Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 64.39 64.99 64.39 64.78 3.2K
09:32 64.78 64.78 64.78 64.78 0.0K
09:33 64.78 64.78 64.78 64.78 0.0K
09:34 64.78 64.78 64.78 64.78 0.0K
09:35 64.78 64.78 64.78 64.78 0.0K
09:36 64.78 64.78 64.78 64.78 0.1K
09:37 64.78 64.78 64.78 64.78 0.1K
09:38 64.17 64.17 64.17 64.17 0.3K
09:39 64.17 64.17 64.17 64.17 0.0K
09:40 64.17 64.17 64.17 64.17 0.1K
09:41 64.17 64.17 64.17 64.17 0.0K
09:42 64.17 64.17 64.17 64.17 0.0K
09:43 64.17 64.17 64.17 64.17 0.0K
09:44 64.17 64.17 64.17 64.17 0.1K
09:45 64.35 64.35 64.35 64.35 1.7K
09:46 64.35 64.35 64.35 64.35 0.3K
09:47 64.39 64.39 64.39 64.39 0.3K
09:48 64.39 64.39 64.23 64.23 1.4K
09:49 64.25 64.25 64.25 64.25 0.3K
09:50 64.25 64.25 64.25 64.25 0.2K
09:51 64.25 64.25 64.25 64.25 0.0K
09:52 64.25 64.25 64.25 64.25 0.0K
09:53 64.25 64.25 64.25 64.25 0.4K
09:54 64.25 64.25 64.25 64.25 0.0K
09:55 64.25 64.25 64.25 64.25 0.2K
09:56 64.25 64.25 64.25 64.25 0.0K
09:57 64.36 64.36 64.36 64.36 1.4K
09:58 64.36 64.37 64.36 64.37 0.4K
09:59 64.37 64.37 64.37 64.37 0.1K
10:00 64.42 64.48 64.42 64.48 0.8K
10:01 64.48 64.48 64.48 64.48 0.5K
10:02 64.50 64.62 64.50 64.62 1.3K
10:03 64.62 64.62 64.62 64.62 0.0K
10:04 64.62 64.85 64.62 64.85 0.2K
10:05 64.85 64.85 64.85 64.85 0.0K
10:06 64.85 64.85 64.85 64.85 0.1K
10:07 64.85 64.85 64.64 64.64 1.2K
10:08 64.64 64.64 64.64 64.64 0.1K
10:09 64.64 64.64 64.58 64.58 0.4K
10:10 64.59 64.59 64.56 64.56 3.1K
10:11 64.56 64.56 64.56 64.56 0.1K
10:12 64.58 64.58 64.52 64.52 0.3K
10:13 64.52 64.52 64.47 64.47 0.2K
10:14 64.47 64.47 64.47 64.47 0.0K
10:15 64.47 64.47 64.41 64.41 0.7K
10:16 64.41 64.41 64.41 64.41 0.0K
10:17 64.41 64.41 64.41 64.41 0.0K
10:18 64.41 64.41 64.41 64.41 0.0K
10:19 64.41 64.41 64.41 64.41 0.1K
10:20 64.49 64.49 64.49 64.49 0.6K
10:21 64.49 64.49 64.49 64.49 0.7K
10:22 64.49 64.49 64.49 64.49 0.0K
10:23 64.49 64.49 64.49 64.49 0.1K
10:24 64.49 64.49 64.49 64.49 0.1K
10:25 64.49 64.49 64.49 64.49 0.2K
10:26 64.49 64.49 64.43 64.43 1.5K
10:27 64.43 64.43 64.43 64.43 0.1K
10:28 64.43 64.43 64.38 64.38 0.8K
10:29 64.38 64.38 64.38 64.38 0.1K
10:30 64.38 64.38 64.31 64.31 0.5K
10:31 64.31 64.31 64.31 64.31 0.0K
10:32 64.31 64.31 64.23 64.23 1.1K
10:33 64.23 64.23 64.23 64.23 0.1K
10:34 64.23 64.23 64.23 64.23 0.0K
