Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.88
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.75 63.17 62.69 62.86 6.2K
09:32 62.86 62.86 62.86 62.86 0.0K
09:33 62.82 62.82 62.82 62.82 0.2K
09:34 62.82 62.82 62.82 62.82 0.2K
09:35 62.82 62.82 62.82 62.82 0.1K
09:36 62.83 62.83 62.83 62.83 0.1K
09:37 62.81 62.81 62.81 62.81 0.1K
09:38 62.81 62.81 62.81 62.81 0.0K
09:39 62.84 62.84 62.84 62.84 0.2K
09:40 62.84 62.84 62.84 62.84 0.0K
09:41 62.88 62.88 62.88 62.88 0.2K
09:42 62.88 62.88 62.88 62.88 1.0K
09:43 62.88 62.88 62.88 62.88 0.1K
09:44 62.88 62.88 62.88 62.88 0.0K
09:45 62.88 62.88 62.88 62.88 0.2K
09:46 62.88 62.88 62.88 62.88 0.8K
09:47 62.72 62.72 62.72 62.72 0.4K
09:48 62.72 62.72 62.72 62.72 0.0K
09:49 62.72 62.72 62.72 62.72 0.0K
09:50 62.72 62.72 62.72 62.72 0.2K
09:51 62.72 62.72 62.72 62.72 0.0K
09:52 62.72 62.72 62.72 62.72 0.1K
09:53 62.72 62.77 62.64 62.64 0.9K
09:54 62.70 62.70 62.70 62.70 0.1K
09:55 62.70 62.77 62.70 62.77 2.6K
09:56 62.77 62.77 62.77 62.77 0.1K
09:57 62.77 62.77 62.60 62.61 1.1K
09:58 62.61 62.61 62.61 62.61 0.0K
09:59 62.61 62.67 62.60 62.60 0.3K
10:00 62.60 62.60 62.60 62.60 0.3K
10:01 62.60 62.60 62.60 62.60 0.4K
10:02 62.60 62.60 62.60 62.60 0.1K
10:03 62.60 62.75 62.60 62.75 0.6K
10:04 62.78 62.80 62.68 62.68 3.7K
10:05 62.68 62.68 62.68 62.68 0.4K
10:06 62.68 62.68 62.68 62.68 0.1K
10:07 62.68 62.68 62.60 62.60 1.1K
10:08 62.60 62.66 62.60 62.60 0.9K
10:09 62.56 62.56 62.56 62.56 1.2K
10:10 62.56 62.56 62.56 62.56 0.0K
10:11 62.56 62.62 62.56 62.62 0.2K
10:12 62.62 62.62 62.62 62.62 0.0K
10:13 62.62 62.62 62.62 62.62 0.1K
10:14 62.62 62.62 62.62 62.62 0.1K
10:15 62.62 62.62 62.58 62.58 1.0K
10:16 62.58 62.58 62.58 62.58 0.3K
10:17 62.58 62.58 62.58 62.58 0.1K
10:18 62.58 62.58 62.56 62.57 1.4K
10:19 62.57 62.57 62.54 62.56 0.4K
10:20 62.52 62.52 62.52 62.52 0.5K
10:21 62.51 62.51 62.49 62.49 1.3K
10:22 62.52 62.54 62.52 62.54 0.7K
10:23 62.54 62.54 62.54 62.54 0.3K
10:24 62.54 62.59 62.54 62.59 0.6K
10:25 62.61 62.61 62.59 62.59 0.3K
10:26 62.59 62.59 62.59 62.59 0.2K
10:27 62.59 62.59 62.59 62.59 0.1K
10:28 62.59 62.64 62.59 62.64 0.2K
10:29 62.64 62.64 62.64 62.64 0.0K
10:30 62.64 62.64 62.64 62.64 0.2K
10:31 62.64 62.64 62.64 62.64 0.2K
10:32 62.64 62.64 62.64 62.64 0.1K
10:33 62.62 62.62 62.62 62.62 0.1K
