Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.74 62.74 62.50 62.74 2.5K
09:32 62.74 62.74 62.74 62.74 0.0K
09:33 62.74 62.74 62.74 62.74 0.0K
09:34 62.74 62.74 62.74 62.74 0.0K
09:35 62.74 62.74 62.74 62.74 0.0K
09:36 62.74 62.74 62.67 62.67 0.1K
09:37 62.67 62.67 62.67 62.67 0.0K
09:38 62.67 62.67 62.67 62.67 0.1K
09:39 62.67 62.67 62.67 62.67 0.0K
09:40 62.67 62.67 62.67 62.67 0.0K
09:41 62.67 62.67 62.67 62.67 0.1K
09:42 62.67 62.67 62.67 62.67 0.1K
09:43 62.67 62.67 62.67 62.67 0.1K
09:44 62.67 62.67 62.67 62.67 0.0K
09:45 62.67 62.67 62.67 62.67 0.0K
09:46 62.67 62.67 62.67 62.67 0.0K
09:47 62.67 63.05 62.67 63.05 1.1K
09:48 62.97 62.97 62.97 62.97 1.8K
09:49 63.03 63.03 62.94 62.94 0.6K
09:50 62.94 62.94 62.93 62.93 0.5K
09:51 62.93 62.93 62.93 62.93 0.0K
09:52 62.93 62.93 62.93 62.93 0.0K
09:53 62.96 62.96 62.96 62.96 0.3K
09:54 62.84 62.84 62.84 62.84 0.8K
09:55 63.00 63.00 63.00 63.00 0.1K
09:56 63.00 63.00 63.00 63.00 0.0K
09:57 62.91 62.94 62.91 62.94 1.8K
09:58 62.94 62.94 62.92 62.92 1.3K
09:59 62.92 62.92 62.92 62.92 0.0K
10:00 62.92 62.97 62.92 62.97 0.4K
10:01 62.97 62.97 62.97 62.97 0.0K
10:02 62.97 62.97 62.97 62.97 0.0K
10:03 62.97 62.97 62.97 62.97 0.0K
10:04 63.04 63.04 63.00 63.00 0.6K
10:05 63.00 63.00 63.00 63.00 0.1K
10:06 63.00 63.00 63.00 63.00 0.0K
10:07 63.01 63.01 63.01 63.01 0.8K
10:08 62.98 62.98 62.98 62.98 0.6K
10:09 62.98 62.98 62.83 62.83 0.9K
10:10 62.83 62.83 62.83 62.83 0.2K
10:11 62.82 62.82 62.82 62.82 0.3K
10:12 62.75 62.77 62.75 62.77 0.7K
10:13 62.77 62.77 62.77 62.77 0.1K
10:14 62.77 62.77 62.74 62.74 1.9K
10:15 62.64 62.65 62.61 62.61 0.6K
10:16 62.61 62.61 62.61 62.61 0.0K
10:17 62.61 62.61 62.58 62.58 0.4K
10:18 62.58 62.59 62.58 62.59 0.2K
10:19 62.59 62.59 62.59 62.59 0.1K
10:20 62.49 62.51 62.49 62.51 13.9K
10:21 62.55 62.55 62.55 62.55 0.1K
10:22 62.55 62.55 62.53 62.53 0.2K
10:23 62.70 62.70 62.66 62.66 1.1K
10:24 62.66 62.66 62.66 62.66 0.2K
10:25 62.71 62.71 62.71 62.71 0.1K
10:26 62.71 62.71 62.71 62.71 0.0K
10:27 62.71 62.71 62.71 62.71 2.1K
10:28 62.71 62.72 62.71 62.72 2.0K
10:29 62.72 62.72 62.71 62.71 0.6K
10:30 62.77 62.77 62.77 62.77 0.4K
10:31 62.77 62.77 62.77 62.77 0.1K
10:32 62.83 62.83 62.83 62.83 0.2K
10:33 62.80 62.88 62.80 62.88 0.4K
10:34 62.88 62.88 62.83 62.84 0.2K
