Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.17
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:31 62.44 62.49 62.27 62.49 3.8K
09:32 62.49 62.49 62.49 62.49 0.0K
09:33 62.49 62.49 62.21 62.21 0.8K
09:34 62.21 62.21 62.19 62.19 0.4K
09:35 62.19 62.19 62.19 62.19 0.3K
09:36 62.40 62.40 62.40 62.40 0.5K
09:37 62.40 62.40 62.40 62.40 0.3K
09:38 62.40 62.40 62.40 62.40 1.2K
09:39 62.40 62.40 62.40 62.40 1.5K
09:40 62.40 62.40 62.40 62.40 0.0K
09:41 62.40 62.40 62.40 62.40 0.8K
09:42 62.41 62.41 62.41 62.41 1.0K
09:43 62.41 62.41 62.41 62.41 0.1K
09:44 62.41 62.49 62.41 62.49 0.7K
09:45 62.49 62.49 62.49 62.49 0.0K
09:46 62.49 62.49 62.49 62.49 0.1K
09:47 62.49 62.49 62.49 62.49 0.0K
09:48 62.49 62.49 62.40 62.40 0.1K
09:49 62.40 62.40 62.28 62.28 2.1K
09:50 62.28 62.29 62.28 62.29 0.5K
09:51 62.29 62.29 62.29 62.29 0.1K
09:52 62.29 62.29 62.29 62.29 0.2K
09:53 62.30 62.30 62.30 62.30 0.2K
09:54 62.30 62.30 62.30 62.30 0.1K
09:55 62.30 62.30 62.30 62.30 0.4K
09:56 62.30 62.30 62.30 62.30 0.3K
09:57 62.30 62.30 62.30 62.30 0.1K
09:58 62.30 62.30 62.30 62.30 0.1K
09:59 62.30 62.30 62.20 62.20 0.1K
10:00 62.19 62.19 62.19 62.19 0.4K
10:01 62.25 62.25 62.19 62.19 0.9K
10:02 62.19 62.19 62.19 62.19 0.5K
10:03 62.19 62.19 62.19 62.19 0.8K
10:04 62.19 62.19 62.19 62.19 0.1K
10:05 62.21 62.21 62.21 62.21 0.3K
10:06 62.21 62.21 62.16 62.21 1.9K
10:07 62.21 62.21 62.21 62.21 0.2K
10:08 62.21 62.21 62.17 62.17 0.6K
10:09 62.14 62.14 62.14 62.14 1.4K
10:10 62.28 62.28 62.28 62.28 1.2K
10:11 62.28 62.28 62.28 62.28 0.0K
10:12 62.33 62.33 62.33 62.33 0.1K
10:13 62.33 62.45 62.33 62.39 1.2K
10:14 62.39 62.40 62.39 62.40 0.2K
10:15 62.40 62.40 62.40 62.40 1.2K
10:16 62.40 62.40 62.40 62.40 1.9K
10:17 62.42 62.42 62.42 62.42 0.4K
10:18 62.42 62.42 62.42 62.42 0.1K
10:19 62.47 62.47 62.47 62.47 0.3K
10:20 62.48 62.51 62.48 62.51 1.0K
10:21 62.51 62.51 62.51 62.51 0.0K
10:22 62.51 62.55 62.51 62.55 0.2K
10:23 62.55 62.55 62.55 62.55 0.9K
10:24 62.55 62.55 62.54 62.54 0.4K
10:25 62.60 62.60 62.60 62.60 1.4K
10:26 62.60 62.60 62.56 62.59 1.3K
10:27 62.59 62.63 62.59 62.63 0.3K
10:28 62.63 62.63 62.63 62.63 0.0K
10:29 62.63 62.63 62.63 62.63 0.0K
10:30 62.63 62.63 62.63 62.63 0.0K
10:31 62.68 62.68 62.68 62.68 0.5K
10:32 62.68 62.68 62.68 62.68 0.3K
10:33 62.68 62.68 62.68 62.68 0.0K
