Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 64.69 65.98 64.57 65.80 7.1K
09:32 65.80 65.80 65.80 65.80 0.2K
09:33 65.80 65.80 65.78 65.78 0.1K
09:34 65.78 65.78 65.78 65.78 0.2K
09:35 65.78 65.78 65.49 65.49 0.3K
09:36 65.49 65.49 65.49 65.49 0.5K
09:37 65.49 65.49 65.49 65.49 0.1K
09:38 65.49 65.49 65.49 65.49 0.1K
09:39 65.49 65.49 65.49 65.49 0.0K
09:40 65.49 65.49 65.49 65.49 0.0K
09:41 65.49 65.56 65.49 65.56 0.2K
09:42 65.56 65.56 65.56 65.56 0.1K
09:43 65.56 65.56 65.56 65.56 0.1K
09:44 65.56 65.56 65.35 65.35 0.3K
09:45 65.35 65.35 65.35 65.35 0.1K
09:46 65.35 65.35 65.35 65.35 0.1K
09:47 65.35 65.35 65.35 65.35 0.0K
09:48 65.35 65.35 65.35 65.35 0.0K
09:49 65.35 65.51 65.35 65.51 0.7K
09:50 65.51 65.54 65.51 65.54 1.2K
09:51 65.54 65.54 65.54 65.54 0.0K
09:52 65.54 65.54 65.54 65.54 0.4K
09:53 65.54 65.54 65.54 65.54 0.1K
09:54 65.52 65.52 65.52 65.52 0.1K
09:55 65.52 65.52 65.52 65.52 0.0K
09:56 65.52 65.52 65.43 65.43 0.6K
09:57 65.43 65.43 65.43 65.43 0.2K
09:58 65.43 65.43 65.43 65.43 0.1K
09:59 65.43 65.43 65.43 65.43 0.0K
10:00 65.43 65.43 65.43 65.43 0.1K
10:01 65.43 65.43 65.43 65.43 0.2K
10:02 65.53 65.53 65.53 65.53 1.5K
10:03 65.53 65.58 65.53 65.58 1.2K
10:04 65.58 65.58 65.58 65.58 0.1K
10:05 65.58 65.62 65.58 65.62 0.1K
10:06 65.62 65.62 65.62 65.62 0.0K
10:07 65.62 65.62 65.62 65.62 0.0K
10:08 65.62 65.62 65.62 65.62 0.0K
10:09 65.50 65.52 65.47 65.47 0.4K
10:10 65.47 65.47 65.45 65.45 1.4K
10:11 65.45 65.46 65.45 65.46 0.6K
10:12 65.46 65.46 65.46 65.46 0.0K
10:13 65.46 65.48 65.46 65.46 0.8K
10:14 65.46 65.46 65.46 65.46 0.3K
10:15 65.46 65.46 65.46 65.46 0.1K
10:16 65.46 65.46 65.46 65.46 0.0K
10:17 65.46 65.46 65.46 65.46 0.1K
10:18 65.65 65.65 65.60 65.60 0.7K
10:19 65.60 65.60 65.60 65.60 0.1K
10:20 65.60 65.60 65.60 65.60 0.0K
10:21 65.60 65.60 65.60 65.60 0.1K
10:22 65.60 65.60 65.60 65.60 0.0K
10:23 65.55 65.55 65.55 65.55 0.8K
10:24 65.55 65.55 65.53 65.53 0.2K
10:25 65.53 65.53 65.53 65.53 0.0K
10:26 65.53 65.53 65.53 65.53 0.1K
10:27 65.53 65.53 65.53 65.53 0.2K
10:28 65.53 65.53 65.53 65.53 0.1K
10:29 65.53 65.53 65.53 65.53 0.6K
10:30 65.53 65.53 65.53 65.53 0.0K
10:31 65.53 65.53 65.43 65.43 0.4K
10:32 65.49 65.49 65.49 65.49 0.2K
10:33 65.49 65.49 65.49 65.49 0.0K
10:34 65.49 65.49 65.49 65.49 0.1K
