Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 65.04 65.99 64.67 65.31 7.4K
09:32 65.31 65.59 65.31 65.59 2.7K
09:33 65.59 65.59 65.59 65.59 0.4K
09:34 65.59 65.59 65.59 65.59 0.2K
09:35 65.59 65.59 65.59 65.59 0.4K
09:36 65.46 65.46 65.41 65.41 4.0K
09:37 65.51 65.51 65.51 65.51 0.5K
09:38 65.51 65.51 65.51 65.51 0.1K
09:39 65.51 65.51 65.51 65.51 0.1K
09:40 65.51 65.51 65.51 65.51 0.0K
09:41 65.51 65.51 65.41 65.41 2.7K
09:42 65.41 65.41 65.41 65.41 2.3K
09:43 65.41 65.41 65.39 65.39 0.2K
09:44 65.39 65.39 65.39 65.39 0.1K
09:45 65.39 65.49 65.39 65.49 2.7K
09:46 65.49 65.59 65.49 65.49 0.5K
09:47 65.49 65.51 65.49 65.50 4.0K
09:48 65.50 65.50 65.50 65.50 0.0K
09:49 65.38 65.40 65.30 65.30 2.9K
09:50 65.30 65.43 65.30 65.43 1.7K
09:51 65.50 65.50 65.50 65.50 1.9K
09:52 65.50 65.50 65.50 65.50 0.8K
09:53 65.50 65.50 65.50 65.50 0.1K
09:54 65.50 65.50 65.50 65.50 0.0K
09:55 65.50 65.50 65.50 65.50 0.2K
09:56 65.50 65.50 65.50 65.50 0.0K
09:57 65.50 65.50 65.50 65.50 0.0K
09:58 65.50 65.50 65.47 65.47 0.7K
09:59 65.47 65.47 65.47 65.47 0.0K
10:00 65.63 65.63 65.63 65.63 0.7K
10:01 65.59 65.59 65.59 65.59 0.2K
10:02 65.59 65.60 65.59 65.60 0.3K
10:03 65.60 65.60 65.60 65.60 0.6K
10:04 65.60 65.60 65.60 65.60 0.1K
10:05 65.73 65.79 65.73 65.79 1.2K
10:06 65.79 65.79 65.79 65.79 0.1K
10:07 65.79 65.79 65.79 65.79 0.2K
10:08 65.70 65.70 65.70 65.70 0.5K
10:09 65.70 65.70 65.70 65.70 0.2K
10:10 65.75 65.75 65.61 65.62 2.9K
10:11 65.62 65.62 65.62 65.62 0.1K
10:12 65.62 65.63 65.62 65.63 0.3K
10:13 65.63 65.63 65.63 65.63 0.7K
10:14 65.54 65.55 65.54 65.55 1.5K
10:15 65.55 65.55 65.55 65.55 0.1K
10:16 65.55 65.55 65.55 65.55 0.2K
10:17 65.55 65.55 65.55 65.55 0.2K
10:18 65.55 65.55 65.55 65.55 0.0K
10:19 65.55 65.55 65.55 65.55 0.0K
10:20 65.55 65.55 65.55 65.55 0.0K
10:21 65.55 65.55 65.55 65.55 0.0K
10:22 65.55 65.55 65.55 65.55 0.4K
10:23 65.55 65.55 65.40 65.40 4.1K
10:24 65.40 65.52 65.40 65.52 17.1K
10:25 65.52 65.52 65.52 65.52 0.0K
10:26 65.52 65.52 65.47 65.47 1.9K
10:27 65.47 65.47 65.47 65.47 0.5K
10:28 65.46 65.46 65.46 65.46 0.4K
10:29 65.46 65.46 65.39 65.39 0.9K
10:30 65.40 65.45 65.40 65.45 0.2K
10:31 65.45 65.45 65.45 65.45 0.1K
10:32 65.45 65.45 65.40 65.40 0.2K
10:33 65.40 65.40 65.40 65.40 0.3K
10:34 65.40 65.40 65.40 65.40 0.1K