10:34 62.68 62.68 62.68 62.68 0.2K
10:35 62.70 62.72 62.70 62.72 0.8K
10:36 62.72 62.72 62.62 62.62 2.2K
10:37 62.62 62.62 62.60 62.60 0.4K
10:38 62.60 62.60 62.60 62.60 0.0K
10:39 62.65 62.70 62.63 62.63 5.3K
10:40 62.63 62.63 62.58 62.58 0.9K
10:41 62.58 62.58 62.58 62.58 0.3K
10:42 62.58 62.73 62.58 62.73 2.9K
10:43 62.68 62.68 62.68 62.68 0.5K
10:44 62.68 62.68 62.68 62.68 0.1K
10:45 62.68 62.68 62.68 62.68 0.8K
10:46 62.68 62.68 62.68 62.68 0.3K
10:47 62.68 62.68 62.68 62.68 0.5K
10:48 62.68 62.68 62.68 62.68 0.1K
10:49 62.65 62.65 62.65 62.65 0.6K
10:50 62.65 62.77 62.65 62.77 4.6K
10:51 62.77 62.81 62.77 62.81 0.2K
10:52 62.76 62.76 62.76 62.76 0.6K
10:53 62.81 62.83 62.81 62.83 4.1K
10:54 62.83 62.83 62.83 62.83 0.5K
10:55 62.74 62.74 62.74 62.74 1.8K
10:56 62.74 62.74 62.74 62.74 0.0K
10:57 62.74 62.74 62.74 62.74 0.1K
10:58 62.74 62.77 62.74 62.77 0.2K
10:59 62.77 62.79 62.77 62.79 3.1K
11:00 62.86 62.86 62.86 62.86 0.2K
11:01 62.86 62.86 62.82 62.85 1.3K
11:02 62.85 62.85 62.85 62.85 0.2K
11:03 62.85 62.85 62.85 62.85 0.4K
11:04 62.85 62.88 62.85 62.88 1.4K
11:05 62.88 62.88 62.87 62.87 0.4K
11:06 62.87 62.94 62.87 62.94 1.3K
11:07 62.94 62.94 62.92 62.92 1.1K
11:08 62.88 62.88 62.88 62.88 0.5K
11:09 62.88 62.88 62.88 62.88 0.1K
11:10 62.88 62.88 62.88 62.88 0.2K
11:11 62.88 62.88 62.88 62.88 0.0K
11:12 62.88 62.88 62.88 62.88 0.0K
11:13 62.91 62.93 62.91 62.93 2.4K
11:14 62.93 62.93 62.93 62.93 0.1K
11:15 62.93 62.93 62.93 62.93 0.0K
11:16 62.93 62.93 62.90 62.90 0.5K
11:17 62.90 62.90 62.90 62.90 0.1K
11:18 62.90 62.90 62.90 62.90 0.1K
11:19 62.90 62.90 62.86 62.86 0.2K
11:20 62.87 62.87 62.86 62.86 1.1K
11:21 62.86 62.88 62.86 62.88 1.3K
11:22 62.88 62.89 62.88 62.89 0.3K
11:23 62.89 62.89 62.89 62.89 0.0K
11:24 62.89 62.89 62.89 62.89 0.1K
11:25 62.89 62.89 62.89 62.89 0.7K
11:26 62.89 62.89 62.85 62.85 1.9K
11:27 62.85 62.87 62.85 62.87 0.2K
11:28 62.87 62.87 62.87 62.87 0.0K
11:29 62.87 62.87 62.83 62.83 0.3K
11:30 62.83 62.86 62.83 62.86 0.4K
11:31 62.87 62.90 62.87 62.90 2.4K
11:32 62.90 62.92 62.90 62.92 0.5K
11:33 62.92 62.99 62.92 62.99 2.2K
11:34 63.04 63.04 63.04 63.04 0.5K
11:35 63.04 63.04 63.04 63.04 0.2K
11:36 63.04 63.04 62.99 62.99 1.3K
11:37 63.03 63.03 63.03 63.03 1.0K
11:38 63.03 63.03 63.03 63.03 0.1K
