Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.88
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 63.13 63.13 63.13 63.13 12.2K
09:32 63.13 63.13 63.13 63.13 0.1K
09:33 63.13 63.13 63.13 63.13 0.0K
09:34 63.13 63.13 63.13 63.13 0.1K
09:35 62.82 62.82 62.79 62.79 2.6K
09:36 62.79 62.79 62.79 62.79 0.0K
09:37 62.79 62.79 62.79 62.79 0.0K
09:38 62.79 62.79 62.79 62.79 0.0K
09:39 62.79 62.79 62.79 62.79 0.0K
09:40 62.79 62.79 62.79 62.79 0.1K
09:41 62.79 62.79 62.79 62.79 0.1K
09:42 62.79 62.79 62.79 62.79 0.2K
09:43 63.12 63.12 62.89 62.89 1.2K
09:44 62.89 62.89 62.89 62.89 0.0K
09:45 62.89 62.89 62.89 62.89 0.0K
09:46 62.89 62.89 62.89 62.89 0.1K
09:47 62.89 62.89 62.89 62.89 0.0K
09:48 62.89 62.89 62.89 62.89 0.0K
09:49 62.89 62.89 62.89 62.89 0.1K
09:50 62.89 62.89 62.89 62.89 0.0K
09:51 62.89 62.89 62.89 62.89 0.1K
09:52 62.89 62.89 62.89 62.89 0.4K
09:53 62.89 62.89 62.89 62.89 0.0K
09:54 62.89 62.89 62.71 62.71 6.2K
09:55 62.78 62.78 62.78 62.78 5.9K
09:56 62.79 62.79 62.70 62.72 10.8K
09:57 62.72 62.72 62.61 62.61 0.5K
09:58 62.61 62.61 62.61 62.61 0.0K
09:59 62.61 62.61 62.61 62.61 0.2K
10:00 62.61 62.63 62.61 62.63 0.9K
10:01 62.63 62.66 62.58 62.58 3.2K
10:02 62.58 62.59 62.58 62.59 0.8K
10:03 62.59 62.59 62.59 62.59 0.0K
10:04 62.59 62.62 62.59 62.61 4.1K
10:05 62.74 62.74 62.69 62.69 7.9K
10:06 62.69 62.69 62.66 62.67 20.2K
10:07 62.66 62.73 62.66 62.73 7.9K
10:08 62.78 62.78 62.69 62.69 0.3K
10:09 62.69 62.70 62.69 62.70 1.5K
10:10 62.70 62.70 62.70 62.70 0.2K
10:11 62.70 62.79 62.70 62.79 0.9K
10:12 62.79 62.80 62.77 62.77 2.1K
10:13 62.76 62.76 62.76 62.76 0.5K
10:14 62.77 62.81 62.77 62.81 6.7K
10:15 62.81 62.81 62.81 62.81 0.1K
10:16 62.81 62.83 62.81 62.83 0.3K
10:17 62.83 62.92 62.83 62.92 0.3K
10:18 62.92 62.95 62.83 62.95 0.6K
10:19 62.95 62.95 62.87 62.87 0.2K
10:20 62.87 62.87 62.87 62.87 0.1K
10:21 62.87 62.87 62.85 62.85 0.3K
10:22 62.95 62.95 62.85 62.85 0.5K
10:23 62.85 62.85 62.85 62.85 0.1K
10:24 62.85 62.96 62.85 62.96 0.4K
10:25 62.99 62.99 62.92 62.92 0.6K
10:26 62.92 62.92 62.84 62.84 3.7K
10:27 62.84 62.84 62.84 62.84 0.0K
10:28 62.84 62.86 62.84 62.86 0.1K
10:29 62.86 62.86 62.86 62.86 0.1K
10:30 62.86 62.86 62.86 62.86 0.8K
10:31 62.95 62.96 62.87 62.96 2.9K
10:32 62.96 62.96 62.96 62.96 0.1K
10:33 63.04 63.04 63.04 63.04 0.2K