10:34 62.62 62.62 62.55 62.60 0.9K
10:35 62.60 62.60 62.60 62.60 0.1K
10:36 62.60 62.60 62.60 62.60 0.2K
10:37 62.60 62.60 62.60 62.60 0.1K
10:38 62.60 62.61 62.60 62.61 0.3K
10:39 62.61 62.61 62.61 62.61 1.7K
10:40 62.61 62.61 62.61 62.61 0.2K
10:41 62.61 62.61 62.60 62.60 0.3K
10:42 62.60 62.60 62.60 62.60 0.1K
10:43 62.60 62.60 62.60 62.60 0.1K
10:44 62.61 62.61 62.61 62.61 0.4K
10:45 62.61 62.61 62.61 62.61 0.1K
10:46 62.61 62.67 62.61 62.67 0.9K
10:47 62.67 62.67 62.65 62.65 0.2K
10:48 62.65 62.65 62.65 62.65 0.1K
10:49 62.63 62.63 62.63 62.63 7.1K
10:50 62.65 62.65 62.65 62.65 0.1K
10:51 62.65 62.65 62.65 62.65 0.3K
10:52 62.65 62.65 62.65 62.65 0.4K
10:53 62.65 62.65 62.65 62.65 0.2K
10:54 62.65 62.69 62.65 62.69 0.8K
10:55 62.69 62.69 62.69 62.69 0.2K
10:56 62.69 62.69 62.69 62.69 0.1K
10:57 62.72 62.73 62.72 62.73 0.9K
10:58 62.73 62.79 62.69 62.79 51.7K
10:59 62.81 62.81 62.81 62.81 0.7K
11:00 62.76 62.76 62.76 62.76 1.0K
11:01 62.76 62.76 62.76 62.76 0.0K
11:02 62.75 62.79 62.74 62.74 1.3K
11:03 62.74 62.74 62.74 62.74 0.0K
11:04 62.74 62.78 62.74 62.78 2.0K
11:05 62.78 62.78 62.71 62.71 0.9K
11:06 62.71 62.71 62.71 62.71 0.0K
11:07 62.71 62.71 62.71 62.71 0.0K
11:08 62.72 62.72 62.72 62.72 0.4K
11:09 62.74 62.74 62.74 62.74 0.1K
11:10 62.74 62.74 62.72 62.72 9.4K
11:11 62.72 62.77 62.69 62.77 9.9K
11:12 62.81 62.81 62.67 62.68 8.1K
11:13 62.68 62.68 62.68 62.68 0.0K
11:14 62.68 62.78 62.68 62.78 161.7K
11:15 62.78 62.80 62.71 62.71 2.3K
11:16 62.71 62.77 62.71 62.76 0.5K
11:17 62.76 62.78 62.76 62.78 0.2K
11:18 62.78 62.78 62.78 62.78 0.1K
11:19 62.78 62.78 62.78 62.78 0.0K
11:20 62.84 62.90 62.83 62.83 3.2K
11:21 62.83 62.84 62.83 62.84 3.6K
11:22 62.84 62.85 62.84 62.85 0.4K
11:23 62.85 62.85 62.84 62.84 1.1K
11:24 62.90 62.91 62.90 62.91 0.6K
11:25 62.76 62.76 62.75 62.75 5.3K
11:26 62.80 62.80 62.80 62.80 9.7K
11:27 62.80 62.87 62.80 62.87 28.5K
11:28 62.87 62.87 62.80 62.80 0.7K
11:29 62.85 62.85 62.85 62.85 0.6K
11:30 62.79 62.79 62.73 62.73 2.0K
11:31 62.74 62.74 62.71 62.71 3.6K
11:32 62.71 62.71 62.69 62.69 0.9K
11:33 62.69 62.69 62.69 62.69 0.6K
11:34 62.69 62.69 62.59 62.59 0.4K
11:35 62.59 62.61 62.59 62.61 3.8K
11:36 62.61 62.61 62.61 62.61 0.2K
11:37 62.62 62.62 62.62 62.62 0.1K
11:38 62.62 62.62 62.62 62.62 0.2K
11:39 62.62 62.62 62.62 62.62 0.3K