10:35 64.12 64.19 64.12 64.19 0.5K
10:36 64.19 64.19 64.19 64.19 0.1K
10:37 64.19 64.19 64.19 64.19 0.5K
10:38 64.19 64.19 64.19 64.19 0.0K
10:39 64.19 64.19 64.19 64.19 0.4K
10:40 64.19 64.19 64.19 64.19 0.0K
10:41 64.19 64.27 64.19 64.27 0.9K
10:42 64.27 64.27 64.25 64.25 0.1K
10:43 64.25 64.25 64.19 64.19 0.3K
10:44 64.19 64.19 64.19 64.19 0.3K
10:45 64.19 64.19 64.19 64.19 0.8K
10:46 64.19 64.19 64.16 64.16 0.3K
10:47 64.09 64.13 64.09 64.13 1.1K
10:48 64.13 64.13 64.11 64.11 0.5K
10:49 64.11 64.11 64.11 64.11 0.2K
10:50 64.11 64.17 64.11 64.17 1.3K
10:51 64.17 64.17 64.17 64.17 0.3K
10:52 64.17 64.19 64.17 64.18 1.3K
10:53 64.18 64.18 64.15 64.15 0.4K
10:54 64.15 64.15 64.15 64.15 0.1K
10:55 64.15 64.15 64.15 64.15 0.2K
10:56 64.15 64.15 64.15 64.15 0.0K
10:57 64.15 64.21 64.15 64.21 0.9K
10:58 64.21 64.25 64.21 64.25 0.3K
10:59 64.25 64.25 64.25 64.25 0.1K
11:00 64.25 64.25 64.25 64.25 0.1K
11:01 64.25 64.25 64.25 64.25 0.0K
11:02 64.25 64.25 64.10 64.10 1.9K
11:03 64.10 64.10 64.10 64.10 0.1K
11:04 64.10 64.10 64.10 64.10 0.0K
11:05 64.10 64.18 64.10 64.18 0.6K
11:06 64.18 64.18 64.18 64.18 0.2K
11:07 64.15 64.15 64.15 64.15 0.2K
11:08 64.15 64.22 64.15 64.22 1.5K
11:09 64.22 64.22 64.22 64.22 0.0K
11:10 64.22 64.22 64.22 64.22 0.3K
11:11 64.32 64.32 64.32 64.32 0.1K
11:12 64.32 64.32 64.32 64.32 0.0K
11:13 64.32 64.32 64.32 64.32 0.0K
11:14 64.32 64.32 64.32 64.32 0.1K
11:15 64.32 64.38 64.32 64.38 0.2K
11:16 64.38 64.38 64.38 64.38 0.0K
11:17 64.38 64.38 64.38 64.38 0.0K
11:18 64.28 64.28 64.27 64.27 3.8K
11:19 64.27 64.27 64.27 64.27 0.1K
11:20 64.22 64.22 64.18 64.18 0.6K
11:21 64.18 64.22 64.18 64.22 0.4K
11:22 64.22 64.22 64.22 64.22 0.0K
11:23 64.22 64.22 64.22 64.22 0.0K
11:24 64.22 64.22 64.20 64.20 0.2K
11:25 64.20 64.22 64.20 64.22 0.3K
11:26 64.22 64.22 64.22 64.22 0.1K
11:27 64.22 64.22 64.16 64.21 0.9K
11:28 64.21 64.21 64.12 64.14 2.0K
11:29 64.14 64.14 64.14 64.14 0.2K
11:30 64.14 64.14 64.14 64.14 0.1K
11:31 64.14 64.14 64.14 64.14 0.1K
11:32 64.14 64.14 64.14 64.14 0.1K
11:33 64.14 64.14 64.14 64.14 0.1K
11:34 64.14 64.14 64.14 64.14 0.4K
11:35 64.14 64.14 64.14 64.14 0.3K
11:36 64.14 64.14 64.14 64.14 0.1K
11:37 64.14 64.14 64.07 64.07 3.5K
11:38 64.11 64.11 64.11 64.11 1.1K
11:39 64.16 64.16 64.12 64.12 2.5K
11:40 64.12 64.12 64.12 64.12 0.0K