10:35 62.84 62.84 62.84 62.84 0.0K
10:36 62.84 62.84 62.84 62.84 0.2K
10:37 62.84 62.84 62.84 62.84 0.4K
10:38 62.84 62.84 62.70 62.74 1.0K
10:39 62.74 62.74 62.74 62.74 0.1K
10:40 62.74 62.74 62.74 62.74 0.1K
10:41 62.74 62.74 62.74 62.74 0.1K
10:42 62.74 62.74 62.74 62.74 0.0K
10:43 62.74 62.74 62.74 62.74 0.0K
10:44 62.70 62.70 62.70 62.70 0.4K
10:45 62.70 62.76 62.70 62.76 0.6K
10:46 62.76 62.76 62.74 62.74 0.4K
10:47 62.74 62.74 62.67 62.67 0.4K
10:48 62.67 62.67 62.67 62.67 0.3K
10:49 62.63 62.63 62.62 62.62 0.4K
10:50 62.62 62.62 62.62 62.62 0.0K
10:51 62.62 62.64 62.62 62.63 1.1K
10:52 62.63 62.63 62.63 62.63 0.1K
10:53 62.71 62.71 62.71 62.71 0.3K
10:54 62.71 62.71 62.68 62.68 0.8K
10:55 62.68 62.68 62.68 62.68 0.4K
10:56 62.68 62.68 62.55 62.55 0.3K
10:57 62.61 62.61 62.61 62.61 1.1K
10:58 62.61 62.61 62.60 62.60 0.4K
10:59 62.60 62.60 62.60 62.60 0.5K
11:00 62.60 62.60 62.60 62.60 0.5K
11:01 62.60 62.60 62.56 62.56 1.0K
11:02 62.56 62.61 62.56 62.61 0.2K
11:03 62.61 62.68 62.61 62.68 0.2K
11:04 62.68 62.68 62.62 62.62 1.0K
11:05 62.62 62.62 62.62 62.62 0.1K
11:06 62.62 62.62 62.62 62.62 0.2K
11:07 62.62 62.62 62.62 62.62 0.1K
11:08 62.61 62.66 62.61 62.66 1.5K
11:09 62.66 62.66 62.66 62.66 0.1K
11:10 62.66 62.66 62.66 62.66 0.0K
11:11 62.66 62.74 62.66 62.74 1.1K
11:12 62.74 62.77 62.74 62.77 0.3K
11:13 62.77 62.77 62.77 62.77 0.2K
11:14 62.77 62.77 62.77 62.77 1.7K
11:15 62.77 62.77 62.77 62.77 0.1K
11:16 62.67 62.71 62.67 62.71 2.2K
11:17 62.71 62.71 62.71 62.71 0.5K
11:18 62.71 62.71 62.71 62.71 0.2K
11:19 62.71 62.71 62.71 62.71 0.3K
11:20 62.82 62.82 62.82 62.82 0.3K
11:21 62.82 62.84 62.82 62.84 0.4K
11:22 62.84 62.84 62.84 62.84 0.3K
11:23 62.84 62.84 62.84 62.84 0.1K
11:24 62.84 62.92 62.84 62.92 0.5K
11:25 62.88 62.88 62.88 62.88 0.7K
11:26 62.88 62.88 62.88 62.88 0.1K
11:27 62.88 62.99 62.88 62.99 0.5K
11:28 63.03 63.04 63.03 63.04 0.8K
11:29 63.01 63.04 63.01 63.04 1.0K
11:30 63.05 63.05 63.05 63.05 1.0K
11:31 62.99 62.99 62.99 62.99 1.6K
11:32 62.99 62.99 62.99 62.99 0.4K
11:33 62.99 63.02 62.99 63.02 0.3K
11:34 63.02 63.02 63.02 63.02 0.1K
11:35 63.02 63.02 63.02 63.02 0.1K
11:36 63.07 63.07 63.07 63.07 0.3K
11:37 63.07 63.07 63.07 63.07 0.1K
11:38 63.11 63.16 63.11 63.16 0.5K
11:39 63.13 63.13 63.13 63.13 1.1K
11:40 63.13 63.13 63.13 63.13 0.1K
