15:05 62.42 62.42 62.42 62.42 0.0K
15:06 62.42 62.42 62.42 62.42 0.2K
15:07 62.42 62.42 62.35 62.37 1.1K
15:08 62.37 62.37 62.37 62.37 0.0K
15:09 62.37 62.37 62.37 62.37 0.1K
15:10 62.37 62.37 62.37 62.37 0.3K
15:11 62.37 62.37 62.37 62.37 0.1K
15:12 62.37 62.37 62.32 62.35 2.2K
15:13 62.35 62.35 62.34 62.34 0.9K
15:14 62.34 62.34 62.34 62.34 0.2K
15:15 62.34 62.40 62.34 62.39 0.7K
15:16 62.39 62.39 62.39 62.39 0.2K
15:17 62.39 62.39 62.39 62.39 0.1K
15:18 62.39 62.39 62.39 62.39 0.2K
15:19 62.36 62.36 62.33 62.34 1.4K
15:20 62.34 62.34 62.34 62.34 0.0K
15:21 62.34 62.34 62.31 62.31 0.6K
15:22 62.31 62.31 62.31 62.31 0.5K
15:23 62.27 62.29 62.27 62.29 6.6K
15:24 62.29 62.29 62.29 62.29 0.3K
15:25 62.35 62.35 62.35 62.35 1.9K
15:26 62.35 62.35 62.35 62.35 0.2K
15:27 62.35 62.35 62.35 62.35 0.8K
15:28 62.35 62.35 62.35 62.35 0.4K
15:29 62.35 62.39 62.35 62.39 1.4K
15:30 62.39 62.39 62.39 62.39 0.5K
15:31 62.43 62.43 62.43 62.43 0.6K
15:32 62.41 62.41 62.39 62.39 1.0K
15:33 62.39 62.41 62.37 62.41 1.8K
15:34 62.41 62.41 62.41 62.41 0.2K
15:35 62.41 62.45 62.41 62.42 0.7K
15:36 62.42 62.45 62.40 62.45 1.0K
15:37 62.43 62.43 62.43 62.43 1.0K
15:38 62.43 62.43 62.43 62.43 0.2K
15:39 62.43 62.43 62.41 62.41 1.6K
15:40 62.38 62.38 62.38 62.38 1.2K
15:41 62.38 62.38 62.37 62.37 0.5K
15:42 62.38 62.38 62.36 62.36 1.0K
15:43 62.36 62.37 62.33 62.33 2.1K
15:44 62.33 62.35 62.33 62.35 0.9K
15:45 62.36 62.36 62.36 62.36 1.4K
15:46 62.36 62.37 62.34 62.37 1.2K
15:47 62.37 62.37 62.34 62.34 1.0K
15:48 62.32 62.33 62.32 62.33 1.7K
15:49 62.32 62.35 62.32 62.35 3.2K
15:50 62.34 62.34 62.32 62.33 3.3K
15:51 62.33 62.33 62.31 62.31 1.5K
15:52 62.31 62.31 62.24 62.24 3.7K
15:53 62.18 62.18 62.11 62.11 7.8K
15:54 62.13 62.20 62.13 62.17 8.4K
15:55 62.17 62.17 62.10 62.13 4.8K
15:56 62.12 62.12 62.05 62.08 4.9K
15:57 62.09 62.11 62.05 62.05 6.0K
15:58 62.06 62.11 62.05 62.11 5.8K
15:59 62.12 62.12 62.09 62.11 7.9K
16:00 62.07 62.07 61.98 62.02 92.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음