10:34 63.04 63.04 63.04 63.04 0.1K
10:35 63.09 63.09 62.97 62.97 0.9K
10:36 62.97 63.05 62.97 63.05 0.3K
10:37 63.05 63.05 63.05 63.05 0.1K
10:38 63.05 63.05 63.04 63.04 1.8K
10:39 63.04 63.11 63.04 63.11 0.9K
10:40 63.12 63.15 63.12 63.15 0.3K
10:41 63.15 63.15 63.06 63.06 2.3K
10:42 63.06 63.11 63.06 63.11 0.5K
10:43 63.03 63.03 63.00 63.02 2.5K
10:44 62.97 62.97 62.97 62.97 0.7K
10:45 62.97 63.06 62.97 63.06 0.5K
10:46 63.06 63.06 62.98 62.98 2.0K
10:47 63.00 63.00 63.00 63.00 1.7K
10:48 63.00 63.00 62.98 62.98 1.7K
10:49 63.06 63.06 62.98 62.98 7.0K
10:50 62.99 62.99 62.99 62.99 1.0K
10:51 62.91 63.00 62.91 63.00 1.7K
10:52 63.03 63.03 62.90 62.90 0.7K
10:53 62.90 62.92 62.75 62.78 17.2K
10:54 62.78 62.85 62.72 62.85 17.2K
10:55 62.85 62.85 62.80 62.80 0.9K
10:56 62.80 62.89 62.80 62.89 1.4K
10:57 62.88 62.88 62.88 62.88 0.3K
10:58 62.88 62.88 62.88 62.88 0.7K
10:59 62.88 62.88 62.88 62.88 0.6K
11:00 62.88 62.88 62.88 62.88 0.1K
11:01 62.85 62.85 62.79 62.79 0.8K
11:02 62.79 62.79 62.79 62.79 0.1K
11:03 62.79 62.79 62.79 62.79 0.1K
11:04 62.78 62.78 62.78 62.78 0.9K
11:05 62.78 62.78 62.78 62.78 0.0K
11:06 62.78 62.78 62.76 62.76 0.3K
11:07 62.84 62.84 62.84 62.84 0.1K
11:08 62.84 62.84 62.84 62.84 0.4K
11:09 62.84 62.84 62.84 62.84 0.1K
11:10 62.90 62.90 62.85 62.89 0.4K
11:11 62.89 62.89 62.89 62.89 0.0K
11:12 62.89 62.89 62.85 62.88 0.9K
11:13 62.88 62.97 62.88 62.97 0.4K
11:14 62.97 62.97 62.90 62.91 1.4K
11:15 62.91 63.00 62.91 62.92 0.8K
11:16 62.97 62.98 62.97 62.98 0.5K
11:17 62.98 62.98 62.93 62.93 3.1K
11:18 62.88 62.88 62.88 62.88 0.7K
11:19 62.88 62.88 62.88 62.88 0.3K
11:20 62.88 62.88 62.88 62.88 0.1K
11:21 62.88 62.88 62.88 62.88 0.4K
11:22 62.88 62.98 62.88 62.98 0.4K
11:23 62.91 62.91 62.87 62.87 6.3K
11:24 62.87 62.90 62.87 62.87 0.7K
11:25 62.94 62.96 62.87 62.94 0.4K
11:26 62.94 62.94 62.94 62.94 0.0K
11:27 62.94 62.97 62.94 62.97 1.0K
11:28 62.88 62.88 62.88 62.88 1.9K
11:29 62.88 62.88 62.88 62.88 0.1K
11:30 62.88 62.88 62.88 62.88 2.0K
11:31 62.88 62.88 62.88 62.88 0.3K
11:32 62.88 62.89 62.88 62.89 0.4K
11:33 62.89 62.91 62.77 62.77 3.9K
11:34 62.77 62.88 62.77 62.79 0.5K
11:35 62.79 62.79 62.78 62.78 1.0K
11:36 62.78 62.78 62.78 62.78 0.0K
11:37 62.78 62.78 62.78 62.78 0.2K
11:38 62.78 62.78 62.77 62.77 0.6K