11:41 63.13 63.18 63.13 63.18 0.8K
11:42 63.18 63.18 63.18 63.18 0.3K
11:43 63.18 63.18 63.18 63.18 0.2K
11:44 63.39 63.39 63.39 63.39 0.3K
11:45 63.39 63.39 63.39 63.39 0.1K
11:46 63.48 63.48 63.48 63.48 0.3K
11:47 63.48 63.52 63.44 63.52 0.6K
11:48 63.50 63.50 63.50 63.50 0.7K
11:49 63.50 63.50 63.50 63.50 0.1K
11:50 63.50 63.59 63.47 63.59 1.9K
11:51 63.50 63.50 63.50 63.50 1.6K
11:52 63.54 63.54 63.52 63.52 0.7K
11:53 63.59 63.59 63.43 63.43 1.2K
11:54 63.52 63.62 63.52 63.62 0.8K
11:55 63.62 63.62 63.49 63.49 0.5K
11:56 63.49 63.49 63.42 63.42 0.7K
11:57 63.47 63.47 63.47 63.47 0.3K
11:58 63.47 63.47 63.47 63.47 0.1K
11:59 63.47 63.47 63.47 63.47 0.0K
12:00 63.47 63.47 63.47 63.47 0.3K
12:01 63.47 63.47 63.47 63.47 0.2K
12:02 63.47 63.53 63.42 63.42 2.7K
12:03 63.38 63.38 63.38 63.38 0.7K
12:04 63.38 63.38 63.32 63.32 0.2K
12:05 63.36 63.40 63.36 63.40 0.7K
12:06 63.40 63.40 63.39 63.39 0.5K
12:07 63.39 63.39 63.39 63.39 0.1K
12:08 63.37 63.37 63.35 63.35 0.9K
12:09 63.40 63.40 63.32 63.32 2.6K
12:10 63.32 63.32 63.32 63.32 0.0K
12:11 63.32 63.32 63.31 63.31 0.1K
12:12 63.31 63.31 63.31 63.31 0.0K
12:13 63.31 63.31 63.31 63.31 0.3K
12:14 63.40 63.40 63.40 63.40 0.6K
12:15 63.40 63.40 63.40 63.40 0.3K
12:16 63.39 63.39 63.39 63.39 0.3K
12:17 63.39 63.39 63.39 63.39 0.3K
12:18 63.39 63.39 63.39 63.39 0.2K
12:19 63.39 63.48 63.39 63.48 0.2K
12:20 63.49 63.49 63.49 63.49 16.8K
12:21 63.49 63.49 63.49 63.49 1.5K
12:22 63.49 63.49 63.43 63.43 0.8K
12:23 63.43 63.43 63.40 63.40 0.2K
12:24 63.40 63.40 63.39 63.39 1.4K
12:25 63.39 63.39 63.39 63.39 0.2K
12:26 63.39 63.39 63.39 63.39 0.2K
12:27 63.36 63.36 63.36 63.36 0.3K
12:28 63.36 63.36 63.36 63.36 0.2K
12:29 63.36 63.36 63.24 63.24 0.8K
12:30 63.24 63.27 63.24 63.27 0.3K
12:31 63.26 63.26 63.26 63.26 0.6K
12:32 63.28 63.28 63.28 63.28 1.2K
12:33 63.28 63.32 63.28 63.32 0.5K
12:34 63.32 63.33 63.32 63.33 1.2K
12:35 63.35 63.35 63.35 63.35 0.2K
12:36 63.35 63.35 63.33 63.33 0.6K
12:37 63.35 63.35 63.35 63.35 0.3K
12:38 63.35 63.35 63.29 63.29 1.2K
12:39 63.30 63.36 63.30 63.36 2.0K
12:40 63.36 63.36 63.36 63.36 0.0K
12:41 63.36 63.36 63.36 63.36 0.0K
12:42 63.36 63.36 63.36 63.36 0.0K
12:43 63.36 63.36 63.36 63.36 0.0K
12:44 63.36 63.36 63.36 63.36 0.0K
12:45 63.36 63.39 63.36 63.39 0.3K