11:41 64.12 64.28 64.12 64.28 1.3K
11:42 64.28 64.28 64.28 64.28 0.0K
11:43 64.28 64.28 64.28 64.28 0.0K
11:44 64.17 64.17 64.17 64.17 1.5K
11:45 64.17 64.17 64.17 64.17 0.1K
11:46 64.17 64.17 64.17 64.17 0.2K
11:47 64.17 64.17 64.17 64.17 0.1K
11:48 64.17 64.17 64.17 64.17 0.3K
11:49 64.17 64.17 64.14 64.14 4.4K
11:50 64.14 64.14 64.14 64.14 0.5K
11:51 64.14 64.18 64.14 64.18 0.3K
11:52 64.18 64.18 64.18 64.18 1.3K
11:53 64.18 64.18 64.17 64.17 0.4K
11:54 64.18 64.18 64.17 64.17 0.6K
11:55 64.20 64.26 64.20 64.25 2.5K
11:56 64.25 64.25 64.18 64.18 0.6K
11:57 64.18 64.18 64.18 64.18 0.0K
11:58 64.18 64.18 64.18 64.18 0.1K
11:59 64.17 64.17 64.17 64.17 0.2K
12:00 64.17 64.17 64.17 64.17 0.1K
12:01 64.17 64.17 64.17 64.17 0.1K
12:02 64.17 64.17 64.14 64.14 0.6K
12:03 64.14 64.14 64.14 64.14 0.0K
12:04 64.14 64.14 64.14 64.14 0.1K
12:05 64.14 64.16 64.13 64.13 0.9K
12:06 64.13 64.16 64.13 64.16 0.4K
12:07 64.13 64.13 64.13 64.13 0.2K
12:08 64.13 64.13 64.13 64.13 0.4K
12:09 64.13 64.25 64.13 64.24 4.5K
12:10 64.28 64.34 64.28 64.34 1.1K
12:11 64.27 64.27 64.27 64.27 1.0K
12:12 64.27 64.27 64.27 64.27 0.2K
12:13 64.25 64.25 64.25 64.25 0.5K
12:14 64.25 64.25 64.25 64.25 0.0K
12:15 64.25 64.25 64.25 64.25 2.2K
12:16 64.25 64.25 64.25 64.25 0.2K
12:17 64.25 64.25 64.25 64.25 0.2K
12:18 64.25 64.25 64.25 64.25 0.2K
12:19 64.25 64.25 64.25 64.25 0.1K
12:20 64.25 64.25 64.24 64.25 1.6K
12:21 64.23 64.23 64.21 64.21 1.3K
12:22 64.21 64.23 64.21 64.23 0.3K
12:23 64.23 64.24 64.23 64.24 1.6K
12:24 64.25 64.25 64.25 64.25 0.9K
12:25 64.25 64.28 64.25 64.28 0.6K
12:26 64.28 64.32 64.28 64.32 0.3K
12:27 64.32 64.32 64.32 64.32 0.1K
12:28 64.32 64.32 64.32 64.32 0.1K
12:29 64.32 64.32 64.32 64.32 0.1K
12:30 64.30 64.30 64.30 64.30 0.2K
12:31 64.30 64.32 64.30 64.32 0.8K
12:32 64.32 64.32 64.32 64.32 0.1K
12:33 64.32 64.35 64.32 64.35 0.3K
12:34 64.35 64.38 64.35 64.38 0.2K
12:35 64.38 64.38 64.38 64.38 0.1K
12:36 64.38 64.38 64.38 64.38 0.1K
12:37 64.38 64.38 64.38 64.38 0.0K
12:38 64.28 64.28 64.28 64.28 1.9K
12:39 64.28 64.28 64.28 64.28 0.0K
12:40 64.28 64.28 64.28 64.28 0.0K
12:41 64.28 64.28 64.28 64.28 0.3K
12:42 64.28 64.28 64.28 64.28 0.1K
12:43 64.28 64.28 64.28 64.28 0.0K
12:44 64.28 64.28 64.28 64.28 0.1K
12:45 64.28 64.28 64.28 64.28 0.0K