10:35 65.40 65.40 65.40 65.40 0.1K
10:36 65.40 65.40 65.30 65.30 0.9K
10:37 65.35 65.35 65.35 65.35 0.7K
10:38 65.35 65.35 65.35 65.35 0.2K
10:39 65.35 65.35 65.35 65.35 0.0K
10:40 65.47 65.47 65.47 65.47 0.7K
10:41 65.47 65.55 65.47 65.55 1.3K
10:42 65.55 65.67 65.55 65.67 0.6K
10:43 65.67 65.82 65.67 65.82 0.4K
10:44 65.82 65.82 65.82 65.82 1.0K
10:45 65.63 65.63 65.63 65.63 0.1K
10:46 65.63 65.63 65.63 65.63 0.1K
10:47 65.63 65.63 65.63 65.63 0.1K
10:48 65.63 65.63 65.63 65.63 0.0K
10:49 65.63 65.63 65.63 65.63 0.3K
10:50 65.70 65.70 65.64 65.64 0.4K
10:51 65.64 65.64 65.64 65.64 0.0K
10:52 65.64 65.64 65.64 65.64 0.1K
10:53 65.64 65.64 65.64 65.64 0.1K
10:54 65.72 65.72 65.72 65.72 0.3K
10:55 65.72 65.74 65.72 65.74 0.4K
10:56 65.74 65.74 65.74 65.74 0.4K
10:57 65.74 65.74 65.74 65.74 2.0K
10:58 65.74 65.74 65.58 65.58 0.9K
10:59 65.58 65.58 65.58 65.58 0.0K
11:00 65.58 65.58 65.58 65.58 0.2K
11:01 65.50 65.50 65.50 65.50 4.1K
11:02 65.50 65.50 65.50 65.50 0.0K
11:03 65.50 65.50 65.50 65.50 0.2K
11:04 65.50 65.50 65.42 65.42 0.9K
11:05 65.42 65.42 65.41 65.41 2.5K
11:06 65.41 65.44 65.41 65.44 9.9K
11:07 65.44 65.44 65.38 65.38 1.0K
11:08 65.38 65.39 65.38 65.39 1.2K
11:09 65.39 65.44 65.39 65.39 3.0K
11:10 65.39 65.44 65.39 65.40 8.1K
11:11 65.43 65.43 65.43 65.43 7.5K
11:12 65.48 65.48 65.48 65.48 1.2K
11:13 65.48 65.48 65.48 65.48 0.3K
11:14 65.48 65.48 65.48 65.48 0.2K
11:15 65.48 65.48 65.48 65.48 0.3K
11:16 65.48 65.48 65.48 65.48 1.1K
11:17 65.48 65.48 65.48 65.48 0.1K
11:18 65.48 65.48 65.46 65.46 0.6K
11:19 65.46 65.46 65.42 65.42 1.2K
11:20 65.40 65.40 65.40 65.40 0.5K
11:21 65.40 65.40 65.34 65.34 1.2K
11:22 65.34 65.35 65.34 65.35 1.0K
11:23 65.35 65.35 65.35 65.35 0.2K
11:24 65.20 65.20 65.20 65.20 1.3K
11:25 65.20 65.20 65.20 65.20 0.5K
11:26 65.20 65.20 65.20 65.20 0.6K
11:27 65.15 65.21 65.15 65.21 2.9K
11:28 65.21 65.26 65.21 65.26 1.5K
11:29 65.26 65.26 65.26 65.26 0.3K
11:30 65.26 65.26 65.26 65.26 0.2K
11:31 65.26 65.27 65.23 65.27 2.4K
11:32 65.27 65.32 65.27 65.32 1.0K
11:33 65.32 65.32 65.32 65.32 0.2K
11:34 65.32 65.32 65.32 65.32 0.0K
11:35 65.32 65.32 65.32 65.32 0.8K
11:36 65.32 65.32 65.32 65.32 0.1K
11:37 65.41 65.41 65.41 65.41 2.2K
11:38 65.41 65.41 65.41 65.41 0.1K
11:39 65.34 65.34 65.34 65.34 0.7K
11:40 65.34 65.34 65.34 65.34 1.1K