12:46 63.39 63.39 63.39 63.39 0.1K
12:47 63.39 63.44 63.39 63.44 1.0K
12:48 63.46 63.46 63.46 63.46 0.5K
12:49 63.46 63.46 63.46 63.46 0.0K
12:50 63.47 63.47 63.47 63.47 0.5K
12:51 63.47 63.47 63.47 63.47 0.1K
12:52 63.47 63.47 63.47 63.47 0.5K
12:53 63.44 63.44 63.44 63.44 1.2K
12:54 63.44 63.44 63.44 63.44 0.0K
12:55 63.44 63.44 63.39 63.39 0.5K
12:56 63.39 63.41 63.39 63.41 1.2K
12:57 63.41 63.41 63.41 63.41 0.4K
12:58 63.41 63.41 63.41 63.41 0.1K
12:59 63.41 63.41 63.41 63.41 0.1K
13:00 63.41 63.41 63.41 63.41 1.5K
13:01 63.41 63.41 63.41 63.41 0.2K
13:02 63.41 63.41 63.41 63.41 0.0K
13:03 63.41 63.41 63.39 63.39 1.3K
13:04 63.39 63.39 63.31 63.31 0.1K
13:05 63.31 63.31 63.31 63.31 0.0K
13:06 63.31 63.31 63.31 63.31 0.1K
13:07 63.31 63.31 63.31 63.31 0.4K
13:08 63.29 63.34 63.29 63.34 0.6K
13:09 63.34 63.34 63.34 63.34 0.0K
13:10 63.34 63.34 63.34 63.34 0.1K
13:11 63.34 63.34 63.34 63.34 0.0K
13:12 63.34 63.34 63.34 63.34 0.6K
13:13 63.28 63.28 63.27 63.27 1.4K
13:14 63.27 63.27 63.27 63.27 0.7K
13:15 63.27 63.27 63.27 63.27 0.0K
13:16 63.27 63.40 63.27 63.40 0.6K
13:17 63.40 63.40 63.40 63.40 0.3K
13:18 63.40 63.40 63.40 63.40 0.1K
13:19 63.40 63.40 63.40 63.40 0.4K
13:20 63.40 63.40 63.35 63.35 0.2K
13:21 63.35 63.35 63.35 63.35 0.3K
13:22 63.35 63.35 63.35 63.35 0.1K
13:23 63.35 63.37 63.33 63.37 1.2K
13:24 63.37 63.38 63.37 63.38 0.6K
13:25 63.38 63.38 63.38 63.38 0.0K
13:26 63.38 63.38 63.36 63.36 1.1K
13:27 63.36 63.37 63.36 63.37 0.6K
13:28 63.37 63.37 63.35 63.35 0.2K
13:29 63.38 63.38 63.38 63.38 0.4K
13:30 63.38 63.38 63.36 63.36 0.6K
13:31 63.40 63.40 63.37 63.37 1.4K
13:32 63.39 63.39 63.39 63.39 0.3K
13:33 63.43 63.43 63.43 63.43 0.7K
13:34 63.44 63.44 63.44 63.44 1.1K
13:35 63.44 63.44 63.39 63.39 0.5K
13:36 63.39 63.39 63.36 63.36 0.2K
13:37 63.36 63.36 63.36 63.36 0.0K
13:38 63.36 63.39 63.36 63.39 2.1K
13:39 63.39 63.39 63.39 63.39 0.0K
13:40 63.42 63.42 63.42 63.42 0.5K
13:41 63.42 63.42 63.42 63.42 0.2K
13:42 63.42 63.44 63.42 63.43 0.7K
13:43 63.43 63.43 63.43 63.43 0.2K
13:44 63.43 63.43 63.43 63.43 0.1K
13:45 63.49 63.49 63.49 63.49 0.2K
13:46 63.49 63.49 63.49 63.49 0.2K
13:47 63.49 63.49 63.47 63.47 0.7K
13:48 63.47 63.49 63.47 63.49 0.4K
13:49 63.46 63.47 63.46 63.47 1.0K
13:50 63.46 63.46 63.46 63.46 0.6K
13:51 63.46 63.46 63.43 63.43 0.5K
