Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
58.88
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 60.90 60.90 60.63 60.63 8.4K
09:31 60.86 60.86 60.82 60.82 1.3K
09:32 60.95 61.08 60.95 60.95 3.5K
09:33 60.78 60.85 60.78 60.85 3.6K
09:34 61.26 61.26 61.26 61.26 0.1K
09:35 61.07 61.19 61.07 61.19 0.7K
09:36 61.27 61.27 61.27 61.27 0.2K
09:37 61.22 61.22 61.22 61.22 0.1K
09:38 61.18 61.27 61.13 61.13 1.0K
09:39 61.01 61.13 60.92 61.13 3.0K
09:40 60.90 61.01 60.90 61.01 0.8K
09:41 61.08 61.08 61.08 61.08 0.2K
09:42 61.00 61.13 61.00 61.12 1.3K
09:43 60.95 61.01 60.90 61.00 2.1K
09:44 61.13 61.13 60.89 61.13 1.7K
09:45 61.01 61.13 61.01 61.01 5.6K
09:46 61.03 61.03 61.03 61.03 0.4K
09:47 61.13 61.17 61.13 61.13 0.5K
09:48 61.26 61.26 61.21 61.21 2.6K
09:49 61.17 61.21 61.17 61.21 2.6K
09:50 61.21 61.21 61.15 61.21 0.8K
09:51 61.21 61.21 61.21 61.21 0.3K
09:52 61.26 61.26 61.26 61.26 0.1K
09:53 61.26 61.29 61.24 61.29 2.9K
09:54 61.21 61.25 61.18 61.25 4.2K
09:55 61.26 61.31 61.26 61.31 15.7K
09:56 61.33 61.33 61.29 61.33 1.3K
09:57 61.33 61.33 61.26 61.26 2.1K
09:58 61.25 61.30 61.23 61.24 8.3K
09:59 61.31 61.31 61.23 61.23 2.8K
10:00 61.31 61.33 61.26 61.33 2.0K
10:01 61.33 61.33 61.32 61.32 4.0K
10:02 61.37 61.45 61.32 61.40 8.5K
10:03 61.31 61.34 61.31 61.34 1.5K
10:04 61.35 61.39 61.35 61.39 0.6K
10:05 61.36 61.38 61.32 61.38 4.9K
10:06 61.35 61.43 61.35 61.38 2.3K
10:07 61.38 61.38 61.28 61.28 4.3K
10:08 61.33 61.46 61.33 61.42 6.2K
10:09 61.43 61.43 61.42 61.43 0.7K
10:10 61.43 61.43 61.37 61.40 1.4K
10:11 61.39 61.39 61.38 61.39 0.9K
10:12 61.37 61.37 61.37 61.37 0.2K
10:13 61.37 61.37 61.32 61.33 1.7K
10:14 61.32 61.32 61.31 61.32 5.2K
10:15 61.34 61.34 61.28 61.29 13.8K
10:16 61.28 61.29 61.26 61.26 1.5K
10:17 61.28 61.33 61.28 61.33 1.6K
10:18 61.27 61.31 61.27 61.28 2.0K
10:19 61.31 61.31 61.25 61.25 0.8K
10:20 61.21 61.26 61.19 61.26 3.5K
10:21 61.25 61.26 61.25 61.26 1.3K
10:22 61.26 61.26 61.26 61.26 0.1K
10:23 61.32 61.32 61.31 61.31 1.5K
10:24 61.29 61.33 61.29 61.33 0.5K
10:25 61.33 61.33 61.21 61.26 3.5K
10:26 61.26 61.27 61.26 61.27 3.8K
10:27 61.27 61.27 61.27 61.27 0.7K
10:28 61.28 61.28 61.27 61.27 0.5K
10:29 61.26 61.26 61.26 61.26 0.6K
10:30 61.26 61.26 61.20 61.20 2.7K
10:31 61.14 61.14 61.14 61.14 1.1K
10:32 61.14 61.19 61.14 61.14 0.6K
10:33 61.15 61.18 61.14 61.18 2.4K