10:35 65.49 65.49 65.49 65.49 0.3K
10:36 65.49 65.49 65.49 65.49 0.1K
10:37 65.49 65.57 65.49 65.57 0.6K
10:38 65.57 65.57 65.57 65.57 0.0K
10:39 65.57 65.57 65.57 65.57 0.3K
10:40 65.57 65.57 65.57 65.57 0.0K
10:41 65.57 65.57 65.57 65.57 0.0K
10:42 65.57 65.57 65.57 65.57 0.0K
10:43 65.57 65.57 65.46 65.46 0.5K
10:44 65.46 65.46 65.46 65.46 0.2K
10:45 65.46 65.46 65.46 65.46 0.1K
10:46 65.46 65.53 65.46 65.53 0.2K
10:47 65.53 65.53 65.53 65.53 0.0K
10:48 65.53 65.53 65.53 65.53 0.0K
10:49 65.53 65.53 65.53 65.53 0.2K
10:50 65.53 65.53 65.53 65.53 0.0K
10:51 65.53 65.61 65.53 65.61 0.6K
10:52 65.61 65.61 65.58 65.58 0.4K
10:53 65.58 65.58 65.58 65.58 0.0K
10:54 65.58 65.58 65.58 65.58 0.3K
10:55 65.58 65.58 65.58 65.58 0.1K
10:56 65.58 65.58 65.58 65.58 0.0K
10:57 65.58 65.58 65.58 65.58 0.0K
10:58 65.61 65.61 65.61 65.61 0.3K
10:59 65.61 65.61 65.61 65.61 0.0K
11:00 65.61 65.61 65.61 65.61 0.1K
11:01 65.61 65.61 65.61 65.61 0.1K
11:02 65.61 65.61 65.55 65.55 0.1K
11:03 65.58 65.58 65.58 65.58 0.3K
11:04 65.58 65.58 65.58 65.58 0.3K
11:05 65.58 65.58 65.58 65.58 0.2K
11:06 65.58 65.58 65.58 65.58 0.1K
11:07 65.58 65.68 65.58 65.68 0.4K
11:08 65.68 65.75 65.68 65.75 0.6K
11:09 65.75 65.75 65.75 65.75 0.2K
11:10 65.75 65.75 65.75 65.75 0.4K
11:11 65.75 65.76 65.75 65.76 0.7K
11:12 65.76 65.77 65.76 65.77 0.2K
11:13 65.77 65.77 65.77 65.77 0.2K
11:14 65.77 65.85 65.77 65.85 1.0K
11:15 65.85 65.85 65.77 65.77 0.3K
11:16 65.77 65.77 65.77 65.77 0.4K
11:17 65.77 65.80 65.77 65.80 0.4K
11:18 65.80 65.80 65.78 65.78 0.4K
11:19 65.78 65.78 65.78 65.78 0.2K
11:20 65.78 65.78 65.78 65.78 0.2K
11:21 65.78 65.78 65.78 65.78 0.8K
11:22 65.78 65.78 65.78 65.78 0.0K
11:23 65.78 65.78 65.78 65.78 0.1K
11:24 65.78 65.78 65.78 65.78 0.1K
11:25 65.78 65.78 65.78 65.78 0.0K
11:26 65.78 65.92 65.78 65.92 0.3K
11:27 65.86 65.86 65.86 65.86 0.3K
11:28 65.86 65.86 65.86 65.86 0.0K
11:29 65.86 65.86 65.86 65.86 0.1K
11:30 65.86 65.86 65.84 65.84 1.4K
11:31 65.84 65.84 65.84 65.84 0.2K
11:32 65.84 65.84 65.84 65.84 0.0K
11:33 65.84 65.84 65.84 65.84 0.0K
11:34 65.84 65.84 65.84 65.84 0.3K
11:35 65.84 65.85 65.81 65.85 1.1K
11:36 65.85 65.85 65.77 65.77 1.2K
11:37 65.82 65.82 65.77 65.77 0.7K
11:38 65.77 65.77 65.77 65.77 0.2K
11:39 65.77 65.81 65.77 65.81 0.2K
11:40 65.84 65.84 65.84 65.84 0.3K
