Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.88
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 62.10 62.10 62.06 62.06 4.6K
09:31 61.86 61.86 61.86 61.86 0.4K
09:32 61.72 61.72 61.72 61.72 0.5K
09:33 61.86 61.86 61.72 61.72 0.4K
09:34 61.72 61.72 61.72 61.72 0.1K
09:35 61.72 61.72 61.72 61.72 0.0K
09:36 61.44 61.44 61.44 61.44 1.4K
09:37 61.45 61.45 61.45 61.45 3.4K
09:38 61.55 61.55 61.55 61.55 2.0K
09:39 61.45 61.55 61.45 61.55 1.6K
09:40 61.45 61.45 61.43 61.43 0.5K
09:41 61.55 61.55 61.43 61.43 1.2K
09:42 61.60 61.60 61.60 61.60 0.4K
09:43 61.66 61.66 61.66 61.66 0.3K
09:44 61.66 61.66 61.66 61.66 0.1K
09:45 61.66 61.66 61.66 61.66 0.1K
09:46 61.66 61.66 61.66 61.66 0.0K
09:47 61.66 61.66 61.66 61.66 0.0K
09:48 61.63 61.63 61.63 61.63 1.6K
09:49 61.64 61.64 61.64 61.64 0.6K
09:50 61.63 61.63 61.63 61.63 0.0K
09:51 61.73 61.73 61.73 61.73 1.0K
09:52 61.73 61.73 61.73 61.73 0.7K
09:53 61.91 61.91 61.81 61.81 1.3K
09:54 61.80 61.82 61.80 61.82 1.1K
09:55 61.68 61.69 61.68 61.69 1.0K
09:56 61.73 61.81 61.73 61.81 2.0K
09:57 61.73 61.81 61.73 61.81 1.7K
09:58 61.81 61.81 61.81 61.81 0.0K
09:59 61.91 61.91 61.91 61.91 0.2K
10:00 61.83 61.83 61.83 61.83 0.7K
10:01 61.79 61.79 61.79 61.79 0.3K
10:02 61.79 61.79 61.79 61.79 0.3K
10:03 61.79 61.79 61.79 61.79 0.1K
10:04 61.97 61.97 61.85 61.85 2.9K
10:05 61.79 61.79 61.74 61.74 1.8K
10:06 61.83 61.83 61.83 61.83 1.3K
10:07 61.79 61.83 61.79 61.83 0.9K
10:08 61.83 61.83 61.83 61.83 0.5K
10:09 61.89 61.89 61.81 61.81 1.9K
10:10 61.81 61.81 61.74 61.75 1.3K
10:11 61.76 61.76 61.76 61.76 0.8K
10:12 61.76 61.76 61.76 61.76 0.1K
10:13 61.76 61.76 61.76 61.76 0.1K
10:14 61.76 61.76 61.76 61.76 0.0K
10:15 61.74 61.74 61.74 61.74 0.4K
10:16 61.76 61.76 61.74 61.74 0.3K
10:17 61.75 61.81 61.75 61.81 2.1K
10:18 61.74 61.81 61.74 61.81 1.9K
10:19 61.86 61.87 61.86 61.87 0.8K
10:20 61.81 61.87 61.81 61.87 0.6K
10:21 61.82 61.83 61.82 61.83 1.3K
10:22 61.82 61.83 61.82 61.83 0.7K
10:23 61.83 61.83 61.83 61.83 0.1K
10:24 61.83 61.83 61.83 61.83 0.1K
10:25 61.83 61.83 61.83 61.83 0.0K
10:26 61.83 61.83 61.83 61.83 0.1K
10:27 61.92 61.94 61.92 61.94 0.8K
10:28 61.93 61.93 61.88 61.93 5.5K
10:29 61.91 61.91 61.91 61.91 0.6K
10:30 61.93 61.93 61.91 61.91 2.4K
10:31 61.97 61.97 61.93 61.95 2.8K
10:32 61.93 61.95 61.93 61.95 2.1K