13:52 63.43 63.45 63.43 63.45 2.6K
13:53 63.46 63.46 63.46 63.46 0.3K
13:54 63.46 63.46 63.46 63.46 0.8K
13:55 63.47 63.49 63.47 63.49 0.6K
13:56 63.49 63.49 63.49 63.49 0.1K
13:57 63.49 63.49 63.45 63.45 1.3K
13:58 63.45 63.45 63.42 63.42 0.3K
13:59 63.42 63.46 63.42 63.46 0.5K
14:00 63.46 63.46 63.40 63.43 1.7K
14:01 63.40 63.50 63.40 63.50 2.1K
14:02 63.50 63.54 63.50 63.51 0.7K
14:03 63.51 63.51 63.49 63.49 1.0K
14:04 63.49 63.49 63.45 63.45 1.1K
14:05 63.45 63.45 63.45 63.45 0.2K
14:06 63.43 63.44 63.43 63.44 1.0K
14:07 63.40 63.40 63.40 63.40 0.4K
14:08 63.43 63.46 63.40 63.46 6.5K
14:09 63.46 63.47 63.46 63.47 0.4K
14:10 63.47 63.47 63.47 63.47 0.3K
14:11 63.45 63.45 63.45 63.45 0.4K
14:12 63.45 63.47 63.42 63.42 1.6K
14:13 63.45 63.45 63.45 63.45 0.3K
14:14 63.42 63.44 63.41 63.44 4.4K
14:15 63.44 63.44 63.44 63.44 0.7K
14:16 63.44 63.44 63.44 63.44 0.0K
14:17 63.52 63.52 63.52 63.52 0.7K
14:18 63.52 63.52 63.52 63.52 0.2K
14:19 63.52 63.52 63.52 63.52 0.1K
14:20 63.52 63.65 63.52 63.61 1.5K
14:21 63.61 63.61 63.61 63.61 0.2K
14:22 63.61 63.61 63.61 63.61 0.2K
14:23 63.61 63.61 63.61 63.61 0.3K
14:24 63.63 63.63 63.63 63.63 1.0K
14:25 63.63 63.63 63.63 63.63 0.4K
14:26 63.63 63.63 63.63 63.63 0.9K
14:27 63.63 63.63 63.61 63.61 0.7K
14:28 63.59 63.60 63.59 63.60 0.5K
14:29 63.60 63.60 63.60 63.60 0.1K
14:30 63.60 63.61 63.60 63.61 0.2K
14:31 63.61 63.62 63.61 63.62 1.3K
14:32 63.62 63.62 63.62 63.62 0.6K
14:33 63.62 63.62 63.62 63.62 0.2K
14:34 63.65 63.65 63.65 63.65 0.4K
14:35 63.65 63.65 63.65 63.65 0.0K
14:36 63.65 63.65 63.65 63.65 0.3K
14:37 63.65 63.65 63.64 63.65 1.0K
14:38 63.65 63.65 63.65 63.65 1.5K
14:39 63.65 63.65 63.65 63.65 0.3K
14:40 63.65 63.65 63.65 63.65 0.1K
14:41 63.65 63.65 63.61 63.61 1.5K
14:42 63.61 63.62 63.61 63.62 0.1K
14:43 63.62 63.62 63.62 63.62 0.9K
14:44 63.62 63.62 63.62 63.62 0.1K
14:45 63.62 63.62 63.62 63.62 0.3K
14:46 63.62 63.62 63.52 63.52 1.1K
14:47 63.52 63.59 63.52 63.59 1.6K
14:48 63.59 63.59 63.59 63.59 0.1K
14:49 63.59 63.59 63.59 63.59 0.1K
14:50 63.59 63.62 63.59 63.62 0.4K
14:51 63.62 63.62 63.58 63.58 1.4K
14:52 63.53 63.53 63.53 63.53 0.5K
14:53 63.53 63.53 63.53 63.53 0.2K
14:54 63.53 63.53 63.53 63.53 1.0K
14:55 63.53 63.54 63.53 63.54 0.7K
14:56 63.54 63.54 63.54 63.54 0.1K