10:34 61.18 61.18 61.17 61.17 0.5K
10:35 61.22 61.22 61.21 61.21 1.7K
10:36 61.22 61.22 61.17 61.17 0.9K
10:37 61.18 61.18 61.12 61.14 1.1K
10:38 61.19 61.19 61.14 61.14 0.5K
10:39 61.14 61.14 61.08 61.08 1.0K
10:40 61.10 61.10 61.10 61.10 0.4K
10:41 61.10 61.18 61.10 61.18 0.6K
10:42 61.12 61.18 61.11 61.13 1.1K
10:43 61.13 61.13 61.08 61.08 1.8K
10:44 61.07 61.12 61.07 61.10 16.5K
10:45 61.12 61.12 61.12 61.12 0.2K
10:47 61.04 61.05 61.04 61.05 2.0K
10:48 61.09 61.09 61.02 61.02 0.6K
10:49 61.03 61.03 61.03 61.03 0.1K
10:50 60.95 61.03 60.95 61.03 0.4K
10:51 61.01 61.01 61.01 61.01 0.2K
10:52 61.00 61.00 61.00 61.00 0.3K
10:53 60.98 60.98 60.98 60.98 0.2K
10:54 60.91 60.91 60.90 60.90 2.1K
10:55 60.88 60.88 60.87 60.87 1.4K
10:56 60.94 60.95 60.94 60.95 0.5K
10:57 60.98 60.98 60.98 60.98 3.0K
10:58 60.99 61.05 60.97 61.05 0.9K
10:59 61.05 61.05 60.96 60.96 1.6K
11:01 61.03 61.03 61.03 61.03 0.4K
11:02 61.06 61.12 61.06 61.06 0.6K
11:03 61.06 61.07 61.06 61.07 0.8K
11:04 61.07 61.07 61.07 61.07 0.3K
11:05 61.07 61.07 61.07 61.07 0.7K
11:07 61.08 61.08 61.08 61.08 0.4K
11:08 61.04 61.08 61.04 61.08 0.5K
11:09 61.13 61.13 61.13 61.13 0.2K
11:10 61.07 61.08 61.07 61.08 0.6K
11:11 61.08 61.08 61.08 61.08 0.5K
11:12 61.08 61.08 61.01 61.04 2.7K
11:13 61.04 61.04 61.01 61.01 1.3K
11:15 61.09 61.11 61.09 61.11 1.9K
11:16 61.11 61.11 61.11 61.11 0.1K
11:17 61.12 61.12 61.12 61.12 0.2K
11:18 61.12 61.12 61.12 61.12 0.7K
11:19 61.19 61.19 61.19 61.19 0.1K
11:20 61.13 61.19 61.13 61.19 0.6K
11:21 61.19 61.19 61.19 61.19 0.2K
11:22 61.14 61.14 61.14 61.14 0.6K
11:23 61.14 61.14 61.14 61.14 0.7K
11:24 61.19 61.19 61.19 61.19 0.2K
11:25 61.15 61.15 61.15 61.15 0.3K
11:26 61.15 61.15 61.11 61.11 1.3K
11:27 61.09 61.10 61.09 61.10 1.1K
11:28 61.11 61.11 61.07 61.11 1.2K
11:29 61.12 61.12 61.12 61.12 0.1K
11:30 61.04 61.05 61.04 61.05 1.2K
11:31 61.10 61.10 61.10 61.10 0.1K
11:32 61.05 61.05 61.05 61.05 0.3K
11:33 61.10 61.11 61.10 61.11 1.8K
11:34 61.17 61.17 61.10 61.10 0.3K
11:35 61.18 61.18 61.03 61.05 2.0K
11:36 61.05 61.05 61.05 61.05 0.5K
11:37 61.03 61.03 61.03 61.03 0.8K
11:38 61.00 61.02 61.00 61.02 1.6K
11:39 61.00 61.00 61.00 61.00 0.2K
11:40 61.02 61.02 61.02 61.02 0.5K
11:41 61.01 61.01 61.01 61.01 1.1K
11:42 61.02 61.03 61.02 61.03 0.3K
11:43 61.03 61.07 61.03 61.03 0.8K
11:44 61.03 61.07 61.00 61.01 1.0K
11:45 61.03 61.03 61.02 61.03 1.0K