11:39 62.77 62.81 62.77 62.81 0.2K
11:40 62.81 62.81 62.77 62.79 1.1K
11:41 62.79 62.82 62.79 62.82 0.6K
11:42 62.82 62.82 62.77 62.77 0.8K
11:43 62.77 62.81 62.77 62.81 0.2K
11:44 62.81 62.81 62.81 62.81 0.2K
11:45 62.81 62.81 62.80 62.80 0.4K
11:46 62.77 62.77 62.77 62.77 0.5K
11:47 62.77 62.77 62.77 62.77 0.4K
11:48 62.77 62.83 62.77 62.83 0.3K
11:49 62.84 62.85 62.77 62.81 8.1K
11:50 62.81 62.85 62.81 62.85 1.0K
11:51 62.85 62.85 62.85 62.85 0.6K
11:52 62.92 62.92 62.85 62.85 1.1K
11:53 62.85 62.85 62.85 62.85 0.2K
11:54 62.85 62.92 62.85 62.85 1.7K
11:55 62.85 62.85 62.85 62.85 0.0K
11:56 62.85 62.85 62.85 62.85 0.2K
11:57 62.85 62.90 62.85 62.90 0.5K
11:58 62.90 62.90 62.84 62.84 0.7K
11:59 62.84 62.84 62.80 62.80 2.0K
12:00 62.84 62.84 62.84 62.84 0.4K
12:01 62.84 62.84 62.83 62.83 0.5K
12:02 62.85 62.85 62.78 62.80 1.5K
12:03 62.81 62.81 62.81 62.81 0.5K
12:04 62.81 62.81 62.81 62.81 0.2K
12:05 62.81 62.81 62.81 62.81 0.2K
12:06 62.81 62.81 62.81 62.81 0.2K
12:07 62.81 62.96 62.81 62.96 1.8K
12:08 62.96 62.96 62.88 62.88 0.6K
12:09 62.88 62.98 62.88 62.98 0.5K
12:10 62.98 62.98 62.98 62.98 0.5K
12:11 62.98 62.98 62.98 62.98 0.1K
12:12 62.96 62.99 62.96 62.99 0.3K
12:13 62.99 62.99 62.96 62.96 0.4K
12:14 62.96 62.96 62.92 62.92 1.2K
12:15 62.92 62.92 62.92 62.92 0.2K
12:16 62.92 62.92 62.92 62.92 0.1K
12:17 62.92 62.94 62.92 62.94 0.3K
12:18 62.94 62.94 62.89 62.89 0.8K
12:19 62.89 62.89 62.89 62.89 0.3K
12:20 62.89 62.89 62.89 62.89 0.0K
12:21 62.89 62.95 62.89 62.95 1.3K
12:22 62.95 62.95 62.95 62.95 0.2K
12:23 62.95 62.95 62.90 62.90 0.8K
12:24 62.90 62.90 62.90 62.90 0.3K
12:25 62.90 62.90 62.90 62.90 0.1K
12:26 62.90 62.90 62.89 62.89 0.3K
12:27 62.89 62.89 62.89 62.89 0.0K
12:28 62.89 62.89 62.84 62.84 2.0K
12:29 62.88 62.88 62.74 62.74 3.6K
12:30 62.77 62.77 62.77 62.77 1.8K
12:31 62.70 62.70 62.68 62.68 2.3K
12:32 62.68 62.68 62.65 62.65 0.7K
12:33 62.65 62.65 62.60 62.60 0.5K
12:34 62.56 62.59 62.56 62.59 0.9K
12:35 62.47 62.58 62.47 62.58 1.6K
12:36 62.58 62.58 62.54 62.54 0.3K
12:37 62.60 62.60 62.60 62.60 0.8K
12:38 62.60 62.61 62.60 62.61 0.7K
12:39 62.61 62.61 62.61 62.61 0.1K
12:40 62.62 62.73 62.62 62.67 1.1K
12:41 62.67 62.67 62.67 62.67 0.4K
12:42 62.67 62.74 62.67 62.67 0.4K
12:43 62.67 62.67 62.67 62.67 0.0K
12:44 62.67 62.67 62.67 62.67 0.3K