11:39 63.03 63.05 63.03 63.05 0.3K
11:40 63.05 63.05 63.05 63.05 0.1K
11:41 63.05 63.05 63.00 63.00 1.1K
11:42 63.00 63.00 63.00 63.00 0.1K
11:43 63.00 63.00 63.00 63.00 0.0K
11:44 63.00 63.06 63.00 63.03 0.5K
11:45 63.03 63.03 62.99 63.00 2.8K
11:46 63.00 63.00 62.98 62.98 0.9K
11:47 63.00 63.00 62.98 62.98 1.0K
11:48 62.98 63.02 62.98 63.02 0.7K
11:49 62.99 62.99 62.99 62.99 0.5K
11:50 62.99 62.99 62.99 62.99 0.1K
11:51 62.99 62.99 62.94 62.94 0.8K
11:52 62.94 62.94 62.94 62.94 0.2K
11:53 62.94 62.94 62.94 62.94 0.1K
11:54 62.94 62.94 62.94 62.94 0.1K
11:55 62.94 62.94 62.86 62.86 2.2K
11:56 62.88 62.88 62.88 62.88 0.2K
11:57 62.90 62.90 62.90 62.90 4.7K
11:58 62.90 62.91 62.90 62.91 0.5K
11:59 62.91 62.91 62.91 62.91 5.3K
12:00 62.91 62.91 62.91 62.91 0.6K
12:01 62.91 62.91 62.88 62.88 1.5K
12:02 62.88 62.88 62.88 62.88 0.1K
12:03 62.88 62.88 62.88 62.88 0.1K
12:04 62.88 62.99 62.88 62.99 19.7K
12:05 63.01 63.01 63.01 63.01 0.5K
12:06 63.01 63.01 63.01 63.01 0.2K
12:07 63.01 63.01 63.01 63.01 0.3K
12:08 63.01 63.11 63.01 63.11 0.8K
12:09 63.11 63.11 63.06 63.06 1.3K
12:10 63.06 63.06 63.06 63.06 0.6K
12:11 63.06 63.06 63.06 63.06 0.2K
12:12 63.06 63.07 63.06 63.07 0.2K
12:13 63.07 63.07 63.06 63.06 0.2K
12:14 63.06 63.06 63.06 63.06 0.0K
12:15 63.06 63.09 63.06 63.09 0.2K
12:16 63.12 63.12 63.12 63.12 1.0K
12:17 63.12 63.16 63.12 63.16 1.0K
12:18 63.16 63.16 63.16 63.16 0.5K
12:19 63.16 63.16 63.16 63.16 0.0K
12:20 63.16 63.16 63.16 63.16 0.3K
12:21 63.16 63.16 63.16 63.16 0.4K
12:22 63.16 63.16 63.16 63.16 0.3K
12:23 63.16 63.16 63.16 63.16 0.1K
12:24 63.16 63.16 63.16 63.16 0.4K
12:25 63.16 63.16 63.16 63.16 1.0K
12:26 63.16 63.16 63.10 63.10 0.6K
12:27 63.10 63.16 63.10 63.16 0.2K
12:28 63.16 63.16 63.16 63.16 0.1K
12:29 63.16 63.17 63.16 63.17 0.4K
12:30 63.22 63.22 63.12 63.14 2.0K
12:31 63.14 63.14 63.14 63.14 0.3K
12:32 63.14 63.14 63.14 63.14 0.6K
12:33 63.19 63.19 63.19 63.19 0.2K
12:34 63.19 63.19 63.12 63.12 0.2K
12:35 63.12 63.12 63.11 63.11 0.4K
12:36 63.11 63.11 63.11 63.11 0.1K
12:37 63.11 63.13 63.11 63.12 0.5K
12:38 63.13 63.13 63.09 63.09 1.3K
12:39 63.09 63.12 63.09 63.12 4.9K
12:40 63.12 63.12 63.12 63.12 0.8K
12:41 63.12 63.12 63.12 63.12 0.1K
12:42 63.11 63.11 63.07 63.07 1.1K
12:43 63.07 63.08 63.07 63.08 0.6K
12:44 63.05 63.05 63.05 63.05 0.6K