14:57 63.54 63.54 63.53 63.53 0.7K
14:58 63.53 63.53 63.53 63.53 0.1K
14:59 63.53 63.53 63.53 63.53 0.3K
15:00 63.53 63.53 63.53 63.53 0.6K
15:01 63.53 63.53 63.53 63.53 0.4K
15:02 63.53 63.53 63.44 63.44 0.2K
15:03 63.44 63.44 63.44 63.44 0.1K
15:04 63.44 63.44 63.42 63.42 1.0K
15:05 63.43 63.43 63.43 63.43 1.1K
15:06 63.43 63.43 63.43 63.43 0.3K
15:07 63.43 63.43 63.43 63.43 0.1K
15:08 63.43 63.43 63.43 63.43 0.7K
15:09 63.35 63.35 63.35 63.35 0.2K
15:10 63.35 63.37 63.35 63.37 1.0K
15:11 63.37 63.37 63.33 63.33 0.8K
15:12 63.33 63.33 63.33 63.33 0.2K
15:13 63.33 63.33 63.33 63.33 0.1K
15:14 63.33 63.35 63.33 63.35 1.0K
15:15 63.35 63.35 63.32 63.33 0.8K
15:16 63.31 63.33 63.31 63.33 1.8K
15:17 63.34 63.35 63.34 63.35 0.9K
15:18 63.35 63.36 63.35 63.36 1.0K
15:19 63.36 63.42 63.36 63.40 0.8K
15:20 63.39 63.40 63.39 63.40 1.4K
15:21 63.40 63.50 63.40 63.44 3.0K
15:22 63.44 63.44 63.42 63.42 1.6K
15:23 63.42 63.42 63.42 63.42 0.7K
15:24 63.42 63.46 63.42 63.46 0.8K
15:25 63.46 63.46 63.46 63.46 0.3K
15:26 63.46 63.54 63.46 63.54 2.8K
15:27 63.58 63.58 63.55 63.55 1.4K
15:28 63.48 63.51 63.48 63.51 1.8K
15:29 63.51 63.51 63.51 63.51 0.8K
15:30 63.51 63.51 63.51 63.51 0.1K
15:31 63.51 63.58 63.51 63.58 1.9K
15:32 63.58 63.58 63.58 63.58 0.2K
15:33 63.58 63.58 63.54 63.54 1.5K
15:34 63.54 63.54 63.54 63.54 0.6K
15:35 63.54 63.54 63.51 63.51 1.0K
15:36 63.51 63.53 63.51 63.53 1.5K
15:37 63.53 63.53 63.53 63.53 0.3K
15:38 63.53 63.53 63.49 63.49 0.8K
15:39 63.46 63.46 63.46 63.46 1.6K
15:40 63.44 63.47 63.44 63.47 1.7K
15:41 63.46 63.46 63.46 63.46 1.5K
15:42 63.46 63.46 63.42 63.42 1.0K
15:43 63.42 63.43 63.41 63.41 1.6K
15:44 63.41 63.41 63.37 63.40 1.2K
15:45 63.40 63.40 63.39 63.40 0.8K
15:46 63.40 63.40 63.36 63.36 2.3K
15:47 63.36 63.36 63.34 63.35 1.6K
15:48 63.35 63.35 63.33 63.35 3.0K
15:49 63.36 63.36 63.34 63.34 2.4K
15:50 63.33 63.33 63.33 63.33 2.4K
15:51 63.32 63.32 63.26 63.29 3.0K
15:52 63.29 63.31 63.29 63.31 3.6K
15:53 63.30 63.30 63.23 63.23 2.0K
15:54 63.26 63.30 63.26 63.29 2.7K
15:55 63.31 63.33 63.31 63.32 7.4K
15:56 63.32 63.32 63.21 63.23 5.7K
15:57 63.27 63.29 63.23 63.23 7.0K
15:58 63.23 63.29 63.23 63.29 3.6K
15:59 63.25 63.30 63.25 63.30 5.6K
16:00 63.30 63.30 63.26 63.30 80.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음