Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 65.01 65.88 65.01 65.01 6.3K
09:32 65.01 65.01 65.01 65.01 0.0K
09:33 65.01 65.01 65.01 65.01 0.0K
09:34 65.01 65.13 65.01 65.11 1.2K
09:35 65.11 65.11 65.11 65.11 0.0K
09:36 65.11 65.11 65.11 65.11 0.0K
09:37 65.11 65.11 65.11 65.11 0.0K
09:38 65.11 65.39 65.11 65.39 0.1K
09:39 65.39 65.39 65.39 65.39 0.0K
09:40 65.39 65.39 65.39 65.39 0.1K
09:41 65.39 65.39 65.39 65.39 0.0K
09:42 65.39 65.39 65.39 65.39 0.1K
09:43 65.39 65.39 65.16 65.16 0.9K
09:44 65.16 65.16 65.16 65.16 0.0K
09:45 65.16 65.16 65.12 65.12 0.9K
09:46 65.12 65.12 65.12 65.12 0.0K
09:47 65.12 65.38 65.12 65.38 0.3K
09:48 65.38 65.38 65.38 65.38 0.1K
09:49 65.25 65.25 65.21 65.21 4.6K
09:50 65.21 65.21 65.21 65.21 0.0K
09:51 65.21 65.21 65.21 65.21 0.0K
09:52 65.21 65.21 65.21 65.21 0.2K
09:53 65.21 65.21 65.21 65.21 0.0K
09:54 65.35 65.35 65.35 65.35 1.3K
09:55 65.36 65.36 65.36 65.36 0.4K
09:56 65.36 65.36 65.36 65.36 0.3K
09:57 65.36 65.36 65.29 65.29 0.3K
09:58 65.29 65.29 65.29 65.29 0.7K
09:59 65.29 65.34 65.29 65.34 2.5K
10:00 65.34 65.34 65.34 65.34 0.1K
10:01 65.37 65.37 65.37 65.37 0.7K
10:02 65.37 65.44 65.37 65.40 1.4K
10:03 65.40 65.47 65.40 65.47 0.5K
10:04 65.47 65.47 65.47 65.47 0.9K
10:05 65.47 65.47 65.47 65.47 0.1K
10:06 65.49 65.49 65.49 65.49 0.9K
10:07 65.49 65.49 65.40 65.46 6.3K
10:08 65.47 65.47 65.47 65.47 1.7K
10:09 65.47 65.47 65.47 65.47 0.0K
10:10 65.47 65.47 65.47 65.47 0.1K
10:11 65.47 65.47 65.41 65.41 0.6K
10:12 65.35 65.36 65.35 65.36 1.6K
10:13 65.36 65.36 65.36 65.36 0.8K
10:14 65.36 65.38 65.36 65.38 0.2K
10:15 65.38 65.38 65.38 65.38 0.6K
10:16 65.38 65.38 65.34 65.38 3.5K
10:17 65.38 65.38 65.33 65.34 4.0K
10:18 65.24 65.26 65.24 65.25 3.6K
10:19 65.26 65.26 65.26 65.26 1.5K
10:20 65.25 65.25 65.25 65.25 0.3K
10:21 65.25 65.25 65.25 65.25 0.1K
10:22 65.33 65.33 65.33 65.33 1.1K
10:23 65.33 65.34 65.33 65.34 0.8K
10:24 65.34 65.37 65.34 65.37 0.3K
10:25 65.37 65.37 65.37 65.37 0.0K
10:26 65.37 65.37 65.37 65.37 0.4K
10:27 65.43 65.43 65.43 65.43 0.1K
10:28 65.43 65.44 65.43 65.44 0.5K
10:29 65.43 65.43 65.43 65.43 1.5K
10:30 65.36 65.36 65.36 65.36 2.1K
10:31 65.43 65.43 65.43 65.43 0.6K
10:32 65.43 65.43 65.43 65.43 0.3K
10:33 65.43 65.43 65.43 65.43 0.4K
10:34 65.43 65.43 65.43 65.43 0.2K