12:46 64.28 64.35 64.28 64.35 0.1K
12:47 64.35 64.35 64.35 64.35 0.4K
12:48 64.35 64.35 64.30 64.30 2.0K
12:49 64.30 64.35 64.30 64.35 0.2K
12:50 64.35 64.35 64.35 64.35 0.5K
12:51 64.35 64.35 64.35 64.35 0.1K
12:52 64.35 64.41 64.32 64.32 2.0K
12:53 64.29 64.29 64.29 64.29 2.8K
12:54 64.29 64.29 64.29 64.29 0.2K
12:55 64.33 64.35 64.33 64.35 0.6K
12:56 64.35 64.35 64.35 64.35 1.0K
12:57 64.35 64.35 64.35 64.35 0.4K
12:58 64.35 64.35 64.35 64.35 0.0K
12:59 64.35 64.35 64.35 64.35 1.0K
13:00 64.35 64.35 64.35 64.35 0.2K
13:01 64.35 64.35 64.35 64.35 0.1K
13:02 64.29 64.29 64.29 64.29 0.5K
13:03 64.29 64.29 64.24 64.24 1.3K
13:04 64.23 64.23 64.20 64.23 0.6K
13:05 64.23 64.23 64.23 64.23 0.0K
13:06 64.23 64.23 64.23 64.23 0.0K
13:07 64.23 64.23 64.21 64.23 2.4K
13:08 64.23 64.26 64.23 64.26 1.6K
13:09 64.26 64.26 64.20 64.20 0.9K
13:10 64.20 64.20 64.13 64.13 0.5K
13:11 64.11 64.11 64.10 64.10 0.6K
13:12 64.10 64.10 64.10 64.10 0.3K
13:13 64.10 64.10 64.10 64.10 0.0K
13:14 64.10 64.10 64.10 64.10 0.6K
13:15 64.10 64.10 64.10 64.10 0.4K
13:16 64.10 64.10 64.10 64.10 0.2K
13:17 64.10 64.10 63.95 63.96 0.7K
13:18 63.96 63.96 63.91 63.91 0.3K
13:19 63.91 63.91 63.84 63.84 2.5K
13:20 63.84 63.91 63.81 63.91 2.2K
13:21 63.91 63.91 63.80 63.80 0.8K
13:22 63.73 63.73 63.73 63.73 3.1K
13:23 63.73 63.73 63.66 63.66 1.6K
13:24 63.66 63.66 63.65 63.65 1.1K
13:25 63.65 63.65 63.65 63.65 0.0K
13:26 63.65 63.66 63.65 63.66 1.2K
13:27 63.66 63.66 63.55 63.55 0.7K
13:28 63.55 63.63 63.55 63.63 0.9K
13:29 63.63 63.67 63.63 63.67 0.4K
13:30 63.67 63.67 63.67 63.67 0.4K
13:31 63.63 63.63 63.58 63.58 0.7K
13:32 63.58 63.69 63.58 63.69 0.8K
13:33 63.68 63.69 63.68 63.69 0.9K
13:34 63.69 63.70 63.69 63.70 0.5K
13:35 63.70 63.72 63.70 63.72 0.3K
13:36 63.72 63.72 63.72 63.72 0.4K
13:37 63.72 63.72 63.72 63.72 0.1K
13:38 63.72 63.72 63.72 63.72 0.5K
13:39 63.72 63.84 63.72 63.84 0.1K
13:40 63.84 63.95 63.84 63.88 0.7K
13:41 63.88 63.88 63.82 63.82 0.9K
13:42 63.83 63.83 63.77 63.77 0.6K
13:43 63.77 63.77 63.77 63.77 0.1K
13:44 63.77 63.90 63.77 63.90 0.3K
13:45 63.85 63.90 63.85 63.90 0.2K
13:46 63.90 63.90 63.85 63.85 0.3K
13:47 63.85 63.88 63.85 63.88 1.5K
13:48 63.88 63.88 63.86 63.86 0.3K
13:49 63.86 63.86 63.86 63.86 0.4K
13:50 63.86 63.86 63.81 63.85 1.6K
13:51 63.85 63.86 63.85 63.86 0.8K