12:45 63.05 63.06 63.05 63.06 0.6K
12:46 63.06 63.06 63.06 63.06 0.0K
12:47 63.06 63.06 63.06 63.06 0.3K
12:48 63.06 63.06 63.06 63.06 0.2K
12:49 63.06 63.06 63.06 63.06 0.2K
12:50 63.06 63.07 63.06 63.07 0.9K
12:51 63.07 63.07 63.07 63.07 0.4K
12:52 63.07 63.13 63.07 63.13 0.9K
12:53 63.13 63.13 63.12 63.12 0.4K
12:54 63.12 63.12 63.12 63.12 0.2K
12:55 63.12 63.12 63.09 63.09 0.5K
12:56 63.09 63.09 63.09 63.09 0.0K
12:57 63.09 63.09 63.09 63.09 0.2K
12:58 63.09 63.09 63.09 63.09 0.1K
12:59 63.17 63.17 63.17 63.17 0.2K
13:00 63.17 63.17 63.17 63.17 0.4K
13:01 63.17 63.17 63.17 63.17 0.1K
13:02 63.17 63.17 63.17 63.17 0.1K
13:03 63.17 63.17 63.09 63.09 1.2K
13:04 63.09 63.10 63.09 63.10 0.4K
13:05 63.10 63.10 63.10 63.10 0.1K
13:06 63.12 63.12 63.12 63.12 0.4K
13:07 63.12 63.12 63.12 63.12 0.1K
13:08 63.12 63.17 63.12 63.17 6.6K
13:09 63.18 63.18 63.18 63.18 0.2K
13:10 63.18 63.18 63.18 63.18 0.1K
13:11 63.18 63.18 63.18 63.18 0.1K
13:12 63.18 63.18 63.18 63.18 1.1K
13:13 63.18 63.18 63.18 63.18 0.2K
13:14 63.18 63.18 63.18 63.18 0.0K
13:15 63.16 63.16 63.16 63.16 1.7K
13:16 63.16 63.17 63.16 63.16 2.6K
13:17 63.16 63.16 63.13 63.13 0.8K
13:18 63.14 63.16 63.14 63.16 1.0K
13:19 63.15 63.15 63.15 63.15 0.3K
13:20 63.14 63.18 63.14 63.18 4.5K
13:21 63.18 63.18 63.18 63.18 0.0K
13:22 63.18 63.18 63.18 63.18 0.0K
13:23 63.18 63.18 63.18 63.18 0.3K
13:24 63.18 63.18 63.18 63.18 1.6K
13:25 63.18 63.22 63.18 63.22 1.8K
13:26 63.22 63.22 63.22 63.22 1.5K
13:27 63.19 63.20 63.19 63.20 6.6K
13:28 63.20 63.20 63.20 63.20 0.5K
13:29 63.20 63.21 63.20 63.21 0.5K
13:30 63.21 63.21 63.21 63.21 0.0K
13:31 63.21 63.21 63.21 63.21 0.0K
13:32 63.21 63.21 63.21 63.21 0.1K
13:33 63.21 63.21 63.21 63.21 0.0K
13:34 63.21 63.25 63.21 63.22 0.2K
13:35 63.23 63.24 63.22 63.22 3.2K
13:36 63.22 63.22 63.21 63.21 0.8K
13:37 63.21 63.22 63.21 63.22 0.3K
13:38 63.23 63.23 63.23 63.23 0.4K
13:39 63.23 63.24 63.23 63.24 0.5K
13:40 63.24 63.24 63.22 63.22 0.5K
13:41 63.22 63.22 63.22 63.22 0.0K
13:42 63.22 63.22 63.18 63.18 2.1K
13:43 63.24 63.24 63.24 63.24 0.9K
13:44 63.24 63.24 63.24 63.24 0.2K
13:45 63.25 63.25 63.24 63.24 1.2K
13:46 63.24 63.24 63.23 63.23 1.4K
13:47 63.23 63.23 63.23 63.23 0.6K
13:48 63.23 63.23 63.23 63.23 0.0K
13:49 63.23 63.23 63.23 63.23 0.0K
13:50 63.23 63.23 63.23 63.23 0.2K