10:35 65.43 65.43 65.43 65.43 0.3K
10:36 65.43 65.43 65.43 65.43 0.0K
10:37 65.43 65.44 65.43 65.44 0.2K
10:38 65.44 65.44 65.44 65.44 0.1K
10:39 65.44 65.44 65.44 65.44 0.0K
10:40 65.44 65.44 65.44 65.44 0.0K
10:41 65.44 65.44 65.44 65.44 0.1K
10:42 65.44 65.50 65.44 65.50 1.2K
10:43 65.50 65.50 65.50 65.50 0.0K
10:44 65.59 65.59 65.59 65.59 0.8K
10:45 65.59 65.59 65.56 65.56 0.7K
10:46 65.56 65.56 65.56 65.56 0.0K
10:47 65.56 65.56 65.56 65.56 0.0K
10:48 65.56 65.56 65.56 65.56 0.2K
10:49 65.56 65.56 65.56 65.56 0.6K
10:50 65.56 65.56 65.56 65.56 0.1K
10:51 65.54 65.54 65.54 65.54 0.5K
10:52 65.54 65.62 65.54 65.62 0.6K
10:53 65.62 65.62 65.62 65.62 0.0K
10:54 65.62 65.62 65.62 65.62 0.2K
10:55 65.62 65.62 65.62 65.62 0.1K
10:56 65.62 65.63 65.62 65.63 0.3K
10:57 65.63 65.63 65.63 65.63 0.0K
10:58 65.63 65.63 65.60 65.60 1.4K
10:59 65.59 65.59 65.59 65.59 0.3K
11:00 65.59 65.59 65.59 65.59 0.0K
11:01 65.59 65.59 65.59 65.59 0.1K
11:02 65.59 65.59 65.59 65.59 0.0K
11:03 65.57 65.61 65.57 65.61 1.7K
11:04 65.58 65.58 65.58 65.58 0.4K
11:05 65.58 65.58 65.58 65.58 1.1K
11:06 65.55 65.55 65.50 65.50 1.0K
11:07 65.51 65.51 65.51 65.51 0.3K
11:08 65.51 65.56 65.51 65.56 1.2K
11:09 65.56 65.59 65.56 65.59 0.4K
11:10 65.60 65.63 65.60 65.63 1.5K
11:11 65.63 65.66 65.63 65.66 0.2K
11:12 65.68 65.68 65.68 65.68 0.2K
11:13 65.68 65.73 65.68 65.73 0.7K
11:14 65.73 65.73 65.73 65.73 0.1K
11:15 65.73 65.73 65.73 65.73 0.6K
11:16 65.73 65.73 65.73 65.73 0.1K
11:17 65.73 65.73 65.73 65.73 0.7K
11:18 65.73 65.75 65.73 65.75 1.0K
11:19 65.72 65.72 65.72 65.72 0.5K
11:20 65.72 65.76 65.72 65.72 2.3K
11:21 65.72 65.72 65.72 65.72 0.3K
11:22 65.72 65.72 65.72 65.72 0.4K
11:23 65.72 65.72 65.72 65.72 0.4K
11:24 65.72 65.81 65.72 65.79 0.7K
11:25 65.79 65.79 65.79 65.79 0.0K
11:26 65.79 65.79 65.79 65.79 0.0K
11:27 65.79 65.84 65.79 65.84 0.3K
11:28 65.84 65.84 65.84 65.84 0.3K
11:29 65.84 65.84 65.84 65.84 0.0K
11:30 65.84 65.89 65.84 65.89 0.1K
11:31 65.89 65.89 65.89 65.89 0.6K
11:32 65.87 65.87 65.87 65.87 0.3K
11:33 65.87 65.94 65.87 65.94 0.9K
11:34 65.93 65.98 65.93 65.98 1.2K
11:35 65.98 65.98 65.98 65.98 0.0K
11:36 65.98 65.98 65.96 65.96 0.3K
11:37 65.96 65.96 65.96 65.96 0.1K
11:38 65.96 65.96 65.96 65.96 0.0K
11:39 65.96 65.96 65.96 65.96 0.6K
11:40 65.96 65.96 65.96 65.96 0.1K