12:45 62.67 62.67 62.67 62.67 0.0K
12:46 62.67 62.67 62.64 62.64 0.6K
12:47 62.65 62.67 62.64 62.67 0.8K
12:48 62.65 62.71 62.61 62.61 3.6K
12:49 62.61 62.61 62.61 62.61 0.1K
12:50 62.69 62.69 62.69 62.69 0.1K
12:51 62.61 62.69 62.61 62.69 0.4K
12:52 62.69 62.69 62.69 62.69 0.0K
12:53 62.61 62.68 62.61 62.68 1.6K
12:54 62.68 62.68 62.62 62.63 1.8K
12:55 62.65 62.65 62.60 62.60 0.5K
12:56 62.60 62.66 62.60 62.66 0.2K
12:57 62.66 62.66 62.66 62.66 0.2K
12:58 62.66 62.66 62.66 62.66 0.5K
12:59 62.58 62.58 62.58 62.58 0.2K
13:00 62.58 62.58 62.58 62.58 0.3K
13:01 62.58 62.58 62.53 62.58 2.9K
13:02 62.58 62.62 62.56 62.56 0.8K
13:03 62.56 62.56 62.56 62.56 0.0K
13:04 62.56 62.56 62.56 62.56 0.2K
13:05 62.56 62.59 62.56 62.59 0.3K
13:06 62.59 62.59 62.59 62.59 0.2K
13:07 62.59 62.61 62.59 62.61 2.6K
13:08 62.61 62.61 62.61 62.61 0.1K
13:09 62.75 62.75 62.68 62.68 0.6K
13:10 62.68 62.68 62.68 62.68 0.7K
13:11 62.68 62.68 62.68 62.68 0.1K
13:12 62.68 62.74 62.68 62.74 0.2K
13:13 62.74 62.74 62.74 62.74 0.1K
13:14 62.82 62.83 62.76 62.83 0.4K
13:15 62.76 62.80 62.76 62.80 0.5K
13:16 62.76 62.76 62.76 62.76 0.3K
13:17 62.76 62.76 62.76 62.76 0.0K
13:18 62.76 62.76 62.76 62.76 0.3K
13:19 62.83 62.86 62.83 62.86 0.4K
13:20 62.86 62.86 62.82 62.82 0.4K
13:21 62.77 62.85 62.76 62.76 9.1K
13:22 62.76 62.76 62.75 62.75 1.1K
13:23 62.75 62.75 62.75 62.75 0.1K
13:24 62.73 62.75 62.73 62.75 1.0K
13:25 62.75 62.79 62.75 62.79 0.2K
13:26 62.79 62.85 62.79 62.85 0.3K
13:27 62.86 62.86 62.82 62.82 0.5K
13:28 62.82 62.82 62.82 62.82 0.5K
13:29 62.82 62.82 62.82 62.82 0.1K
13:30 62.82 62.82 62.82 62.82 0.4K
13:31 62.82 62.84 62.82 62.84 2.0K
13:32 62.84 62.84 62.82 62.82 0.2K
13:33 62.82 62.82 62.82 62.82 0.3K
13:34 62.82 62.82 62.82 62.82 0.1K
13:35 62.82 62.82 62.82 62.82 0.4K
13:36 62.89 62.89 62.89 62.89 0.7K
13:37 62.89 62.89 62.84 62.84 0.6K
13:38 62.84 62.85 62.84 62.85 0.5K
13:39 62.85 62.85 62.85 62.85 0.3K
13:40 62.88 62.88 62.83 62.88 1.8K
13:41 62.88 62.88 62.88 62.88 0.8K
13:42 62.88 62.88 62.88 62.88 1.0K
13:43 62.86 62.86 62.86 62.86 0.5K
13:44 62.86 62.91 62.86 62.91 0.6K
13:45 62.91 62.91 62.84 62.85 2.7K
13:46 62.82 62.86 62.82 62.86 0.4K
13:47 62.86 62.86 62.83 62.83 0.3K
13:48 62.83 62.83 62.83 62.83 0.1K
13:49 62.83 62.86 62.82 62.86 0.7K
13:50 62.86 62.86 62.82 62.82 0.3K