11:41 65.84 65.84 65.84 65.84 0.2K
11:42 65.84 65.84 65.84 65.84 0.0K
11:43 65.82 65.82 65.82 65.82 0.6K
11:44 65.85 65.90 65.85 65.90 0.9K
11:45 65.90 65.90 65.86 65.86 0.6K
11:46 65.86 65.88 65.86 65.88 1.0K
11:47 65.84 65.84 65.84 65.84 0.2K
11:48 65.84 65.92 65.84 65.92 0.3K
11:49 65.92 65.92 65.92 65.92 0.0K
11:50 65.92 65.92 65.82 65.82 0.5K
11:51 65.81 65.81 65.76 65.76 1.2K
11:52 65.73 65.73 65.73 65.73 0.2K
11:53 65.73 65.73 65.73 65.73 0.3K
11:54 65.70 65.70 65.70 65.70 0.3K
11:55 65.70 65.72 65.70 65.72 0.1K
11:56 65.69 65.69 65.69 65.69 0.8K
11:57 65.69 65.70 65.69 65.70 0.5K
11:58 65.70 65.72 65.70 65.72 0.3K
11:59 65.72 65.72 65.72 65.72 0.0K
12:00 65.72 65.75 65.72 65.72 0.6K
12:01 65.72 65.72 65.72 65.72 0.5K
12:02 65.72 65.72 65.72 65.72 0.3K
12:03 65.68 65.68 65.64 65.64 0.5K
12:04 65.64 65.64 65.64 65.64 0.3K
12:05 65.64 65.64 65.60 65.60 0.5K
12:06 65.60 65.60 65.60 65.60 0.0K
12:07 65.60 65.60 65.60 65.60 0.0K
12:08 65.59 65.59 65.59 65.59 0.2K
12:09 65.59 65.62 65.59 65.62 1.2K
12:10 65.62 65.62 65.55 65.55 0.9K
12:11 65.57 65.57 65.57 65.57 0.3K
12:12 65.57 65.57 65.57 65.57 0.0K
12:13 65.50 65.50 65.50 65.50 0.1K
12:14 65.50 65.58 65.50 65.58 1.0K
12:15 65.58 65.58 65.58 65.58 0.1K
12:16 65.58 65.58 65.58 65.58 0.1K
12:17 65.58 65.58 65.58 65.58 0.0K
12:18 65.58 65.58 65.50 65.50 1.4K
12:19 65.50 65.50 65.50 65.50 0.0K
12:20 65.50 65.50 65.50 65.50 0.3K
12:21 65.42 65.47 65.42 65.47 0.8K
12:22 65.47 65.47 65.45 65.45 0.2K
12:23 65.45 65.45 65.45 65.45 0.0K
12:24 65.45 65.45 65.45 65.45 0.1K
12:25 65.45 65.49 65.45 65.49 0.5K
12:26 65.49 65.57 65.49 65.57 0.6K
12:27 65.55 65.55 65.55 65.55 0.1K
12:28 65.55 65.55 65.55 65.55 0.0K
12:29 65.55 65.55 65.52 65.52 0.2K
12:30 65.52 65.52 65.48 65.48 0.3K
12:31 65.48 65.48 65.48 65.48 0.1K
12:32 65.48 65.48 65.48 65.48 0.3K
12:33 65.48 65.48 65.48 65.48 0.0K
12:34 65.48 65.48 65.48 65.48 0.1K
12:35 65.48 65.48 65.48 65.48 0.1K
12:36 65.48 65.48 65.48 65.48 0.0K
12:37 65.48 65.48 65.48 65.48 0.1K
12:38 65.48 65.48 65.48 65.48 0.1K
12:39 65.48 65.50 65.48 65.50 2.0K
12:40 65.50 65.50 65.46 65.46 0.6K
12:41 65.45 65.45 65.44 65.44 18.0K
12:42 65.44 65.44 65.44 65.44 0.2K
12:43 65.44 65.44 65.44 65.44 0.4K
12:44 65.44 65.44 65.41 65.41 0.1K
12:45 65.41 65.41 65.41 65.41 0.2K