11:41 65.96 65.96 65.96 65.96 0.2K
11:42 65.96 65.99 65.96 65.99 0.5K
11:43 65.99 65.99 65.98 65.98 1.0K
11:44 65.98 65.98 65.98 65.98 0.2K
11:45 65.92 65.92 65.92 65.92 0.6K
11:46 65.92 65.92 65.92 65.92 0.2K
11:47 65.92 65.92 65.92 65.92 0.2K
11:48 65.92 65.92 65.92 65.92 0.1K
11:49 65.92 65.92 65.92 65.92 0.2K
11:50 65.92 65.92 65.92 65.92 0.3K
11:51 65.92 65.92 65.92 65.92 0.0K
11:52 65.92 65.99 65.92 65.94 0.5K
11:53 65.94 65.94 65.90 65.90 1.1K
11:54 65.90 65.90 65.90 65.90 0.3K
11:55 65.90 65.90 65.88 65.88 1.5K
11:56 65.88 65.88 65.88 65.88 0.1K
11:57 65.88 65.90 65.88 65.90 0.2K
11:58 65.90 65.90 65.90 65.90 0.0K
11:59 65.90 65.90 65.90 65.90 0.4K
12:00 65.90 65.90 65.90 65.90 0.0K
12:01 65.90 65.90 65.89 65.89 0.2K
12:02 65.89 65.93 65.89 65.93 0.9K
12:03 65.93 65.93 65.91 65.91 0.2K
12:04 65.91 65.96 65.91 65.96 1.3K
12:05 65.93 65.95 65.93 65.95 1.4K
12:06 65.95 65.95 65.95 65.95 0.9K
12:07 65.95 65.95 65.95 65.95 0.2K
12:08 65.95 65.95 65.93 65.93 0.5K
12:09 66.00 66.00 66.00 66.00 0.9K
12:10 66.00 66.00 66.00 66.00 0.1K
12:11 66.00 66.00 66.00 66.00 0.1K
12:12 66.02 66.02 66.02 66.02 0.2K
12:13 65.99 65.99 65.97 65.97 1.0K
12:14 65.97 65.97 65.97 65.97 0.7K
12:15 65.97 65.97 65.97 65.97 0.2K
12:16 65.99 65.99 65.99 65.99 0.1K
12:17 65.99 65.99 65.96 65.96 0.7K
12:18 65.96 65.96 65.96 65.96 0.1K
12:19 65.96 65.96 65.96 65.96 0.7K
12:20 65.97 65.97 65.97 65.97 0.4K
12:21 65.97 65.97 65.97 65.97 0.1K
12:22 65.97 65.97 65.97 65.97 0.9K
12:23 65.94 65.96 65.94 65.96 1.5K
12:24 65.91 65.96 65.91 65.93 1.5K
12:25 65.93 65.93 65.93 65.93 0.5K
12:26 65.93 65.93 65.93 65.93 0.0K
12:27 65.93 65.93 65.93 65.93 0.1K
12:28 65.93 65.94 65.93 65.94 0.7K
12:29 65.91 65.93 65.91 65.93 3.0K
12:30 65.93 65.93 65.85 65.85 0.1K
12:31 65.91 65.92 65.91 65.92 1.7K
12:32 65.92 65.92 65.92 65.92 0.2K
12:33 65.92 65.95 65.91 65.95 0.5K
12:34 65.95 65.95 65.95 65.95 0.2K
12:35 65.95 65.95 65.95 65.95 0.1K
12:36 65.95 65.95 65.88 65.88 0.1K
12:37 65.88 65.93 65.88 65.93 0.5K
12:38 65.91 65.91 65.91 65.91 0.6K
12:39 65.89 65.89 65.87 65.87 1.2K
12:40 65.85 65.85 65.85 65.85 0.2K
12:41 65.88 65.88 65.85 65.87 0.7K
12:42 65.85 65.85 65.85 65.85 0.6K
12:43 65.85 65.85 65.85 65.85 0.0K
12:44 65.85 65.85 65.85 65.85 0.0K
12:45 65.85 65.85 65.81 65.81 0.8K