13:51 62.90 62.90 62.83 62.86 1.3K
13:52 62.86 62.88 62.86 62.88 0.7K
13:53 62.88 62.88 62.88 62.88 0.3K
13:54 62.88 62.98 62.88 62.92 0.4K
13:55 62.92 62.95 62.91 62.91 0.7K
13:56 62.91 62.98 62.91 62.98 0.3K
13:57 62.98 62.98 62.91 62.91 1.7K
13:58 62.91 62.91 62.89 62.89 1.3K
13:59 62.89 62.89 62.89 62.89 0.2K
14:00 62.89 62.89 62.85 62.85 0.1K
14:01 62.85 62.93 62.85 62.93 1.2K
14:02 62.90 62.90 62.88 62.88 1.3K
14:03 62.88 62.88 62.88 62.88 0.3K
14:04 62.88 62.91 62.88 62.91 0.8K
14:05 62.94 62.94 62.88 62.90 0.5K
14:06 62.90 62.91 62.88 62.88 1.1K
14:07 62.88 62.88 62.88 62.88 1.4K
14:08 62.88 62.97 62.88 62.97 0.4K
14:09 62.97 62.97 62.97 62.97 0.4K
14:10 62.97 62.97 62.97 62.97 0.5K
14:11 62.96 63.00 62.96 63.00 0.7K
14:12 63.00 63.00 63.00 63.00 0.3K
14:13 62.96 62.96 62.94 62.94 4.0K
14:14 62.94 62.94 62.94 62.94 0.1K
14:15 62.94 62.94 62.91 62.91 0.1K
14:16 62.91 62.91 62.91 62.91 0.1K
14:17 62.91 62.91 62.91 62.91 0.1K
14:18 62.97 62.97 62.91 62.91 0.6K
14:19 62.91 62.92 62.89 62.92 3.7K
14:20 62.91 62.96 62.89 62.96 1.2K
14:21 62.96 62.96 62.96 62.96 0.6K
14:22 62.96 62.99 62.96 62.99 1.5K
14:23 63.02 63.02 62.95 62.95 2.1K
14:24 62.95 62.95 62.93 62.93 0.2K
14:25 62.98 62.98 62.93 62.93 0.6K
14:26 62.93 62.93 62.93 62.93 0.3K
14:27 62.93 62.99 62.93 62.99 3.1K
14:28 62.97 62.98 62.97 62.98 0.6K
14:29 62.98 62.98 62.98 62.98 0.2K
14:30 62.93 62.93 62.92 62.92 2.4K
14:31 62.92 62.92 62.92 62.92 0.2K
14:32 62.92 62.92 62.92 62.92 0.8K
14:33 62.92 62.92 62.92 62.92 0.3K
14:34 62.92 62.92 62.92 62.92 1.0K
14:35 62.92 62.95 62.92 62.95 0.5K
14:36 62.95 62.95 62.95 62.95 0.1K
14:37 62.95 62.95 62.95 62.95 0.3K
14:38 63.00 63.00 62.95 62.95 1.0K
14:39 62.98 63.02 62.98 62.98 1.0K
14:40 63.02 63.02 63.02 63.02 0.8K
14:41 62.98 63.02 62.98 63.02 0.6K
14:42 63.02 63.02 63.02 63.02 0.9K
14:43 63.02 63.02 63.02 63.02 0.7K
14:44 63.02 63.03 62.98 62.98 1.2K
14:45 63.05 63.05 63.05 63.05 1.4K
14:46 63.05 63.05 62.98 62.98 0.7K
14:47 62.98 62.98 62.98 62.98 0.6K
14:48 62.98 63.07 62.98 63.05 2.7K
14:49 63.01 63.01 63.01 63.01 0.4K
14:50 63.01 63.01 63.01 63.01 0.6K
14:51 63.01 63.06 63.01 63.01 0.3K
14:52 63.01 63.07 63.01 63.07 0.8K
14:53 63.07 63.07 63.06 63.06 0.4K
14:54 63.06 63.08 63.06 63.08 0.5K
14:55 63.04 63.06 63.04 63.04 1.9K
14:56 63.01 63.08 63.01 63.08 2.8K