11:40 62.62 62.62 62.62 62.62 0.5K
11:41 62.63 62.63 62.62 62.62 0.5K
11:42 62.67 62.67 62.65 62.65 1.1K
11:43 62.65 62.65 62.65 62.65 0.0K
11:44 62.65 62.67 62.65 62.67 1.3K
11:45 62.67 62.67 62.66 62.66 0.9K
11:46 62.66 62.66 62.66 62.66 0.3K
11:47 62.66 62.66 62.66 62.66 0.2K
11:48 62.70 62.70 62.70 62.70 2.3K
11:49 62.68 62.70 62.68 62.70 0.8K
11:50 62.67 62.68 62.67 62.68 0.5K
11:51 62.68 62.72 62.68 62.72 11.5K
11:52 62.72 62.84 62.72 62.84 1.0K
11:53 62.82 62.83 62.82 62.83 1.1K
11:54 62.83 62.83 62.83 62.83 0.4K
11:55 62.83 62.83 62.76 62.80 1.4K
11:56 62.80 62.80 62.79 62.79 0.4K
11:57 62.79 62.79 62.79 62.79 0.5K
11:58 62.79 62.79 62.68 62.68 1.4K
11:59 62.61 62.61 62.60 62.60 1.6K
12:00 62.60 62.60 62.60 62.60 0.5K
12:01 62.60 62.60 62.60 62.60 0.7K
12:02 62.60 62.60 62.60 62.60 1.1K
12:03 62.60 62.60 62.60 62.60 0.2K
12:04 62.59 62.63 62.59 62.63 0.4K
12:05 62.63 62.63 62.63 62.63 0.1K
12:06 62.63 62.63 62.61 62.61 0.3K
12:07 62.61 62.61 62.61 62.61 0.1K
12:08 62.61 62.61 62.61 62.61 0.3K
12:09 62.61 62.65 62.61 62.65 0.8K
12:10 62.66 62.66 62.66 62.66 0.4K
12:11 62.66 62.72 62.66 62.72 1.3K
12:12 62.76 62.76 62.76 62.76 0.7K
12:13 62.76 62.76 62.76 62.76 0.9K
12:14 62.76 62.76 62.76 62.76 0.3K
12:15 62.80 62.80 62.80 62.80 0.9K
12:16 62.86 62.86 62.86 62.86 0.4K
12:17 62.86 62.86 62.86 62.86 0.3K
12:18 62.86 62.86 62.86 62.86 0.3K
12:19 62.88 62.88 62.88 62.88 0.3K
12:20 62.88 62.91 62.88 62.91 0.5K
12:21 62.91 62.91 62.91 62.91 0.2K
12:22 62.91 62.91 62.85 62.90 0.4K
12:23 62.90 62.90 62.90 62.90 0.1K
12:24 62.90 62.90 62.90 62.90 0.3K
12:25 62.90 62.90 62.90 62.90 0.4K
12:26 62.90 62.90 62.85 62.85 1.5K
12:27 62.86 62.86 62.86 62.86 0.8K
12:28 62.86 62.86 62.79 62.79 3.2K
12:29 62.79 62.81 62.79 62.81 0.3K
12:30 62.81 62.81 62.77 62.78 0.7K
12:31 62.78 62.81 62.78 62.81 1.1K
12:32 62.81 62.81 62.81 62.81 0.1K
12:33 62.81 62.81 62.81 62.81 0.0K
12:34 62.80 62.80 62.80 62.80 0.2K
12:35 62.80 62.80 62.80 62.80 0.4K
12:36 62.80 62.80 62.76 62.76 0.4K
12:37 62.76 62.78 62.76 62.78 2.7K
12:38 62.78 62.78 62.73 62.73 1.0K
12:39 62.73 62.73 62.73 62.73 0.3K
12:40 62.75 62.75 62.75 62.75 1.1K
12:41 62.75 62.75 62.75 62.75 0.0K
12:42 62.75 62.75 62.73 62.73 3.2K
12:43 62.68 62.70 62.68 62.69 25.1K
12:44 62.69 62.69 62.66 62.69 1.7K