13:51 63.23 63.23 63.23 63.23 0.1K
13:52 63.23 63.23 63.23 63.23 0.1K
13:53 63.23 63.27 63.23 63.27 0.7K
13:54 63.27 63.27 63.27 63.27 0.4K
13:55 63.27 63.27 63.26 63.26 0.5K
13:56 63.26 63.26 63.26 63.26 0.6K
13:57 63.26 63.26 63.26 63.26 0.4K
13:58 63.26 63.26 63.26 63.26 0.4K
13:59 63.26 63.26 63.26 63.26 0.0K
14:00 63.26 63.27 63.24 63.27 0.4K
14:01 63.27 63.27 63.27 63.27 0.8K
14:02 63.27 63.27 63.27 63.27 0.1K
14:03 63.27 63.27 63.20 63.20 0.7K
14:04 63.19 63.23 63.19 63.23 1.7K
14:05 63.23 63.29 63.23 63.29 2.1K
14:06 63.29 63.29 63.29 63.29 0.3K
14:07 63.25 63.26 63.25 63.26 1.2K
14:08 63.26 63.29 63.26 63.29 1.8K
14:09 63.29 63.29 63.29 63.29 0.1K
14:10 63.29 63.29 63.29 63.29 0.4K
14:11 63.29 63.32 63.29 63.29 1.9K
14:12 63.30 63.30 63.30 63.30 0.1K
14:13 63.26 63.26 63.26 63.26 1.5K
14:14 63.26 63.26 63.26 63.26 0.3K
14:15 63.26 63.26 63.26 63.26 0.2K
14:16 63.26 63.26 63.26 63.26 0.1K
14:17 63.26 63.26 63.26 63.26 0.1K
14:18 63.26 63.26 63.26 63.26 0.0K
14:19 63.26 63.29 63.26 63.29 0.8K
14:20 63.29 63.29 63.29 63.29 0.3K
14:21 63.29 63.29 63.29 63.29 0.1K
14:22 63.29 63.29 63.29 63.29 0.2K
14:23 63.29 63.29 63.22 63.22 1.8K
14:24 63.24 63.24 63.24 63.24 0.4K
14:25 63.24 63.24 63.22 63.22 0.4K
14:26 63.22 63.22 63.22 63.22 0.3K
14:27 63.22 63.22 63.22 63.22 0.2K
14:28 63.22 63.22 63.22 63.22 0.5K
14:29 63.23 63.23 63.23 63.23 2.7K
14:30 63.23 63.23 63.23 63.23 0.0K
14:31 63.23 63.23 63.23 63.23 0.3K
14:32 63.27 63.27 63.27 63.27 0.6K
14:33 63.27 63.27 63.27 63.27 0.6K
14:34 63.27 63.28 63.27 63.28 1.8K
14:35 63.25 63.25 63.25 63.25 0.9K
14:36 63.28 63.28 63.28 63.28 0.4K
14:37 63.28 63.28 63.28 63.28 1.1K
14:38 63.28 63.28 63.28 63.28 1.0K
14:39 63.31 63.32 63.31 63.32 1.3K
14:40 63.32 63.32 63.30 63.30 1.3K
14:41 63.30 63.30 63.30 63.30 0.0K
14:42 63.30 63.30 63.30 63.30 0.2K
14:43 63.30 63.30 63.29 63.29 1.6K
14:44 63.29 63.29 63.29 63.29 0.0K
14:45 63.29 63.30 63.29 63.30 1.0K
14:46 63.30 63.30 63.30 63.30 0.6K
14:47 63.30 63.30 63.30 63.30 0.1K
14:48 63.30 63.30 63.27 63.27 1.4K
14:49 63.27 63.27 63.27 63.27 0.5K
14:50 63.28 63.28 63.27 63.27 2.4K
14:51 63.27 63.27 63.25 63.25 1.0K
14:52 63.25 63.25 63.25 63.25 0.4K
14:53 63.22 63.22 63.22 63.22 0.9K
14:54 63.24 63.25 63.24 63.24 2.5K
14:55 63.24 63.24 63.24 63.24 0.0K
14:56 63.25 63.25 63.25 63.25 0.8K