11:46 61.03 61.06 61.03 61.06 0.7K
11:47 61.03 61.03 61.03 61.03 4.1K
11:48 61.08 61.08 60.98 60.98 1.6K
11:49 61.00 61.00 61.00 61.00 0.2K
11:50 60.99 61.02 60.99 61.02 1.9K
11:51 61.01 61.01 61.01 61.01 0.3K
11:52 61.02 61.02 60.97 60.97 0.4K
11:53 61.02 61.02 60.96 60.96 0.8K
11:54 60.95 60.95 60.91 60.91 1.0K
11:56 61.01 61.01 61.01 61.01 0.3K
11:57 61.01 61.01 60.94 60.94 0.4K
11:58 61.01 61.01 61.01 61.01 0.3K
11:59 61.01 61.01 60.96 61.01 0.4K
12:00 60.90 60.91 60.86 60.91 8.9K
12:01 60.92 60.92 60.92 60.92 0.7K
12:02 60.92 60.92 60.92 60.92 0.1K
12:03 60.86 60.92 60.86 60.87 3.9K
12:04 60.97 60.97 60.97 60.97 0.9K
12:05 60.92 61.00 60.92 60.96 0.6K
12:06 60.91 60.91 60.89 60.89 0.8K
12:07 60.93 60.93 60.91 60.93 0.5K
12:08 60.93 60.93 60.93 60.93 0.1K
12:09 60.92 60.92 60.92 60.92 0.5K
12:10 60.88 60.93 60.88 60.93 0.5K
12:11 60.86 60.86 60.86 60.86 0.6K
12:13 60.85 60.89 60.85 60.89 0.7K
12:14 60.89 60.90 60.89 60.90 0.9K
12:17 60.85 60.90 60.85 60.90 0.3K
12:18 60.86 60.86 60.84 60.84 1.5K
12:19 60.87 60.87 60.87 60.87 0.5K
12:21 60.89 60.89 60.89 60.89 0.2K
12:22 60.87 60.89 60.87 60.87 0.5K
12:23 60.89 60.89 60.83 60.83 0.5K
12:24 60.87 60.87 60.87 60.87 0.6K
12:25 60.87 60.87 60.83 60.83 1.4K
12:26 60.81 60.82 60.81 60.82 0.7K
12:27 60.77 60.78 60.77 60.77 0.9K
12:28 60.78 60.80 60.78 60.78 1.8K
12:29 60.78 60.78 60.77 60.77 1.6K
12:30 60.75 60.75 60.74 60.75 1.1K
12:31 60.74 60.74 60.69 60.69 0.8K
12:32 60.74 60.74 60.74 60.74 0.2K
12:33 60.74 60.74 60.71 60.71 5.0K
12:34 60.70 60.70 60.70 60.70 0.3K
12:35 60.61 60.61 60.59 60.61 0.8K
12:36 60.61 60.61 60.54 60.54 1.1K
12:37 60.49 60.56 60.49 60.55 1.8K
12:38 60.57 60.57 60.57 60.57 0.5K
12:39 60.57 60.57 60.52 60.52 0.8K
12:40 60.48 60.56 60.48 60.56 1.3K
12:41 60.61 60.63 60.61 60.63 3.4K
12:42 60.69 60.69 60.69 60.69 0.7K
12:43 60.79 60.79 60.70 60.70 0.5K
12:44 60.73 60.73 60.73 60.73 0.6K
12:45 60.73 60.80 60.73 60.76 0.6K
12:46 60.83 60.83 60.83 60.83 0.3K
12:47 60.78 60.78 60.77 60.77 0.8K
12:48 60.76 60.76 60.68 60.68 2.4K
12:49 60.72 60.72 60.72 60.72 0.4K
12:50 60.71 60.72 60.71 60.72 0.6K
12:51 60.71 60.71 60.71 60.71 0.4K
12:52 60.70 60.70 60.70 60.70 0.4K
12:53 60.75 60.75 60.73 60.73 1.9K
12:54 60.75 60.75 60.75 60.75 0.2K
12:55 60.70 60.70 60.64 60.64 2.0K
12:56 60.62 60.62 60.62 60.62 0.3K
12:57 60.64 60.64 60.57 60.57 0.9K