10:33 61.95 61.95 61.95 61.95 0.1K
10:34 61.95 61.95 61.95 61.95 0.0K
10:35 61.95 61.95 61.95 61.95 0.2K
10:36 61.95 61.95 61.95 61.95 0.0K
10:37 62.02 62.02 62.02 62.02 0.1K
10:38 62.00 62.00 61.95 61.95 2.0K
10:39 61.94 61.94 61.94 61.94 0.2K
10:40 61.94 61.94 61.94 61.94 0.4K
10:41 61.94 61.94 61.94 61.94 0.1K
10:42 61.90 61.90 61.90 61.90 1.0K
10:43 61.94 61.94 61.90 61.90 0.9K
10:44 61.90 61.90 61.90 61.90 0.2K
10:45 61.90 61.90 61.90 61.90 0.4K
10:46 61.90 61.90 61.90 61.90 0.3K
10:47 61.90 61.90 61.90 61.90 1.0K
10:48 61.90 61.90 61.90 61.90 0.2K
10:49 61.90 61.90 61.90 61.90 0.7K
10:50 61.85 61.90 61.85 61.90 1.1K
10:51 61.92 61.92 61.92 61.92 0.5K
10:52 61.90 61.92 61.90 61.92 0.4K
10:53 61.87 61.87 61.87 61.87 0.6K
10:54 61.84 61.84 61.81 61.81 1.4K
10:55 61.81 61.81 61.81 61.81 0.6K
10:56 61.81 61.82 61.81 61.82 0.4K
10:57 61.82 61.82 61.82 61.82 0.6K
10:58 61.82 61.82 61.82 61.82 0.6K
10:59 61.82 61.82 61.82 61.82 0.2K
11:00 61.84 61.84 61.84 61.84 0.3K
11:01 61.84 61.86 61.84 61.86 1.1K
11:02 61.94 61.94 61.94 61.94 0.4K
11:03 61.88 61.88 61.84 61.84 1.5K
11:04 61.94 61.94 61.88 61.88 1.8K
11:05 61.90 61.91 61.90 61.91 1.9K
11:06 61.90 61.91 61.90 61.91 1.6K
11:07 61.91 61.91 61.91 61.91 0.0K
11:08 61.89 61.89 61.89 61.89 0.3K
11:09 61.93 61.93 61.93 61.93 0.4K
11:10 61.89 61.89 61.89 61.89 1.3K
11:11 61.93 61.93 61.93 61.93 0.8K
11:12 61.93 61.93 61.93 61.93 0.3K
11:13 61.93 61.93 61.93 61.93 0.1K
11:14 61.93 61.93 61.93 61.93 0.0K
11:15 61.96 61.96 61.96 61.96 0.4K
11:16 61.93 61.93 61.92 61.92 0.8K
11:17 61.94 61.94 61.94 61.94 0.5K
11:18 61.92 61.92 61.92 61.92 0.4K
11:19 61.95 61.95 61.95 61.95 1.5K
11:20 61.92 61.95 61.92 61.95 0.4K
11:21 61.95 61.95 61.95 61.95 0.0K
11:22 61.84 61.84 61.84 61.84 0.6K
11:23 61.76 61.82 61.74 61.82 1.8K
11:24 61.71 61.71 61.67 61.67 0.8K
11:25 61.66 61.66 61.66 61.66 1.0K
11:26 61.66 61.66 61.66 61.66 0.3K
11:27 61.66 61.66 61.66 61.66 0.1K
11:28 61.66 61.66 61.66 61.66 0.4K
11:29 61.67 61.68 61.67 61.68 0.4K
11:30 61.72 61.72 61.72 61.72 1.0K
11:31 61.71 61.75 61.71 61.75 1.9K
11:32 61.74 61.74 61.74 61.74 1.0K
11:33 61.74 61.74 61.74 61.74 0.5K
11:34 61.74 61.74 61.74 61.74 0.2K
11:35 61.74 61.74 61.74 61.74 0.0K
11:36 61.63 61.63 61.63 61.63 0.6K
11:37 61.64 61.66 61.63 61.63 1.4K
11:38 61.66 61.66 61.66 61.66 0.3K