14:57 63.08 63.13 63.03 63.13 0.9K
14:58 63.13 63.13 63.13 63.13 0.2K
14:59 63.13 63.13 63.04 63.04 0.6K
15:00 63.04 63.13 63.04 63.09 0.8K
15:01 63.05 63.09 63.05 63.09 1.1K
15:02 63.09 63.09 63.09 63.09 0.3K
15:03 63.09 63.10 63.08 63.10 2.1K
15:04 63.16 63.16 63.16 63.16 0.4K
15:05 63.16 63.16 63.15 63.15 0.6K
15:06 63.15 63.15 63.06 63.06 3.0K
15:07 63.10 63.12 63.10 63.12 0.5K
15:08 63.12 63.12 63.07 63.11 1.7K
15:09 63.11 63.11 63.09 63.09 0.3K
15:10 63.09 63.09 63.09 63.09 1.0K
15:11 63.11 63.16 63.11 63.16 1.4K
15:12 63.16 63.16 63.05 63.05 3.3K
15:13 63.06 63.12 63.06 63.10 0.8K
15:14 63.10 63.10 63.10 63.10 0.8K
15:15 63.11 63.11 63.11 63.11 0.3K
15:16 63.11 63.16 63.11 63.16 0.5K
15:17 63.16 63.16 63.16 63.16 0.5K
15:18 63.16 63.19 63.14 63.19 1.4K
15:19 63.16 63.19 63.16 63.19 0.6K
15:20 63.19 63.19 63.16 63.16 0.5K
15:21 63.16 63.20 63.16 63.18 1.5K
15:22 63.18 63.19 63.16 63.16 1.3K
15:23 63.16 63.20 63.16 63.17 1.7K
15:24 63.19 63.19 63.19 63.19 2.3K
15:25 63.19 63.21 63.19 63.21 0.6K
15:26 63.21 63.23 63.21 63.23 0.7K
15:27 63.22 63.23 63.22 63.23 2.1K
15:28 63.23 63.23 63.20 63.20 3.3K
15:29 63.20 63.23 63.19 63.19 1.4K
15:30 63.23 63.24 63.20 63.24 1.7K
15:31 63.24 63.24 63.16 63.16 2.6K
15:32 63.20 63.20 63.16 63.16 1.2K
15:33 63.16 63.17 63.16 63.17 0.9K
15:34 63.17 63.20 63.17 63.20 3.5K
15:35 63.18 63.23 63.18 63.19 2.4K
15:36 63.17 63.17 63.15 63.15 1.4K
15:37 63.15 63.17 63.15 63.17 2.9K
15:38 63.17 63.21 63.17 63.21 1.0K
15:39 63.21 63.21 63.12 63.12 3.3K
15:40 63.17 63.17 63.14 63.14 3.0K
15:41 63.11 63.13 63.10 63.10 2.6K
15:42 63.10 63.15 63.10 63.12 2.8K
15:43 63.16 63.16 63.13 63.13 2.3K
15:44 63.13 63.19 63.13 63.19 2.3K
15:45 63.21 63.21 63.20 63.20 1.4K
15:46 63.20 63.20 63.16 63.16 3.2K
15:47 63.11 63.12 63.11 63.11 2.5K
15:48 63.11 63.16 63.09 63.09 2.3K
15:49 63.10 63.14 63.10 63.14 2.0K
15:50 63.13 63.13 63.10 63.10 2.1K
15:51 63.10 63.10 62.98 62.98 10.3K
15:52 62.98 62.99 62.98 62.99 5.5K
15:53 63.03 63.03 62.99 62.99 2.7K
15:54 63.04 63.04 62.95 63.02 5.4K
15:55 63.02 63.02 62.97 62.97 4.8K
15:56 63.03 63.14 63.03 63.14 27.7K
15:57 63.08 63.15 63.08 63.13 7.2K
15:58 63.20 63.20 63.12 63.13 13.3K
15:59 63.13 63.13 63.08 63.13 11.8K
16:00 63.12 63.12 62.95 63.01 387.2K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음