13:52 63.86 63.88 63.86 63.88 0.5K
13:53 63.88 63.88 63.84 63.84 0.9K
13:54 63.84 63.90 63.84 63.90 2.0K
13:55 63.90 63.90 63.90 63.90 0.2K
13:56 63.90 63.90 63.82 63.82 0.5K
13:57 63.82 63.82 63.82 63.82 0.1K
13:58 63.82 63.82 63.82 63.82 0.4K
13:59 63.82 63.82 63.78 63.78 1.4K
14:00 63.78 63.78 63.78 63.78 0.2K
14:01 63.82 63.82 63.82 63.82 0.6K
14:02 63.82 63.82 63.82 63.82 0.6K
14:03 63.82 63.82 63.75 63.75 0.4K
14:04 63.75 63.75 63.75 63.75 1.0K
14:05 63.72 63.72 63.72 63.72 0.4K
14:06 63.72 63.74 63.72 63.74 1.6K
14:07 63.75 63.82 63.75 63.82 2.5K
14:08 63.82 63.82 63.78 63.78 1.1K
14:09 63.78 63.78 63.78 63.78 0.1K
14:10 63.78 63.82 63.78 63.82 0.3K
14:11 63.82 63.82 63.75 63.75 1.3K
14:12 63.75 63.75 63.71 63.71 0.7K
14:13 63.71 63.71 63.71 63.71 0.0K
14:14 63.70 63.70 63.70 63.70 4.0K
14:15 63.73 63.73 63.73 63.73 0.4K
14:16 63.70 63.76 63.70 63.76 3.7K
14:17 63.76 63.76 63.76 63.76 0.1K
14:18 63.76 63.76 63.76 63.76 0.3K
14:19 63.76 63.76 63.73 63.73 0.4K
14:20 63.70 63.71 63.69 63.69 2.3K
14:21 63.67 63.67 63.65 63.65 1.3K
14:22 63.65 63.65 63.65 63.65 0.3K
14:23 63.65 63.65 63.59 63.59 1.3K
14:24 63.59 63.59 63.59 63.59 0.8K
14:25 63.59 63.59 63.59 63.59 0.1K
14:26 63.59 63.69 63.59 63.69 1.0K
14:27 63.69 63.69 63.69 63.69 0.4K
14:28 63.69 63.69 63.69 63.69 0.2K
14:29 63.74 63.74 63.74 63.74 0.1K
14:30 63.74 63.74 63.74 63.74 0.1K
14:31 63.74 63.74 63.67 63.67 0.5K
14:32 63.67 63.70 63.67 63.70 1.0K
14:33 63.66 63.68 63.66 63.68 2.2K
14:34 63.68 63.68 63.68 63.68 0.4K
14:35 63.68 63.68 63.67 63.67 1.0K
14:36 63.67 63.70 63.67 63.70 1.0K
14:37 63.70 63.70 63.68 63.68 0.8K
14:38 63.68 63.68 63.66 63.66 1.1K
14:39 63.66 63.66 63.62 63.62 1.2K
14:40 63.62 63.62 63.60 63.60 0.3K
14:41 63.60 63.60 63.60 63.60 0.6K
14:42 63.60 63.60 63.60 63.60 0.2K
14:43 63.60 63.60 63.60 63.60 0.5K
14:44 63.60 63.64 63.60 63.64 0.2K
14:45 63.64 63.66 63.64 63.66 0.3K
14:46 63.66 63.66 63.66 63.66 5.5K
14:47 63.68 63.68 63.63 63.68 0.7K
14:48 63.62 63.62 63.61 63.61 8.6K
14:49 63.54 63.58 63.54 63.58 1.2K
14:50 63.56 63.56 63.55 63.55 1.3K
14:51 63.58 63.58 63.58 63.58 0.4K
14:52 63.50 63.54 63.50 63.54 1.5K
14:53 63.54 63.54 63.53 63.53 0.3K
14:54 63.53 63.55 63.53 63.55 0.6K
14:55 63.55 63.55 63.50 63.50 0.7K
14:56 63.50 63.50 63.46 63.46 3.6K