11:39 61.66 61.66 61.66 61.66 0.9K
11:40 61.66 61.66 61.66 61.66 0.2K
11:41 61.66 61.66 61.66 61.66 0.2K
11:42 61.66 61.66 61.66 61.66 0.6K
11:43 61.66 61.68 61.66 61.68 1.2K
11:44 61.66 61.68 61.66 61.68 0.7K
11:45 61.65 61.67 61.65 61.67 2.7K
11:46 61.68 61.68 61.65 61.67 1.5K
11:47 61.67 61.67 61.67 61.67 0.2K
11:48 61.67 61.67 61.67 61.67 0.1K
11:49 61.67 61.67 61.67 61.67 0.1K
11:50 61.67 61.67 61.67 61.67 0.0K
11:51 61.67 61.67 61.67 61.67 0.4K
11:52 61.76 61.76 61.76 61.76 0.5K
11:53 61.76 61.76 61.74 61.74 2.5K
11:54 61.76 61.76 61.74 61.74 0.7K
11:55 61.74 61.74 61.74 61.74 0.8K
11:56 61.74 61.74 61.74 61.74 0.0K
11:57 61.74 61.74 61.74 61.74 0.0K
11:58 61.74 61.74 61.74 61.74 0.1K
11:59 61.74 61.74 61.74 61.74 0.0K
12:00 61.74 61.74 61.74 61.74 0.0K
12:01 61.74 61.74 61.74 61.74 0.4K
12:02 61.74 61.74 61.74 61.74 0.3K
12:03 61.73 61.73 61.73 61.73 0.6K
12:04 61.72 61.72 61.72 61.72 0.4K
12:05 61.74 61.74 61.74 61.74 0.5K
12:06 61.72 61.72 61.72 61.72 0.5K
12:07 61.72 61.72 61.70 61.70 1.0K
12:08 61.75 61.75 61.75 61.75 0.2K
12:09 61.75 61.75 61.75 61.75 3.6K
12:10 61.75 61.75 61.75 61.75 3.2K
12:11 61.81 61.81 61.81 61.81 0.7K
12:12 61.75 61.81 61.75 61.81 0.5K
12:13 61.85 61.85 61.85 61.85 2.0K
12:14 61.85 61.85 61.85 61.85 1.3K
12:15 61.85 61.85 61.85 61.85 0.0K
12:16 61.82 61.82 61.82 61.82 0.9K
12:17 61.79 61.79 61.79 61.79 0.6K
12:18 61.79 61.79 61.79 61.79 0.7K
12:19 61.81 61.81 61.81 61.81 0.1K
12:20 61.77 61.77 61.77 61.77 2.2K
12:21 61.78 61.78 61.78 61.78 0.2K
12:22 61.78 61.78 61.78 61.78 0.2K
12:23 61.78 61.78 61.78 61.78 1.1K
12:24 61.78 61.78 61.78 61.78 0.5K
12:25 61.68 61.68 61.68 61.68 1.1K
12:26 61.66 61.66 61.66 61.66 1.3K
12:27 61.69 61.69 61.69 61.69 2.5K
12:28 61.66 61.69 61.66 61.69 3.1K
12:29 61.69 61.69 61.69 61.69 0.1K
12:30 61.69 61.69 61.69 61.69 1.3K
12:31 61.69 61.69 61.69 61.69 2.2K
12:32 61.65 61.65 61.65 61.65 1.3K
12:33 61.70 61.70 61.65 61.65 3.4K
12:34 61.72 61.72 61.72 61.72 1.4K
12:35 61.72 61.72 61.72 61.72 0.2K
12:36 61.75 61.75 61.75 61.75 0.5K
12:37 61.77 61.77 61.77 61.77 0.3K
12:38 61.77 61.77 61.77 61.77 1.2K
12:39 61.77 61.77 61.77 61.77 2.8K
12:40 61.77 61.77 61.77 61.77 2.7K
12:41 61.77 61.77 61.77 61.77 0.0K
12:42 61.77 61.77 61.77 61.77 0.2K
12:43 61.81 61.81 61.79 61.79 1.1K
12:44 61.77 61.81 61.77 61.79 0.9K