12:46 65.41 65.41 65.41 65.41 0.1K
12:47 65.41 65.42 65.41 65.42 0.9K
12:48 65.42 65.46 65.42 65.45 2.4K
12:49 65.45 65.45 65.45 65.45 0.2K
12:50 65.45 65.45 65.45 65.45 0.0K
12:51 65.45 65.45 65.45 65.45 0.5K
12:52 65.45 65.45 65.40 65.40 1.0K
12:53 65.40 65.40 65.33 65.33 1.1K
12:54 65.33 65.33 65.33 65.33 0.1K
12:55 65.33 65.33 65.33 65.33 0.0K
12:56 65.33 65.33 65.33 65.33 0.0K
12:57 65.33 65.36 65.33 65.36 1.3K
12:58 65.36 65.36 65.36 65.36 0.0K
12:59 65.36 65.36 65.36 65.36 0.4K
13:00 65.36 65.36 65.34 65.35 1.9K
13:01 65.35 65.35 65.35 65.35 0.1K
13:02 65.35 65.35 65.35 65.35 0.0K
13:03 65.36 65.36 65.36 65.36 0.8K
13:04 65.36 65.36 65.36 65.36 0.2K
13:05 65.36 65.36 65.36 65.36 0.0K
13:06 65.34 65.37 65.34 65.37 1.5K
13:07 65.37 65.37 65.37 65.37 0.0K
13:08 65.37 65.37 65.37 65.37 0.0K
13:09 65.37 65.37 65.37 65.37 0.2K
13:10 65.37 65.37 65.37 65.37 0.0K
13:11 65.37 65.37 65.37 65.37 0.1K
13:12 65.37 65.37 65.30 65.30 0.3K
13:13 65.30 65.33 65.30 65.33 1.3K
13:14 65.33 65.33 65.33 65.33 0.1K
13:15 65.33 65.33 65.33 65.33 0.1K
13:16 65.33 65.33 65.33 65.33 0.6K
13:17 65.33 65.40 65.33 65.40 0.6K
13:18 65.40 65.41 65.40 65.41 0.3K
13:19 65.41 65.41 65.41 65.41 0.1K
13:20 65.41 65.41 65.41 65.41 0.2K
13:21 65.41 65.46 65.41 65.46 0.9K
13:22 65.46 65.46 65.43 65.43 0.5K
13:23 65.43 65.43 65.42 65.42 0.6K
13:24 65.42 65.42 65.42 65.42 0.1K
13:25 65.42 65.42 65.42 65.42 0.1K
13:26 65.42 65.42 65.42 65.42 0.1K
13:27 65.42 65.46 65.42 65.46 0.5K
13:28 65.46 65.46 65.46 65.46 0.2K
13:29 65.46 65.50 65.46 65.50 0.8K
13:30 65.50 65.50 65.50 65.50 0.0K
13:31 65.49 65.53 65.49 65.53 0.9K
13:32 65.53 65.57 65.53 65.57 0.2K
13:33 65.57 65.57 65.57 65.57 0.5K
13:34 65.57 65.57 65.54 65.54 0.5K
13:35 65.54 65.55 65.54 65.55 0.1K
13:36 65.55 65.55 65.55 65.55 0.1K
13:37 65.55 65.55 65.55 65.55 0.0K
13:38 65.59 65.59 65.59 65.59 0.3K
13:39 65.59 65.59 65.55 65.55 1.7K
13:40 65.55 65.55 65.55 65.55 0.0K
13:41 65.55 65.55 65.55 65.55 0.4K
13:42 65.57 65.57 65.57 65.57 0.5K
13:43 65.57 65.57 65.57 65.57 0.1K
13:44 65.57 65.57 65.55 65.55 0.4K
13:45 65.55 65.55 65.55 65.55 0.4K
13:46 65.55 65.56 65.55 65.56 1.7K
13:47 65.56 65.56 65.56 65.56 0.2K
13:48 65.56 65.56 65.56 65.56 1.7K
13:49 65.56 65.60 65.56 65.60 1.7K
13:50 65.60 65.60 65.60 65.60 0.0K
13:51 65.60 65.60 65.60 65.60 0.5K