12:45 62.69 62.69 62.69 62.69 0.2K
12:46 62.69 62.69 62.66 62.66 12.0K
12:47 62.66 62.66 62.66 62.66 0.4K
12:48 62.66 62.66 62.66 62.66 0.5K
12:49 62.66 62.66 62.65 62.65 0.6K
12:50 62.65 62.65 62.64 62.64 1.8K
12:51 62.64 62.65 62.63 62.65 2.1K
12:52 62.63 62.63 62.63 62.63 0.4K
12:53 62.63 62.63 62.63 62.63 1.4K
12:54 62.65 62.65 62.64 62.64 2.3K
12:55 62.64 62.65 62.64 62.65 4.2K
12:56 62.65 62.65 62.65 62.65 0.3K
12:57 62.68 62.68 62.68 62.68 1.5K
12:58 62.66 62.68 62.65 62.68 5.6K
12:59 62.65 62.71 62.65 62.67 20.7K
13:00 62.65 62.70 62.65 62.70 19.6K
13:01 62.67 62.68 62.65 62.65 28.2K
13:02 62.66 62.70 62.66 62.68 8.9K
13:03 62.70 62.70 62.70 62.70 1.6K
13:04 62.70 62.70 62.65 62.65 3.7K
13:05 62.64 62.65 62.64 62.65 1.1K
13:06 62.61 62.65 62.61 62.65 0.6K
13:07 62.65 62.65 62.64 62.64 0.2K
13:08 62.64 62.66 62.64 62.66 0.8K
13:09 62.66 62.66 62.66 62.66 0.4K
13:10 62.67 62.67 62.64 62.66 1.6K
13:11 62.66 62.66 62.64 62.64 0.7K
13:12 62.64 62.64 62.64 62.64 0.3K
13:13 62.66 62.68 62.66 62.68 1.7K
13:14 62.67 62.68 62.67 62.68 0.7K
13:15 62.68 62.68 62.68 62.68 0.7K
13:16 62.68 62.75 62.68 62.69 7.0K
13:17 62.69 62.73 62.69 62.73 1.0K
13:18 62.73 62.73 62.73 62.73 0.6K
13:19 62.69 62.69 62.69 62.69 0.8K
13:20 62.69 62.79 62.69 62.79 246.1K
13:21 62.79 62.79 62.74 62.74 1.5K
13:22 62.77 62.77 62.77 62.77 1.7K
13:23 62.76 62.76 62.72 62.72 1.4K
13:24 62.80 62.81 62.76 62.81 5.0K
13:25 62.81 62.83 62.76 62.83 10.0K
13:26 62.78 62.80 62.74 62.74 5.7K
13:27 62.73 62.75 62.70 62.75 2.7K
13:28 62.76 62.76 62.75 62.75 0.6K
13:29 62.75 62.75 62.70 62.70 3.0K
13:30 62.70 62.70 62.70 62.70 0.9K
13:31 62.70 62.70 62.70 62.70 0.3K
13:32 62.78 62.78 62.78 62.78 0.4K
13:33 62.78 62.78 62.78 62.78 0.1K
13:34 62.78 62.78 62.78 62.78 0.3K
13:35 62.78 62.80 62.78 62.80 0.6K
13:36 62.80 62.80 62.80 62.80 0.3K
13:37 62.80 62.80 62.80 62.80 0.8K
13:38 62.80 62.80 62.68 62.68 7.3K
13:39 62.68 62.71 62.68 62.71 0.6K
13:40 62.71 62.72 62.71 62.72 0.6K
13:41 62.72 62.72 62.70 62.70 6.0K
13:42 62.70 62.70 62.70 62.70 0.4K
13:43 62.70 62.70 62.70 62.70 0.2K
13:44 62.70 62.70 62.70 62.70 0.7K
13:45 62.70 62.70 62.70 62.70 0.4K
13:46 62.70 62.79 62.70 62.79 0.9K
13:47 62.77 62.81 62.77 62.81 0.9K
13:48 62.81 62.84 62.81 62.84 0.1K
13:49 62.84 62.84 62.84 62.84 0.5K
13:50 62.75 62.75 62.75 62.75 1.2K