12:58 60.59 60.59 60.59 60.59 0.6K
13:01 60.61 60.65 60.61 60.65 0.9K
13:02 60.65 60.65 60.65 60.65 0.1K
13:03 60.72 60.72 60.71 60.71 0.8K
13:04 60.71 60.74 60.71 60.74 2.2K
13:05 60.77 60.77 60.77 60.77 0.6K
13:06 60.77 60.77 60.77 60.77 0.2K
13:07 60.77 60.77 60.77 60.77 0.1K
13:08 60.77 60.77 60.77 60.77 0.6K
13:09 60.78 60.81 60.78 60.78 0.4K
13:10 60.79 60.81 60.79 60.81 0.4K
13:11 60.79 60.91 60.79 60.91 1.5K
13:12 60.88 60.88 60.88 60.88 0.8K
13:13 60.91 60.91 60.90 60.90 0.6K
13:14 60.90 60.90 60.90 60.90 0.3K
13:15 60.90 60.95 60.90 60.95 0.6K
13:16 60.90 60.90 60.90 60.90 0.5K
13:17 60.93 60.97 60.93 60.97 0.6K
13:19 60.98 61.04 60.98 61.04 1.6K
13:20 61.01 61.02 60.97 61.01 2.0K
13:21 61.01 61.01 61.01 61.01 0.2K
13:22 61.07 61.07 61.07 61.07 0.1K
13:23 61.00 61.04 61.00 61.04 8.7K
13:24 61.02 61.05 61.02 61.05 0.8K
13:25 61.05 61.08 61.05 61.08 11.3K
13:26 61.03 61.14 61.03 61.14 1.4K
13:27 61.10 61.10 61.10 61.10 0.5K
13:28 61.13 61.14 61.11 61.14 0.9K
13:29 61.15 61.22 61.15 61.22 0.5K
13:30 61.20 61.22 61.20 61.22 2.2K
13:31 61.22 61.22 61.22 61.22 0.4K
13:32 61.26 61.26 61.26 61.26 0.4K
13:33 61.23 61.23 61.23 61.23 0.1K
13:34 61.26 61.26 61.21 61.21 0.6K
13:35 61.23 61.23 61.23 61.23 0.5K
13:36 61.22 61.27 61.22 61.27 1.5K
13:37 61.31 61.31 61.28 61.28 0.7K
13:38 61.26 61.27 61.26 61.26 1.5K
13:39 61.27 61.30 61.27 61.30 2.3K
13:40 61.30 61.30 61.25 61.25 0.8K
13:41 61.23 61.26 61.23 61.26 0.5K
13:42 61.26 61.26 61.26 61.26 0.1K
13:43 61.29 61.29 61.29 61.29 0.2K
13:44 61.34 61.35 61.31 61.31 1.1K
13:45 61.35 61.35 61.31 61.32 0.4K
13:46 61.32 61.33 61.32 61.33 0.5K
13:47 61.33 61.33 61.33 61.33 0.4K
13:48 61.32 61.32 61.32 61.32 0.4K
13:49 61.30 61.30 61.30 61.30 1.0K
13:50 61.31 61.31 61.25 61.25 12.9K
13:51 61.28 61.28 61.28 61.28 0.4K
13:52 61.29 61.29 61.28 61.28 2.3K
13:53 61.29 61.32 61.29 61.32 0.8K
13:54 61.34 61.34 61.34 61.34 0.2K
13:56 61.32 61.34 61.32 61.33 0.9K
13:57 61.36 61.36 61.36 61.36 0.2K
13:58 61.33 61.33 61.33 61.33 0.3K
13:59 61.34 61.34 61.32 61.32 0.6K
14:00 61.30 61.30 61.30 61.30 2.1K
14:01 61.33 61.33 61.33 61.33 0.2K
14:02 61.33 61.33 61.30 61.30 0.6K
14:03 61.33 61.33 61.33 61.33 0.2K
14:04 61.33 61.33 61.33 61.33 0.2K
14:05 61.33 61.33 61.29 61.29 1.7K
14:06 61.31 61.31 61.29 61.31 0.9K
14:07 61.31 61.31 61.28 61.31 0.5K
14:08 61.31 61.33 61.31 61.33 2.4K
14:09 61.33 61.33 61.28 61.28 3.6K