11:41 65.34 65.34 65.26 65.26 0.8K
11:42 65.26 65.26 65.26 65.26 0.2K
11:43 65.26 65.26 65.26 65.26 0.1K
11:44 65.26 65.28 65.26 65.28 0.3K
11:45 65.28 65.28 65.28 65.28 0.1K
11:46 65.28 65.28 65.28 65.28 0.4K
11:47 65.28 65.28 65.28 65.28 0.2K
11:48 65.28 65.28 65.24 65.24 1.3K
11:49 65.24 65.24 65.19 65.19 0.3K
11:50 65.19 65.19 65.19 65.19 0.4K
11:51 65.19 65.22 65.16 65.22 0.6K
11:52 65.22 65.22 65.22 65.22 0.6K
11:53 65.22 65.22 65.22 65.22 0.6K
11:54 65.22 65.28 65.22 65.28 0.3K
11:55 65.28 65.28 65.22 65.22 0.2K
11:56 65.22 65.22 65.22 65.22 0.6K
11:57 65.22 65.26 65.22 65.26 0.4K
11:58 65.26 65.26 65.26 65.26 0.5K
11:59 65.26 65.26 65.26 65.26 0.3K
12:00 65.26 65.26 65.26 65.26 0.0K
12:01 65.20 65.20 65.20 65.20 0.4K
12:02 65.20 65.20 65.20 65.20 0.1K
12:03 65.20 65.23 65.20 65.23 0.9K
12:04 65.20 65.20 65.20 65.20 2.2K
12:05 65.20 65.24 65.20 65.24 0.6K
12:06 65.24 65.24 65.24 65.24 0.0K
12:07 65.24 65.24 65.24 65.24 0.1K
12:08 65.24 65.24 65.24 65.24 0.0K
12:09 65.24 65.24 65.24 65.24 0.1K
12:10 65.24 65.27 65.24 65.27 0.4K
12:11 65.27 65.27 65.27 65.27 0.0K
12:12 65.32 65.32 65.29 65.29 0.4K
12:13 65.29 65.29 65.29 65.29 0.2K
12:14 65.29 65.29 65.29 65.29 0.0K
12:15 65.29 65.29 65.29 65.29 0.5K
12:16 65.30 65.30 65.30 65.30 0.8K
12:17 65.30 65.30 65.30 65.30 0.1K
12:18 65.30 65.30 65.30 65.30 0.0K
12:19 65.30 65.30 65.30 65.30 0.2K
12:20 65.22 65.22 65.22 65.22 1.1K
12:21 65.22 65.22 65.20 65.20 0.6K
12:22 65.22 65.22 65.20 65.20 0.3K
12:23 65.22 65.22 65.16 65.16 0.3K
12:24 65.22 65.22 65.20 65.22 1.7K
12:25 65.22 65.22 65.22 65.22 3.4K
12:26 65.22 65.22 65.22 65.22 0.3K
12:27 65.22 65.22 65.22 65.22 0.8K
12:28 65.22 65.22 65.22 65.22 0.3K
12:29 65.20 65.20 65.20 65.20 1.5K
12:30 65.20 65.20 65.16 65.16 1.2K
12:31 65.16 65.20 65.16 65.20 0.5K
12:32 65.20 65.20 65.20 65.20 0.1K
12:33 65.20 65.20 65.20 65.20 0.1K
12:34 65.20 65.20 65.17 65.17 0.9K
12:35 65.17 65.24 65.17 65.24 0.9K
12:36 65.24 65.24 65.24 65.24 0.1K
12:37 65.24 65.24 65.24 65.24 0.2K
12:38 65.24 65.30 65.24 65.30 1.6K
12:39 65.32 65.32 65.32 65.32 0.2K
12:40 65.43 65.48 65.43 65.48 3.0K
12:41 65.48 65.48 65.47 65.47 0.3K
12:42 65.47 65.47 65.47 65.47 0.7K
12:43 65.47 65.47 65.46 65.46 0.3K
12:44 65.46 65.46 65.46 65.46 0.1K
12:45 65.46 65.46 65.44 65.44 0.1K