13:51 62.81 62.81 62.81 62.81 0.3K
13:52 62.81 62.83 62.81 62.83 1.1K
13:53 62.83 62.83 62.83 62.83 0.8K
13:54 62.83 62.83 62.83 62.83 1.4K
13:55 62.83 62.84 62.83 62.84 0.9K
13:56 62.84 62.84 62.84 62.84 0.6K
13:57 62.84 62.84 62.81 62.81 0.4K
13:58 62.81 62.81 62.81 62.81 0.5K
13:59 62.81 62.84 62.81 62.84 0.2K
14:00 62.84 62.84 62.84 62.84 0.4K
14:01 62.84 62.88 62.84 62.85 1.4K
14:02 62.85 62.85 62.85 62.85 0.9K
14:03 62.96 62.96 62.91 62.91 0.6K
14:04 62.91 62.96 62.91 62.96 6.7K
14:05 62.94 62.96 62.93 62.96 1.1K
14:06 62.96 62.99 62.93 62.93 1.3K
14:07 62.93 62.96 62.93 62.96 0.4K
14:08 62.96 62.96 62.95 62.95 1.1K
14:09 62.95 62.95 62.95 62.95 0.1K
14:10 62.97 62.97 62.95 62.95 1.8K
14:11 62.95 62.99 62.95 62.98 0.8K
14:12 62.98 62.98 62.98 62.98 0.4K
14:13 63.02 63.02 62.99 62.99 0.6K
14:14 62.99 63.02 62.99 62.99 1.2K
14:15 62.99 63.02 62.99 63.02 1.4K
14:16 63.02 63.02 62.97 62.98 2.1K
14:17 62.98 62.99 62.98 62.99 0.3K
14:18 62.96 62.96 62.95 62.95 2.1K
14:19 62.95 62.95 62.93 62.93 1.9K
14:20 62.93 62.93 62.93 62.93 0.5K
14:21 62.93 62.97 62.93 62.97 2.4K
14:22 62.97 62.99 62.97 62.99 0.5K
14:23 62.99 62.99 62.99 62.99 0.1K
14:24 63.01 63.05 63.01 63.05 1.9K
14:25 63.05 63.07 63.05 63.07 0.9K
14:26 63.07 63.10 63.07 63.07 0.7K
14:27 63.11 63.11 63.11 63.11 0.3K
14:28 63.11 63.11 63.11 63.11 0.6K
14:29 63.11 63.11 63.11 63.11 0.5K
14:30 63.11 63.11 63.11 63.11 0.3K
14:31 63.12 63.14 63.11 63.14 1.8K
14:32 63.14 63.14 63.14 63.14 0.4K
14:33 63.14 63.16 63.14 63.16 1.4K
14:34 63.16 63.16 63.16 63.16 0.2K
14:35 63.16 63.16 63.10 63.10 4.1K
14:36 63.10 63.10 63.10 63.10 0.4K
14:37 63.10 63.10 63.10 63.10 1.1K
14:38 63.10 63.10 63.07 63.07 1.4K
14:39 63.06 63.06 63.06 63.06 0.2K
14:40 63.08 63.08 63.08 63.08 0.6K
14:41 63.08 63.09 63.08 63.09 1.4K
14:42 63.11 63.11 63.11 63.11 1.2K
14:43 63.08 63.08 63.08 63.08 0.8K
14:44 63.08 63.10 63.08 63.10 0.7K
14:45 63.10 63.11 63.10 63.11 0.5K
14:46 63.11 63.11 63.11 63.11 0.7K
14:47 63.11 63.11 63.11 63.11 0.8K
14:48 63.11 63.13 63.11 63.13 0.5K
14:49 63.13 63.13 63.11 63.11 0.3K
14:50 63.11 63.11 63.11 63.11 0.7K
14:51 63.11 63.11 63.11 63.11 0.5K
14:52 63.11 63.12 63.11 63.12 0.7K
14:53 63.12 63.12 63.11 63.12 0.9K
14:54 63.12 63.12 63.12 63.12 0.2K
14:55 63.12 63.12 63.09 63.10 2.2K
14:56 63.10 63.11 63.10 63.10 0.9K