14:57 63.25 63.25 63.25 63.25 0.1K
14:58 63.23 63.23 63.23 63.23 1.0K
14:59 63.25 63.25 63.25 63.25 0.2K
15:00 63.25 63.25 63.23 63.23 0.9K
15:01 63.23 63.25 63.23 63.25 0.7K
15:02 63.25 63.25 63.25 63.25 0.8K
15:03 63.25 63.25 63.25 63.25 0.4K
15:04 63.25 63.25 63.25 63.25 0.3K
15:05 63.25 63.25 63.25 63.25 0.2K
15:06 63.27 63.27 63.27 63.27 0.5K
15:07 63.25 63.25 63.23 63.23 1.7K
15:08 63.23 63.23 63.23 63.23 0.3K
15:09 63.23 63.23 63.22 63.22 1.2K
15:10 63.22 63.22 63.22 63.22 0.3K
15:11 63.21 63.21 63.19 63.19 2.5K
15:12 63.19 63.19 63.16 63.16 2.0K
15:13 63.15 63.21 63.15 63.21 2.4K
15:14 63.18 63.19 63.18 63.19 1.0K
15:15 63.19 63.19 63.19 63.19 0.3K
15:16 63.19 63.21 63.19 63.21 0.7K
15:17 63.21 63.21 63.21 63.21 0.1K
15:18 63.21 63.21 63.19 63.19 0.4K
15:19 63.19 63.21 63.19 63.21 1.0K
15:20 63.21 63.21 63.21 63.21 0.4K
15:21 63.21 63.21 63.16 63.16 1.7K
15:22 63.16 63.16 63.13 63.13 1.4K
15:23 63.13 63.13 63.13 63.13 0.8K
15:24 63.13 63.14 63.11 63.11 1.6K
15:25 63.11 63.11 63.11 63.11 0.4K
15:26 63.11 63.11 63.09 63.09 0.7K
15:27 63.09 63.11 63.09 63.09 1.7K
15:28 63.09 63.12 63.09 63.12 1.3K
15:29 63.12 63.12 63.12 63.12 0.4K
15:30 63.12 63.13 63.11 63.11 1.0K
15:31 63.11 63.11 63.11 63.11 0.6K
15:32 63.11 63.11 63.09 63.09 1.0K
15:33 63.08 63.08 63.08 63.08 0.8K
15:34 63.08 63.13 63.08 63.13 1.0K
15:35 63.13 63.13 63.12 63.12 0.4K
15:36 63.13 63.13 63.13 63.13 1.0K
15:37 63.12 63.16 63.12 63.16 1.2K
15:38 63.17 63.19 63.17 63.19 3.3K
15:39 63.18 63.20 63.18 63.20 2.5K
15:40 63.20 63.20 63.13 63.13 4.0K
15:41 63.13 63.13 63.12 63.12 1.2K
15:42 63.12 63.12 63.09 63.12 1.9K
15:43 63.12 63.12 63.12 63.12 0.5K
15:44 63.12 63.12 63.12 63.12 0.6K
15:45 63.12 63.12 63.06 63.08 3.9K
15:46 63.08 63.10 63.08 63.10 1.6K
15:47 63.10 63.10 63.04 63.04 2.4K
15:48 63.04 63.06 63.04 63.06 2.0K
15:49 63.06 63.06 63.04 63.06 1.6K
15:50 63.02 63.03 63.02 63.03 3.8K
15:51 63.03 63.04 63.02 63.04 3.4K
15:52 63.04 63.05 63.04 63.05 2.4K
15:53 63.06 63.07 63.06 63.07 5.0K
15:54 63.09 63.10 63.09 63.10 1.7K
15:55 63.08 63.20 63.08 63.20 9.1K
15:56 63.16 63.23 63.16 63.23 6.7K
15:57 63.28 63.28 63.25 63.27 11.0K
15:58 63.27 63.32 63.27 63.31 8.0K
15:59 63.30 63.32 63.30 63.32 8.6K
16:00 63.31 63.35 63.30 63.30 119.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음