12:46 65.44 65.44 65.44 65.44 0.2K
12:47 65.44 65.44 65.44 65.44 0.0K
12:48 65.44 65.44 65.44 65.44 0.0K
12:49 65.44 65.44 65.44 65.44 0.1K
12:50 65.44 65.44 65.44 65.44 0.1K
12:51 65.44 65.44 65.44 65.44 0.0K
12:52 65.44 65.46 65.44 65.46 1.2K
12:53 65.46 65.46 65.46 65.46 3.0K
12:54 65.46 65.46 65.46 65.46 1.7K
12:55 65.46 65.46 65.46 65.46 2.5K
12:56 65.46 65.46 65.46 65.46 0.1K
12:57 65.46 65.46 65.46 65.46 0.0K
12:58 65.46 65.46 65.46 65.46 5.7K
12:59 65.46 65.51 65.46 65.49 8.6K
13:00 65.53 65.53 65.53 65.53 2.5K
13:01 65.53 65.60 65.53 65.60 1.6K
13:02 65.60 65.60 65.60 65.60 0.6K
13:03 65.60 65.60 65.60 65.60 0.5K
13:04 65.60 65.60 65.60 65.60 0.1K
13:05 65.60 65.60 65.60 65.60 0.2K
13:06 65.60 65.60 65.60 65.60 0.3K
13:07 65.60 65.60 65.60 65.60 0.1K
13:08 65.60 65.60 65.60 65.60 0.2K
13:09 65.60 65.83 65.60 65.83 0.8K
13:10 65.83 65.83 65.83 65.83 0.3K
13:11 65.83 65.87 65.83 65.87 0.7K
13:12 65.87 65.87 65.87 65.87 0.5K
13:13 65.87 65.87 65.78 65.80 2.2K
13:14 65.80 65.80 65.80 65.80 0.2K
13:15 65.68 65.68 65.68 65.68 1.4K
13:16 65.68 65.72 65.68 65.69 1.0K
13:17 65.69 65.69 65.69 65.69 0.3K
13:18 65.76 65.85 65.76 65.85 1.8K
13:19 65.85 65.85 65.85 65.85 0.3K
13:20 65.85 65.85 65.85 65.85 0.0K
13:21 65.85 65.85 65.83 65.83 1.4K
13:22 65.83 65.83 65.83 65.83 0.0K
13:23 65.83 65.83 65.83 65.83 0.1K
13:24 65.83 65.83 65.83 65.83 0.3K
13:25 65.83 65.83 65.83 65.83 0.3K
13:26 65.83 65.88 65.83 65.88 0.5K
13:27 65.88 65.94 65.88 65.94 3.1K
13:28 65.91 65.94 65.91 65.94 2.1K
13:29 65.90 65.90 65.90 65.90 0.5K
13:30 65.90 65.90 65.90 65.90 0.1K
13:31 65.90 65.90 65.89 65.89 0.3K
13:32 65.89 65.89 65.89 65.89 0.1K
13:33 65.93 65.93 65.93 65.93 0.9K
13:34 65.93 65.93 65.93 65.93 0.4K
13:35 65.93 65.93 65.93 65.93 0.3K
13:36 65.93 65.93 65.83 65.83 2.7K
13:37 65.83 65.83 65.80 65.80 1.1K
13:38 65.80 65.80 65.80 65.80 0.2K
13:39 65.80 65.81 65.80 65.81 0.3K
13:40 65.81 65.81 65.81 65.81 0.7K
13:41 65.81 65.91 65.81 65.91 0.9K
13:42 65.91 65.91 65.87 65.87 1.9K
13:43 65.87 65.87 65.87 65.87 0.1K
13:44 65.87 65.90 65.87 65.90 0.4K
13:45 65.90 65.90 65.90 65.90 0.6K
13:46 65.90 65.90 65.90 65.90 0.2K
13:47 65.90 65.90 65.90 65.90 0.2K
13:48 65.90 65.90 65.87 65.87 1.9K
13:49 65.87 65.87 65.87 65.87 0.1K
13:50 65.88 65.88 65.88 65.88 0.5K
13:51 65.88 65.90 65.88 65.90 0.2K