14:57 63.10 63.11 63.10 63.10 0.4K
14:58 63.13 63.13 63.10 63.11 5.2K
14:59 63.11 63.11 63.03 63.03 6.5K
15:00 63.02 63.04 63.02 63.04 3.4K
15:01 63.03 63.09 63.03 63.09 2.4K
15:02 63.09 63.10 63.09 63.10 0.4K
15:03 63.10 63.10 63.10 63.10 0.1K
15:04 63.10 63.10 63.10 63.10 0.3K
15:05 63.10 63.10 63.10 63.10 0.1K
15:06 63.10 63.12 63.10 63.12 1.3K
15:07 63.12 63.12 63.10 63.12 1.3K
15:08 63.11 63.11 63.11 63.11 0.6K
15:09 63.11 63.12 63.11 63.12 0.7K
15:10 63.12 63.12 63.11 63.11 0.2K
15:11 63.11 63.11 63.11 63.11 0.6K
15:12 63.11 63.11 63.11 63.11 1.3K
15:13 63.11 63.12 63.11 63.12 3.2K
15:14 63.12 63.12 63.11 63.11 0.9K
15:15 63.11 63.11 63.03 63.03 3.3K
15:16 63.04 63.04 63.03 63.03 1.7K
15:17 63.03 63.03 63.03 63.03 0.5K
15:18 63.03 63.03 63.03 63.03 0.5K
15:19 63.03 63.03 63.03 63.03 0.8K
15:20 63.05 63.05 63.03 63.05 1.9K
15:21 63.05 63.05 63.03 63.03 1.8K
15:22 63.03 63.03 63.02 63.02 2.4K
15:23 63.02 63.02 62.98 62.99 2.8K
15:24 62.99 63.02 62.99 63.02 1.2K
15:25 63.02 63.02 63.02 63.02 0.3K
15:26 63.02 63.02 63.00 63.00 0.7K
15:27 63.00 63.00 63.00 63.00 3.1K
15:28 63.02 63.02 63.00 63.00 1.0K
15:29 63.00 63.02 63.00 63.02 0.9K
15:30 63.02 63.03 63.01 63.01 2.2K
15:31 63.01 63.06 63.01 63.04 5.6K
15:32 63.04 63.08 63.04 63.08 1.1K
15:33 63.08 63.14 63.08 63.11 6.3K
15:34 63.10 63.11 63.10 63.11 2.4K
15:35 63.06 63.06 63.04 63.04 4.8K
15:36 63.02 63.02 63.02 63.02 4.4K
15:37 63.02 63.07 63.02 63.07 2.7K
15:38 63.07 63.10 63.07 63.10 0.8K
15:39 63.10 63.10 63.06 63.06 1.5K
15:40 63.09 63.10 63.09 63.10 2.4K
15:41 63.10 63.10 63.10 63.10 0.8K
15:42 63.15 63.15 63.11 63.13 3.1K
15:43 63.13 63.13 63.09 63.09 2.6K
15:44 63.09 63.09 63.09 63.09 0.9K
15:45 63.09 63.13 63.09 63.13 2.8K
15:46 63.13 63.18 63.13 63.18 4.3K
15:47 63.18 63.20 63.18 63.19 1.1K
15:48 63.23 63.23 63.23 63.23 10.4K
15:49 63.23 63.23 63.16 63.16 5.5K
15:50 63.06 63.11 63.06 63.11 2.7K
15:51 63.02 63.10 63.02 63.10 8.5K
15:52 63.10 63.11 63.08 63.11 3.8K
15:53 63.11 63.14 63.10 63.14 2.0K
15:54 63.14 63.14 63.10 63.13 2.0K
15:55 63.09 63.09 63.04 63.04 11.9K
15:56 63.10 63.11 63.10 63.11 2.3K
15:57 63.11 63.13 63.11 63.13 8.3K
15:58 63.15 63.20 63.15 63.20 12.4K
15:59 63.19 63.24 63.19 63.24 11.3K
16:00 63.23 63.31 63.19 63.26 147.1K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음