14:57 63.40 63.43 63.40 63.41 3.6K
14:58 63.41 63.45 63.41 63.45 2.7K
14:59 63.45 63.46 63.45 63.46 1.6K
15:00 63.43 63.43 63.43 63.43 0.9K
15:01 63.43 63.43 63.43 63.43 0.2K
15:02 63.43 63.48 63.43 63.48 1.7K
15:03 63.48 63.48 63.48 63.48 0.2K
15:04 63.48 63.48 63.47 63.47 0.4K
15:05 63.45 63.45 63.44 63.44 1.1K
15:06 63.44 63.47 63.44 63.47 1.2K
15:07 63.47 63.47 63.42 63.42 5.0K
15:08 63.42 63.42 63.41 63.41 0.3K
15:09 63.38 63.38 63.38 63.38 0.7K
15:10 63.38 63.38 63.35 63.35 0.4K
15:11 63.35 63.35 63.35 63.35 0.2K
15:12 63.33 63.33 63.31 63.31 0.9K
15:13 63.31 63.31 63.31 63.31 1.4K
15:14 63.31 63.47 63.31 63.47 3.9K
15:15 63.42 63.42 63.41 63.41 6.8K
15:16 63.41 63.42 63.41 63.42 14.7K
15:17 63.40 63.48 63.38 63.48 13.9K
15:18 63.37 63.41 63.33 63.33 28.1K
15:19 63.40 63.40 63.33 63.33 16.7K
15:20 63.33 63.33 63.33 63.33 0.8K
15:21 63.33 63.33 63.33 63.33 0.4K
15:22 63.33 63.33 63.33 63.33 0.7K
15:23 63.33 63.33 63.32 63.32 0.2K
15:24 63.32 63.33 63.31 63.31 1.0K
15:25 63.28 63.28 63.28 63.28 0.4K
15:26 63.28 63.30 63.28 63.30 0.6K
15:27 63.30 63.30 63.25 63.25 1.0K
15:28 63.25 63.25 63.25 63.25 0.1K
15:29 63.28 63.28 63.28 63.28 0.9K
15:30 63.25 63.25 63.24 63.24 1.1K
15:31 63.27 63.27 63.25 63.26 1.1K
15:32 63.26 63.40 63.26 63.40 4.7K
15:33 63.39 63.39 63.39 63.39 3.1K
15:34 63.39 63.39 63.39 63.39 0.6K
15:35 63.42 63.47 63.38 63.38 4.8K
15:36 63.38 63.43 63.38 63.43 5.5K
15:37 63.43 63.50 63.43 63.50 0.7K
15:38 63.48 63.48 63.45 63.48 52.0K
15:39 63.48 63.56 63.48 63.56 1.3K
15:40 63.56 63.56 63.48 63.48 0.7K
15:41 63.48 63.54 63.48 63.54 1.7K
15:42 63.54 63.54 63.54 63.54 0.5K
15:43 63.52 63.55 63.52 63.55 2.9K
15:44 63.55 63.55 63.55 63.55 0.2K
15:45 63.54 63.56 63.54 63.56 1.5K
15:46 63.59 63.59 63.50 63.50 2.9K
15:47 63.46 63.46 63.45 63.45 4.2K
15:48 63.45 63.45 63.45 63.45 0.7K
15:49 63.42 63.45 63.40 63.40 1.5K
15:50 63.40 63.40 63.36 63.36 1.9K
15:51 63.37 63.37 63.29 63.36 5.6K
15:52 63.38 63.38 63.35 63.35 3.0K
15:53 63.42 63.42 63.33 63.33 3.4K
15:54 63.33 63.33 63.31 63.31 2.5K
15:55 63.31 63.31 63.21 63.21 4.9K
15:56 63.21 63.23 63.20 63.23 8.6K
15:57 63.20 63.20 63.16 63.18 6.4K
15:58 63.14 63.18 63.14 63.16 11.6K
15:59 63.15 63.22 63.15 63.19 19.8K
16:00 63.20 63.21 63.16 63.19 206.3K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음