12:46 65.81 65.85 65.81 65.85 2.3K
12:47 65.85 65.85 65.85 65.85 0.3K
12:48 65.85 65.85 65.85 65.85 0.2K
12:49 65.85 65.85 65.85 65.85 0.0K
12:50 65.83 65.83 65.83 65.83 0.2K
12:51 65.83 65.83 65.76 65.76 1.8K
12:52 65.76 65.76 65.76 65.76 0.1K
12:53 65.74 65.74 65.74 65.74 0.5K
12:54 65.74 65.74 65.71 65.71 0.5K
12:55 65.71 65.71 65.71 65.71 0.0K
12:56 65.72 65.72 65.72 65.72 0.1K
12:57 65.72 65.72 65.72 65.72 0.1K
12:58 65.72 65.72 65.69 65.69 0.3K
12:59 65.69 65.69 65.69 65.69 0.2K
13:00 65.69 65.69 65.69 65.69 0.1K
13:01 65.69 65.69 65.69 65.69 0.1K
13:02 65.69 65.73 65.69 65.73 2.3K
13:03 65.73 65.73 65.70 65.70 0.1K
13:04 65.70 65.70 65.70 65.70 0.3K
13:05 65.70 65.72 65.70 65.72 0.6K
13:06 65.72 65.72 65.72 65.72 0.1K
13:07 65.72 65.75 65.72 65.75 0.1K
13:08 65.75 65.75 65.75 65.75 0.0K
13:09 65.75 65.75 65.75 65.75 0.0K
13:10 65.75 65.75 65.75 65.75 0.1K
13:11 65.75 65.75 65.75 65.75 0.0K
13:12 65.75 65.75 65.75 65.75 0.1K
13:13 65.75 65.75 65.75 65.75 0.4K
13:14 65.75 65.75 65.75 65.75 0.0K
13:15 65.75 65.75 65.70 65.70 0.5K
13:16 65.70 65.70 65.70 65.70 0.4K
13:17 65.70 65.70 65.68 65.68 1.3K
13:18 65.68 65.68 65.65 65.65 0.3K
13:19 65.65 65.65 65.65 65.65 0.1K
13:20 65.65 65.68 65.65 65.68 0.3K
13:21 65.68 65.68 65.68 65.68 0.7K
13:22 65.68 65.70 65.68 65.70 2.1K
13:23 65.70 65.70 65.70 65.70 0.1K
13:24 65.70 65.71 65.69 65.71 0.9K
13:25 65.71 65.71 65.71 65.71 0.5K
13:26 65.71 65.71 65.71 65.71 0.0K
13:27 65.71 65.71 65.71 65.71 0.1K
13:28 65.71 65.75 65.71 65.75 0.9K
13:29 65.75 65.75 65.75 65.75 0.0K
13:30 65.75 65.75 65.75 65.75 0.5K
13:31 65.75 65.75 65.74 65.74 0.4K
13:32 65.74 65.81 65.74 65.81 0.6K
13:33 65.81 65.82 65.81 65.82 0.4K
13:34 65.82 65.82 65.72 65.72 9.8K
13:35 65.72 65.72 65.72 65.72 0.1K
13:36 65.72 65.72 65.72 65.72 0.0K
13:37 65.72 65.72 65.70 65.70 0.2K
13:38 65.70 65.74 65.70 65.74 0.1K
13:39 65.74 65.74 65.70 65.70 0.2K
13:40 65.70 65.77 65.70 65.77 1.0K
13:41 65.77 65.77 65.77 65.77 0.1K
13:42 65.77 65.77 65.77 65.77 0.1K
13:43 65.77 65.80 65.77 65.80 1.0K
13:44 65.80 65.80 65.76 65.77 0.7K
13:45 65.77 65.77 65.76 65.76 0.9K
13:46 65.78 65.78 65.78 65.78 0.8K
13:47 65.78 65.78 65.78 65.78 0.1K
13:48 65.78 65.78 65.78 65.78 0.1K
13:49 65.78 65.78 65.78 65.78 0.1K
13:50 65.78 65.78 65.78 65.78 0.0K
13:51 65.78 65.79 65.78 65.79 0.3K