13:52 65.62 65.62 65.59 65.59 0.3K
13:53 65.59 65.59 65.59 65.59 0.5K
13:54 65.59 65.59 65.59 65.59 0.6K
13:55 65.59 65.59 65.59 65.59 0.0K
13:56 65.59 65.59 65.59 65.59 0.0K
13:57 65.55 65.55 65.52 65.52 1.6K
13:58 65.52 65.52 65.52 65.52 0.4K
13:59 65.52 65.52 65.52 65.52 0.1K
14:00 65.52 65.52 65.51 65.51 0.8K
14:01 65.51 65.51 65.51 65.51 0.4K
14:02 65.51 65.62 65.51 65.62 12.2K
14:03 65.62 65.66 65.62 65.66 1.2K
14:04 65.67 65.67 65.67 65.67 0.7K
14:05 65.67 65.67 65.67 65.67 0.4K
14:06 65.67 65.67 65.67 65.67 0.1K
14:07 65.67 65.67 65.67 65.67 0.3K
14:08 65.67 65.67 65.67 65.67 0.1K
14:09 65.67 65.67 65.67 65.67 0.0K
14:10 65.67 65.68 65.67 65.68 0.8K
14:11 65.68 65.68 65.68 65.68 0.2K
14:12 65.68 65.72 65.68 65.72 1.7K
14:13 65.72 65.72 65.72 65.72 0.3K
14:14 65.72 65.72 65.72 65.72 0.0K
14:15 65.72 65.73 65.72 65.73 0.3K
14:16 65.73 65.73 65.70 65.70 0.8K
14:17 65.71 65.72 65.71 65.72 1.0K
14:18 65.72 65.72 65.72 65.72 0.1K
14:19 65.72 65.72 65.72 65.72 0.6K
14:20 65.72 65.72 65.72 65.72 0.2K
14:21 65.72 65.72 65.72 65.72 0.0K
14:22 65.72 65.76 65.72 65.76 0.4K
14:23 65.76 65.76 65.76 65.76 0.4K
14:24 65.76 65.81 65.73 65.81 0.9K
14:25 65.81 65.81 65.81 65.81 0.3K
14:26 65.81 65.81 65.76 65.76 1.7K
14:27 65.75 65.75 65.75 65.75 0.5K
14:28 65.75 65.75 65.75 65.75 0.0K
14:29 65.75 65.75 65.75 65.75 0.2K
14:30 65.72 65.72 65.66 65.66 0.4K
14:31 65.66 65.72 65.66 65.72 0.3K
14:32 65.72 65.72 65.69 65.69 0.6K
14:33 65.69 65.69 65.69 65.69 0.0K
14:34 65.69 65.69 65.69 65.69 0.0K
14:35 65.69 65.80 65.69 65.80 2.5K
14:36 65.80 65.80 65.80 65.80 0.3K
14:37 65.80 65.80 65.80 65.80 0.0K
14:38 65.80 65.80 65.78 65.78 0.3K
14:39 65.78 65.78 65.78 65.78 0.0K
14:40 65.78 65.78 65.78 65.78 0.0K
14:41 65.78 65.78 65.78 65.78 0.2K
14:42 65.68 65.69 65.68 65.69 1.8K
14:43 65.65 65.65 65.65 65.65 0.5K
14:44 65.65 65.65 65.65 65.65 0.2K
14:45 65.65 65.65 65.65 65.65 0.0K
14:46 65.65 65.65 65.64 65.64 0.2K
14:47 65.64 65.64 65.64 65.64 0.1K
14:48 65.64 65.67 65.64 65.67 2.4K
14:49 65.67 65.67 65.67 65.67 0.5K
14:50 65.62 65.70 65.62 65.66 0.8K
14:51 65.66 65.66 65.66 65.66 0.1K
14:52 65.66 65.66 65.66 65.66 0.0K
14:53 65.67 65.67 65.67 65.67 0.8K
14:54 65.67 65.70 65.67 65.70 0.9K
14:55 65.70 65.73 65.70 65.73 1.7K
14:56 65.73 65.73 65.68 65.72 1.3K