13:52 65.90 65.90 65.90 65.90 0.2K
13:53 65.90 65.97 65.90 65.97 2.8K
13:54 65.97 65.97 65.97 65.97 0.0K
13:55 65.97 65.97 65.97 65.97 1.0K
13:56 66.00 66.01 65.99 66.01 4.7K
13:57 65.98 65.98 65.98 65.98 0.4K
13:58 65.98 65.98 65.98 65.98 0.1K
13:59 65.98 65.98 65.98 65.98 0.2K
14:00 65.98 65.98 65.98 65.98 0.3K
14:01 65.89 65.89 65.89 65.89 0.3K
14:02 65.89 65.89 65.89 65.89 0.0K
14:03 65.89 65.90 65.89 65.90 0.3K
14:04 65.90 65.90 65.90 65.90 0.1K
14:05 65.90 65.90 65.90 65.90 0.1K
14:06 65.90 65.93 65.90 65.93 0.4K
14:07 65.90 65.90 65.90 65.90 0.3K
14:08 65.90 65.90 65.90 65.90 0.2K
14:09 65.90 65.90 65.90 65.90 0.1K
14:10 65.90 65.90 65.79 65.79 1.5K
14:11 65.79 65.79 65.79 65.79 0.1K
14:12 65.79 65.79 65.79 65.79 0.3K
14:13 65.79 65.79 65.69 65.69 0.3K
14:14 65.69 65.69 65.67 65.67 0.8K
14:15 65.67 65.67 65.67 65.67 0.1K
14:16 65.67 65.67 65.67 65.67 0.8K
14:17 65.67 65.67 65.67 65.67 0.6K
14:18 65.67 65.67 65.67 65.67 0.0K
14:19 65.67 65.67 65.67 65.67 0.0K
14:20 65.67 65.79 65.67 65.79 1.2K
14:21 65.78 65.78 65.78 65.78 0.4K
14:22 65.78 65.78 65.77 65.77 0.4K
14:23 65.77 65.77 65.77 65.77 0.3K
14:24 65.77 65.77 65.77 65.77 0.4K
14:25 65.76 65.76 65.72 65.72 1.9K
14:26 65.72 65.72 65.72 65.72 0.7K
14:27 65.72 65.72 65.72 65.72 0.2K
14:28 65.72 65.72 65.72 65.72 0.1K
14:29 65.72 65.73 65.72 65.73 0.3K
14:30 65.73 65.73 65.73 65.73 0.3K
14:31 65.73 65.80 65.73 65.80 0.9K
14:32 65.80 65.83 65.80 65.83 0.5K
14:33 65.83 65.83 65.83 65.83 0.2K
14:34 65.83 65.83 65.83 65.83 0.4K
14:35 65.83 65.83 65.83 65.83 0.8K
14:36 65.83 65.83 65.82 65.83 0.9K
14:37 65.83 65.83 65.83 65.83 1.2K
14:38 65.83 65.84 65.83 65.84 0.9K
14:39 65.84 65.84 65.84 65.84 0.3K
14:40 65.84 65.84 65.84 65.84 0.5K
14:41 65.84 65.84 65.84 65.84 1.1K
14:42 65.84 65.84 65.78 65.78 2.1K
14:43 65.81 65.81 65.78 65.78 1.4K
14:44 65.78 65.78 65.78 65.78 0.1K
14:45 65.78 65.78 65.73 65.73 0.3K
14:46 65.73 65.75 65.73 65.75 10.6K
14:47 65.76 65.76 65.76 65.76 0.6K
14:48 65.76 65.76 65.74 65.74 0.6K
14:49 65.74 65.74 65.74 65.74 0.5K
14:50 65.74 65.74 65.74 65.74 0.5K
14:51 65.73 65.73 65.65 65.65 2.2K
14:52 65.65 65.65 65.65 65.65 0.2K
14:53 65.65 65.67 65.65 65.67 0.2K
14:54 65.70 65.71 65.70 65.71 2.2K
14:55 65.71 65.71 65.71 65.71 0.2K
14:56 65.71 65.71 65.70 65.71 0.5K