13:52 65.79 65.79 65.79 65.79 0.2K
13:53 65.79 65.79 65.79 65.79 0.2K
13:54 65.79 65.79 65.72 65.72 1.5K
13:55 65.72 65.72 65.72 65.72 0.1K
13:56 65.72 65.72 65.72 65.72 0.6K
13:57 65.72 65.72 65.67 65.71 4.5K
13:58 65.70 65.70 65.66 65.66 2.7K
13:59 65.66 65.66 65.66 65.66 0.1K
14:00 65.66 65.68 65.66 65.68 0.8K
14:01 65.68 65.68 65.68 65.68 0.2K
14:02 65.68 65.68 65.68 65.68 0.4K
14:03 65.66 65.66 65.66 65.66 0.2K
14:04 65.66 65.66 65.66 65.66 0.0K
14:05 65.66 65.66 65.66 65.66 0.4K
14:06 65.66 65.69 65.66 65.69 1.3K
14:07 65.69 65.69 65.69 65.69 0.1K
14:08 65.69 65.69 65.69 65.69 0.0K
14:09 65.69 65.69 65.62 65.62 1.5K
14:10 65.64 65.64 65.64 65.64 0.4K
14:11 65.64 65.64 65.60 65.60 0.5K
14:12 65.59 65.59 65.59 65.59 1.1K
14:13 65.59 65.59 65.59 65.59 0.2K
14:14 65.59 65.59 65.56 65.56 1.8K
14:15 65.56 65.56 65.56 65.56 0.8K
14:16 65.56 65.56 65.56 65.56 0.3K
14:17 65.56 65.56 65.56 65.56 0.0K
14:18 65.56 65.56 65.52 65.52 0.9K
14:19 65.52 65.52 65.49 65.49 0.4K
14:20 65.49 65.49 65.49 65.49 1.2K
14:21 65.49 65.54 65.49 65.54 0.8K
14:22 65.54 65.56 65.52 65.54 3.4K
14:23 65.52 65.52 65.52 65.52 0.5K
14:24 65.52 65.52 65.52 65.52 1.0K
14:25 65.52 65.52 65.52 65.52 0.3K
14:26 65.52 65.52 65.52 65.52 1.1K
14:27 65.51 65.51 65.51 65.51 1.3K
14:28 65.51 65.51 65.48 65.48 0.7K
14:29 65.48 65.48 65.48 65.48 1.0K
14:30 65.48 65.48 65.48 65.48 0.1K
14:31 65.48 65.48 65.43 65.45 1.0K
14:32 65.45 65.45 65.45 65.45 1.0K
14:33 65.45 65.45 65.45 65.45 0.3K
14:34 65.45 65.46 65.45 65.46 0.6K
14:35 65.46 65.52 65.46 65.52 3.7K
14:36 65.55 65.55 65.52 65.52 0.9K
14:37 65.52 65.52 65.52 65.52 0.9K
14:38 65.52 65.57 65.52 65.57 0.9K
14:39 65.57 65.57 65.54 65.54 0.5K
14:40 65.54 65.54 65.54 65.54 0.3K
14:41 65.54 65.54 65.52 65.52 1.6K
14:42 65.52 65.52 65.52 65.52 0.3K
14:43 65.52 65.52 65.46 65.46 2.0K
14:44 65.46 65.46 65.46 65.46 0.1K
14:45 65.46 65.46 65.46 65.46 0.0K
14:46 65.46 65.46 65.46 65.46 0.5K
14:47 65.46 65.47 65.46 65.47 0.4K
14:48 65.47 65.47 65.47 65.47 0.2K
14:49 65.47 65.47 65.47 65.47 0.5K
14:50 65.47 65.47 65.47 65.47 0.3K
14:51 65.47 65.47 65.43 65.43 0.9K
14:52 65.43 65.43 65.43 65.43 0.4K
14:53 65.43 65.43 65.42 65.42 0.3K
14:54 65.42 65.42 65.40 65.40 0.2K
14:55 65.40 65.40 65.40 65.40 0.4K
14:56 65.40 65.41 65.40 65.41 1.2K