12:45 61.81 61.81 61.81 61.81 1.4K
12:46 61.77 61.77 61.77 61.77 1.4K
12:47 61.75 61.75 61.75 61.75 1.8K
12:48 61.77 61.77 61.75 61.75 0.8K
12:49 61.74 61.74 61.74 61.74 0.2K
12:50 61.75 61.75 61.74 61.74 0.1K
12:51 61.75 61.75 61.74 61.74 1.1K
12:52 61.74 61.75 61.74 61.74 0.9K
12:53 61.76 61.76 61.76 61.76 0.9K
12:54 61.73 61.73 61.73 61.73 0.7K
12:55 61.73 61.73 61.73 61.73 0.2K
12:56 61.77 61.77 61.77 61.77 0.4K
12:57 61.77 61.77 61.77 61.77 0.7K
12:58 61.77 61.77 61.77 61.77 0.7K
12:59 61.78 61.78 61.78 61.78 0.8K
13:00 61.81 61.81 61.81 61.81 0.8K
13:01 61.78 61.81 61.78 61.81 0.6K
13:02 61.86 61.86 61.82 61.82 5.7K
13:03 61.83 61.83 61.83 61.83 2.0K
13:04 61.83 61.83 61.83 61.83 1.9K
13:05 61.83 61.83 61.83 61.83 0.1K
13:06 61.79 61.79 61.79 61.79 0.7K
13:07 61.79 61.79 61.79 61.79 0.7K
13:08 61.80 61.80 61.80 61.80 0.3K
13:09 61.80 61.82 61.80 61.80 1.1K
13:10 61.79 61.80 61.79 61.80 0.9K
13:11 61.80 61.80 61.79 61.80 0.6K
13:12 61.77 61.77 61.77 61.77 0.6K
13:13 61.77 61.77 61.77 61.77 1.4K
13:14 61.78 61.82 61.78 61.82 2.6K
13:15 61.77 61.82 61.77 61.82 2.4K
13:16 61.79 61.79 61.78 61.78 0.9K
13:17 61.81 61.81 61.81 61.81 0.5K
13:18 61.82 61.82 61.82 61.82 1.1K
13:19 61.81 61.82 61.81 61.82 1.2K
13:20 61.87 61.87 61.84 61.84 1.1K
13:21 61.87 61.87 61.84 61.84 1.1K
13:22 61.84 61.84 61.84 61.84 0.0K
13:23 61.84 61.84 61.84 61.84 0.0K
13:24 61.85 61.85 61.85 61.85 0.5K
13:25 61.85 61.85 61.85 61.85 0.4K
13:26 61.85 61.85 61.85 61.85 0.6K
13:27 61.85 61.85 61.85 61.85 0.0K
13:28 61.80 61.80 61.80 61.80 1.7K
13:29 61.76 61.76 61.76 61.76 0.5K
13:30 61.80 61.80 61.76 61.76 0.2K
13:31 61.79 61.79 61.79 61.79 1.1K
13:32 61.84 61.84 61.84 61.84 3.8K
13:33 61.79 61.84 61.79 61.84 4.1K
13:34 61.86 61.86 61.86 61.86 0.2K
13:35 61.85 61.85 61.85 61.85 0.4K
13:36 61.85 61.85 61.85 61.85 0.3K
13:37 61.83 61.83 61.81 61.81 0.7K
13:38 61.81 61.81 61.78 61.78 1.3K
13:39 61.81 61.81 61.80 61.80 1.1K
13:40 61.78 61.81 61.78 61.80 0.8K
13:41 61.80 61.80 61.80 61.80 0.1K
13:42 61.77 61.77 61.77 61.77 0.5K
13:43 61.80 61.80 61.77 61.77 0.5K
13:44 61.77 61.77 61.77 61.77 0.2K
13:45 61.77 61.77 61.77 61.77 0.1K
13:46 61.77 61.77 61.77 61.77 0.0K
13:47 61.78 61.78 61.78 61.78 0.1K
13:48 61.75 61.75 61.75 61.75 2.4K
13:49 61.78 61.78 61.75 61.75 0.2K
13:50 61.75 61.75 61.75 61.75 0.0K