14:57 65.71 65.72 65.71 65.72 3.4K
14:58 65.72 65.72 65.72 65.72 0.3K
14:59 65.72 65.72 65.67 65.67 3.0K
15:00 65.67 65.67 65.64 65.64 1.5K
15:01 65.64 65.64 65.61 65.61 0.7K
15:02 65.58 65.62 65.58 65.62 0.6K
15:03 65.62 65.62 65.62 65.62 2.5K
15:04 65.63 65.63 65.62 65.62 2.3K
15:05 65.62 65.64 65.62 65.64 0.4K
15:06 65.64 65.64 65.62 65.62 0.6K
15:07 65.62 65.67 65.62 65.67 5.2K
15:08 65.67 65.67 65.67 65.67 0.3K
15:09 65.67 65.67 65.63 65.63 1.8K
15:10 65.63 65.63 65.63 65.63 0.3K
15:11 65.63 65.63 65.63 65.63 0.3K
15:12 65.63 65.63 65.63 65.63 1.4K
15:13 65.63 65.63 65.63 65.63 0.6K
15:14 65.61 65.61 65.59 65.59 9.3K
15:15 65.58 65.58 65.57 65.57 4.3K
15:16 65.57 65.64 65.57 65.64 1.1K
15:17 65.64 65.64 65.64 65.64 0.2K
15:18 65.64 65.64 65.64 65.64 0.2K
15:19 65.64 65.64 65.64 65.64 0.3K
15:20 65.64 65.64 65.64 65.64 0.6K
15:21 65.64 65.69 65.64 65.69 0.4K
15:22 65.69 65.69 65.69 65.69 0.4K
15:23 65.69 65.72 65.69 65.72 1.8K
15:24 65.72 65.72 65.72 65.72 0.2K
15:25 65.72 65.72 65.69 65.69 0.3K
15:26 65.69 65.69 65.64 65.64 2.2K
15:27 65.64 65.64 65.64 65.64 1.0K
15:28 65.64 65.64 65.57 65.58 1.3K
15:29 65.60 65.60 65.60 65.60 1.6K
15:30 65.60 65.60 65.57 65.57 1.4K
15:31 65.57 65.57 65.55 65.55 0.8K
15:32 65.52 65.52 65.52 65.52 1.2K
15:33 65.55 65.55 65.55 65.55 1.8K
15:34 65.58 65.58 65.58 65.58 2.5K
15:35 65.58 65.58 65.57 65.57 1.0K
15:36 65.57 65.58 65.57 65.58 0.2K
15:37 65.58 65.58 65.58 65.58 0.6K
15:38 65.58 65.63 65.58 65.63 0.8K
15:39 65.63 65.63 65.59 65.59 1.6K
15:40 65.59 65.59 65.58 65.58 0.4K
15:41 65.58 65.58 65.58 65.58 0.6K
15:42 65.58 65.61 65.58 65.58 2.2K
15:43 65.58 65.65 65.58 65.65 2.3K
15:44 65.65 65.65 65.63 65.63 1.1K
15:45 65.63 65.67 65.63 65.67 1.5K
15:46 65.65 65.65 65.60 65.60 2.4K
15:47 65.61 65.63 65.61 65.63 1.7K
15:48 65.60 65.63 65.60 65.63 1.3K
15:49 65.59 65.64 65.59 65.64 2.5K
15:50 65.61 65.61 65.58 65.58 2.4K
15:51 65.58 65.63 65.58 65.58 2.4K
15:52 65.58 65.68 65.58 65.62 3.4K
15:53 65.67 65.71 65.67 65.71 2.3K
15:54 65.71 65.71 65.66 65.69 2.3K
15:55 65.73 65.73 65.69 65.69 6.2K
15:56 65.66 65.69 65.61 65.66 5.6K
15:57 65.69 65.74 65.67 65.74 3.5K
15:58 65.72 65.72 65.70 65.72 4.6K
15:59 65.71 65.71 65.59 65.59 7.0K
16:00 65.61 65.64 65.55 65.62 125.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음