14:57 65.41 65.41 65.41 65.41 0.2K
14:58 65.41 65.41 65.41 65.41 0.4K
14:59 65.41 65.41 65.41 65.41 0.4K
15:00 65.41 65.41 65.39 65.39 1.1K
15:01 65.41 65.45 65.41 65.45 2.6K
15:02 65.45 65.45 65.45 65.45 0.4K
15:03 65.45 65.45 65.45 65.45 0.0K
15:04 65.45 65.45 65.45 65.45 0.3K
15:05 65.45 65.46 65.45 65.46 1.0K
15:06 65.46 65.46 65.46 65.46 0.2K
15:07 65.46 65.46 65.46 65.46 0.0K
15:08 65.46 65.48 65.46 65.48 0.9K
15:09 65.48 65.48 65.45 65.45 1.1K
15:10 65.45 65.45 65.45 65.45 0.3K
15:11 65.43 65.47 65.43 65.47 0.7K
15:12 65.47 65.47 65.47 65.47 0.1K
15:13 65.47 65.47 65.47 65.47 0.9K
15:14 65.43 65.43 65.43 65.43 2.8K
15:15 65.43 65.43 65.43 65.43 0.0K
15:16 65.43 65.45 65.43 65.43 1.1K
15:17 65.43 65.43 65.43 65.43 0.2K
15:18 65.43 65.48 65.43 65.48 3.3K
15:19 65.48 65.48 65.47 65.47 1.7K
15:20 65.53 65.53 65.53 65.53 2.0K
15:21 65.53 65.53 65.53 65.53 0.8K
15:22 65.53 65.53 65.50 65.50 1.9K
15:23 65.50 65.52 65.50 65.50 1.5K
15:24 65.50 65.50 65.50 65.50 0.1K
15:25 65.50 65.50 65.50 65.50 0.1K
15:26 65.50 65.50 65.50 65.50 0.9K
15:27 65.51 65.55 65.51 65.55 0.9K
15:28 65.55 65.55 65.55 65.55 0.2K
15:29 65.55 65.61 65.55 65.61 1.1K
15:30 65.61 65.61 65.61 65.61 0.6K
15:31 65.61 65.61 65.61 65.61 0.5K
15:32 65.64 65.64 65.59 65.59 2.3K
15:33 65.59 65.59 65.59 65.59 0.7K
15:34 65.57 65.57 65.57 65.57 0.8K
15:35 65.57 65.57 65.56 65.56 0.9K
15:36 65.56 65.59 65.56 65.59 1.3K
15:37 65.59 65.59 65.59 65.59 0.4K
15:38 65.59 65.62 65.59 65.62 0.6K
15:39 65.61 65.63 65.61 65.61 0.9K
15:40 65.61 65.63 65.61 65.63 0.9K
15:41 65.63 65.65 65.62 65.63 2.5K
15:42 65.63 65.63 65.63 65.63 0.3K
15:43 65.64 65.64 65.64 65.64 1.5K
15:44 65.64 65.64 65.62 65.62 0.6K
15:45 65.62 65.63 65.62 65.63 1.5K
15:46 65.63 65.63 65.63 65.63 0.5K
15:47 65.64 65.64 65.60 65.60 1.9K
15:48 65.60 65.64 65.60 65.62 1.8K
15:49 65.63 65.63 65.63 65.63 1.7K
15:50 65.63 65.64 65.63 65.64 1.9K
15:51 65.66 65.68 65.66 65.68 1.3K
15:52 65.74 65.74 65.74 65.74 2.4K
15:53 65.74 65.76 65.74 65.76 0.7K
15:54 65.77 65.77 65.75 65.77 4.0K
15:55 65.77 65.80 65.77 65.77 3.5K
15:56 65.72 65.72 65.65 65.65 3.9K
15:57 65.65 65.65 65.56 65.56 3.8K
15:58 65.56 65.56 65.52 65.54 4.1K
15:59 65.54 65.55 65.50 65.50 4.5K
16:00 65.50 65.50 65.41 65.45 111.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음