13:51 61.75 61.75 61.75 61.75 0.5K
13:52 61.75 61.75 61.75 61.75 1.5K
13:53 61.75 61.75 61.75 61.75 0.1K
13:54 61.75 61.77 61.75 61.77 0.5K
13:55 61.75 61.75 61.75 61.75 0.9K
13:56 61.77 61.77 61.75 61.75 0.7K
13:57 61.74 61.74 61.74 61.74 0.8K
13:58 61.76 61.80 61.76 61.80 1.8K
13:59 61.79 61.79 61.79 61.79 0.6K
14:00 61.80 61.80 61.79 61.79 0.3K
14:01 61.79 61.79 61.79 61.79 0.3K
14:02 61.80 61.87 61.80 61.87 5.5K
14:03 61.86 61.86 61.83 61.84 1.9K
14:04 61.83 61.83 61.83 61.83 0.5K
14:05 61.84 61.84 61.83 61.83 0.6K
14:06 61.86 61.86 61.86 61.86 0.3K
14:07 61.84 61.84 61.84 61.84 0.8K
14:08 61.83 61.83 61.83 61.83 1.2K
14:09 61.84 61.84 61.83 61.83 0.4K
14:10 61.82 61.82 61.82 61.82 0.6K
14:11 61.83 61.83 61.82 61.82 0.8K
14:12 61.82 61.82 61.82 61.82 0.2K
14:13 61.83 61.83 61.83 61.83 0.5K
14:14 61.83 61.83 61.83 61.83 0.1K
14:15 61.85 61.85 61.85 61.85 6.8K
14:16 61.83 61.85 61.83 61.85 5.9K
14:17 61.85 61.85 61.85 61.85 0.2K
14:18 61.85 61.85 61.85 61.85 0.5K
14:19 61.85 61.85 61.85 61.85 0.2K
14:20 61.92 61.92 61.92 61.92 0.6K
14:21 61.92 61.92 61.92 61.92 0.3K
14:22 61.90 61.90 61.87 61.87 2.5K
14:23 61.89 61.89 61.87 61.87 2.1K
14:24 61.87 61.87 61.87 61.87 0.1K
14:25 61.82 61.82 61.82 61.82 0.2K
14:26 61.81 61.81 61.81 61.81 0.3K
14:27 61.82 61.83 61.82 61.82 2.0K
14:28 61.84 61.84 61.84 61.84 0.3K
14:29 61.86 61.86 61.86 61.86 0.4K
14:30 61.82 61.82 61.82 61.82 0.5K
14:31 61.82 61.82 61.82 61.82 2.4K
14:32 61.78 61.78 61.78 61.78 1.0K
14:33 61.78 61.78 61.78 61.78 1.5K
14:34 61.78 61.78 61.78 61.78 1.0K
14:35 61.76 61.78 61.76 61.78 0.5K
14:36 61.76 61.78 61.76 61.78 0.3K
14:37 61.76 61.76 61.75 61.76 1.8K
14:38 61.78 61.78 61.78 61.78 0.6K
14:39 61.80 61.80 61.80 61.80 1.0K
14:40 61.82 61.82 61.82 61.82 0.9K
14:41 61.80 61.82 61.80 61.82 1.0K
14:42 61.85 61.85 61.85 61.85 1.0K
14:43 61.82 61.85 61.82 61.85 0.2K
14:44 61.85 61.85 61.85 61.85 0.5K
14:45 61.85 61.85 61.85 61.85 0.1K
14:46 61.85 61.85 61.85 61.85 0.1K
14:47 61.86 61.86 61.86 61.86 0.6K
14:48 61.85 61.86 61.85 61.86 0.4K
14:49 61.89 61.89 61.89 61.89 0.3K
14:50 61.86 61.89 61.86 61.89 0.3K
14:51 61.87 61.89 61.87 61.89 1.0K
14:52 61.91 61.92 61.91 61.92 0.7K
14:53 61.89 61.92 61.89 61.92 0.6K
14:54 61.93 61.93 61.92 61.92 0.6K
14:55 61.93 61.93 61.91 61.91 0.6K
14:56 61.91 61.91 61.91 61.91 3.2K