14:57 65.72 65.73 65.72 65.73 0.4K
14:58 65.75 65.75 65.75 65.75 0.8K
14:59 65.75 65.75 65.75 65.75 0.1K
15:00 65.75 65.78 65.75 65.77 1.2K
15:01 65.77 65.77 65.72 65.72 0.9K
15:02 65.73 65.73 65.73 65.73 0.4K
15:03 65.73 65.73 65.73 65.73 0.0K
15:04 65.73 65.73 65.73 65.73 0.3K
15:05 65.73 65.76 65.73 65.76 1.1K
15:06 65.76 65.76 65.76 65.76 0.2K
15:07 65.76 65.76 65.76 65.76 0.1K
15:08 65.76 65.76 65.76 65.76 0.2K
15:09 65.79 65.79 65.79 65.79 1.4K
15:10 65.79 65.79 65.79 65.79 0.6K
15:11 65.79 65.79 65.79 65.79 0.4K
15:12 65.79 65.83 65.79 65.83 1.4K
15:13 65.83 65.83 65.80 65.80 0.8K
15:14 65.80 65.80 65.80 65.80 0.7K
15:15 65.80 65.80 65.80 65.80 0.3K
15:16 65.80 65.83 65.80 65.82 1.5K
15:17 65.82 65.82 65.80 65.82 4.6K
15:18 65.82 65.82 65.82 65.82 0.2K
15:19 65.82 65.82 65.82 65.82 0.3K
15:20 65.82 65.82 65.78 65.78 1.5K
15:21 65.78 65.78 65.78 65.78 0.5K
15:22 65.77 65.77 65.73 65.73 7.3K
15:23 65.73 65.73 65.73 65.73 0.4K
15:24 65.73 65.73 65.72 65.72 1.7K
15:25 65.70 65.70 65.69 65.69 0.8K
15:26 65.69 65.69 65.67 65.68 3.6K
15:27 65.68 65.68 65.64 65.64 1.2K
15:28 65.64 65.66 65.64 65.66 2.1K
15:29 65.66 65.67 65.66 65.66 2.7K
15:30 65.66 65.66 65.66 65.66 0.2K
15:31 65.67 65.68 65.67 65.68 2.8K
15:32 65.68 65.68 65.68 65.68 0.1K
15:33 65.70 65.73 65.67 65.73 4.0K
15:34 65.73 65.73 65.69 65.69 1.1K
15:35 65.67 65.67 65.67 65.67 2.7K
15:36 65.67 65.67 65.67 65.67 0.5K
15:37 65.71 65.73 65.71 65.72 2.6K
15:38 65.72 65.72 65.70 65.70 1.3K
15:39 65.70 65.70 65.70 65.70 0.1K
15:40 65.70 65.72 65.70 65.72 1.2K
15:41 65.70 65.70 65.68 65.70 0.5K
15:42 65.70 65.70 65.67 65.68 1.2K
15:43 65.66 65.67 65.66 65.67 0.7K
15:44 65.67 65.67 65.64 65.64 3.1K
15:45 65.64 65.65 65.64 65.65 1.4K
15:46 65.67 65.67 65.67 65.67 1.1K
15:47 65.66 65.67 65.66 65.67 1.6K
15:48 65.67 65.67 65.67 65.67 0.7K
15:49 65.67 65.68 65.67 65.68 2.2K
15:50 65.65 65.65 65.65 65.65 2.4K
15:51 65.65 65.65 65.63 65.63 2.3K
15:52 65.63 65.63 65.56 65.56 1.5K
15:53 65.57 65.57 65.53 65.53 2.4K
15:54 65.53 65.57 65.53 65.56 3.7K
15:55 65.56 65.56 65.55 65.55 8.4K
15:56 65.52 65.55 65.52 65.55 2.0K
15:57 65.54 65.54 65.48 65.48 4.3K
15:58 65.48 65.53 65.48 65.49 5.5K
15:59 65.47 65.47 65.43 65.45 13.0K
16:00 65.45 65.46 65.39 65.45 215.5K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음