14:57 61.91 61.91 61.91 61.91 1.1K
14:58 61.89 61.89 61.87 61.88 1.3K
14:59 61.90 61.90 61.90 61.90 2.0K
15:00 61.91 61.91 61.91 61.91 0.5K
15:01 61.91 61.91 61.90 61.90 0.7K
15:02 61.91 61.91 61.91 61.91 0.8K
15:03 61.89 61.90 61.89 61.90 0.6K
15:04 61.88 61.88 61.88 61.88 2.5K
15:05 61.87 61.91 61.87 61.91 1.6K
15:06 61.92 61.92 61.90 61.90 1.2K
15:07 61.90 61.90 61.89 61.89 0.7K
15:08 61.88 61.88 61.87 61.87 0.9K
15:09 61.85 61.85 61.85 61.85 0.3K
15:10 61.87 61.87 61.85 61.85 0.4K
15:11 61.85 61.85 61.85 61.85 0.9K
15:12 61.87 61.87 61.87 61.87 0.4K
15:13 61.87 61.87 61.86 61.87 5.6K
15:14 61.87 61.87 61.85 61.85 4.2K
15:15 61.87 61.87 61.87 61.87 1.0K
15:16 61.87 61.87 61.87 61.87 0.1K
15:17 61.87 61.90 61.85 61.90 1.3K
15:18 61.88 61.88 61.88 61.88 0.5K
15:19 61.89 61.89 61.88 61.88 2.1K
15:20 61.86 61.86 61.86 61.86 0.7K
15:21 61.85 61.85 61.83 61.83 0.8K
15:22 61.86 61.86 61.83 61.83 1.1K
15:23 61.85 61.89 61.85 61.87 3.1K
15:24 61.87 61.89 61.87 61.89 1.0K
15:25 61.87 61.91 61.87 61.91 1.1K
15:26 61.91 61.91 61.91 61.91 0.6K
15:27 61.93 61.93 61.91 61.91 2.3K
15:28 61.91 61.93 61.91 61.91 1.1K
15:29 61.91 61.91 61.91 61.91 0.4K
15:30 61.92 61.92 61.92 61.92 0.2K
15:31 61.92 61.94 61.91 61.91 2.7K
15:32 61.90 61.90 61.89 61.89 1.9K
15:33 61.91 61.91 61.89 61.89 1.5K
15:34 61.92 61.92 61.91 61.92 1.6K
15:35 61.91 61.93 61.91 61.92 1.8K
15:36 61.93 61.93 61.92 61.92 0.5K
15:37 61.92 61.93 61.92 61.93 1.5K
15:38 61.93 61.96 61.93 61.96 2.4K
15:39 61.95 61.96 61.94 61.94 1.0K
15:40 61.94 61.94 61.92 61.92 2.4K
15:41 61.93 61.93 61.91 61.93 1.2K
15:42 61.91 61.91 61.91 61.91 1.6K
15:43 61.90 61.90 61.89 61.89 2.1K
15:44 61.89 61.89 61.88 61.88 1.7K
15:45 61.90 61.90 61.88 61.88 1.6K
15:46 61.91 61.91 61.91 61.91 2.1K
15:47 61.92 61.94 61.92 61.94 2.7K
15:48 61.92 61.92 61.87 61.88 3.4K
15:49 61.90 61.90 61.88 61.88 1.0K
15:50 61.91 61.95 61.88 61.95 4.7K
15:51 61.96 62.01 61.96 62.01 4.0K
15:52 62.04 62.08 62.04 62.08 4.9K
15:53 62.08 62.09 62.06 62.09 3.4K
15:54 62.08 62.09 62.05 62.06 4.1K
15:55 62.06 62.12 62.06 62.12 4.9K
15:56 62.12 62.12 62.03 62.03 8.0K
15:57 62.02 62.06 62.02 62.04 7.2K
15:58 62.06 62.06 62.04 62.04 12.4K
15:59 62.03 62.04 62.00 62.04 93.7K
16:00 62.04 62.04 62.00 62.04 93.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음