14:10 61.29 61.30 61.28 61.28 1.1K
14:11 61.28 61.32 61.28 61.32 4.9K
14:12 61.36 61.36 61.36 61.36 1.2K
14:14 61.38 61.38 61.36 61.36 0.4K
14:15 61.37 61.41 61.37 61.38 2.9K
14:16 61.40 61.41 61.40 61.40 0.5K
14:17 61.37 61.37 61.37 61.37 1.1K
14:18 61.35 61.35 61.35 61.35 1.3K
14:19 61.36 61.36 61.34 61.34 3.5K
14:20 61.37 61.37 61.37 61.37 0.3K
14:21 61.34 61.36 61.34 61.36 1.1K
14:23 61.35 61.38 61.33 61.33 1.8K
14:24 61.32 61.33 61.32 61.33 2.0K
14:25 61.33 61.34 61.33 61.34 0.9K
14:26 61.34 61.34 61.34 61.34 0.4K
14:27 61.32 61.32 61.31 61.31 0.7K
14:28 61.32 61.33 61.32 61.33 0.7K
14:29 61.33 61.34 61.33 61.34 1.1K
14:30 61.33 61.33 61.30 61.30 11.0K
14:31 61.32 61.32 61.32 61.32 3.3K
14:32 61.31 61.32 61.31 61.32 3.6K
14:33 61.32 61.32 61.29 61.30 8.0K
14:34 61.32 61.33 61.32 61.33 9.3K
14:35 61.33 61.33 61.33 61.33 0.5K
14:36 61.31 61.32 61.30 61.30 5.5K
14:37 61.30 61.31 61.29 61.29 0.7K
14:38 61.33 61.33 61.31 61.31 0.5K
14:39 61.31 61.32 61.31 61.32 1.0K
14:40 61.34 61.34 61.29 61.29 5.7K
14:41 61.32 61.32 61.31 61.32 2.1K
14:42 61.32 61.35 61.32 61.35 3.1K
14:43 61.35 61.36 61.35 61.36 8.7K
14:44 61.36 61.36 61.32 61.32 7.1K
14:45 61.31 61.31 61.30 61.31 1.1K
14:46 61.31 61.32 61.31 61.32 0.3K
14:47 61.32 61.35 61.32 61.34 1.6K
14:48 61.34 61.34 61.34 61.34 0.2K
14:49 61.35 61.35 61.32 61.33 2.2K
14:50 61.34 61.34 61.33 61.33 0.3K
14:51 61.33 61.33 61.31 61.32 3.0K
14:52 61.32 61.32 61.32 61.32 0.9K
14:53 61.32 61.32 61.32 61.32 0.5K
14:54 61.30 61.31 61.30 61.30 0.9K
14:55 61.30 61.31 61.27 61.27 8.8K
14:56 61.28 61.28 61.28 61.28 0.4K
14:57 61.26 61.26 61.26 61.26 0.3K
14:58 61.26 61.27 61.26 61.27 2.9K
14:59 61.27 61.29 61.27 61.29 1.0K
15:00 61.30 61.32 61.29 61.32 2.2K
15:01 61.33 61.34 61.31 61.33 10.0K
15:02 61.34 61.37 61.34 61.35 20.6K
15:03 61.35 61.39 61.35 61.39 2.8K
15:04 61.39 61.39 61.37 61.39 0.7K
15:05 61.39 61.39 61.33 61.33 2.8K
15:06 61.33 61.33 61.32 61.32 1.0K
15:07 61.32 61.32 61.31 61.31 2.0K
15:08 61.31 61.33 61.31 61.33 1.4K
15:09 61.34 61.34 61.34 61.34 0.9K
15:10 61.34 61.35 61.34 61.34 0.4K
15:11 61.34 61.35 61.30 61.35 7.6K
15:12 61.34 61.35 61.34 61.35 12.4K
15:13 61.35 61.35 61.35 61.35 2.1K
15:14 61.34 61.34 61.32 61.32 7.3K
15:15 61.33 61.33 61.32 61.32 0.7K
15:16 61.32 61.32 61.32 61.32 0.7K
15:17 61.33 61.33 61.33 61.33 0.8K
15:18 61.35 61.35 61.35 61.35 1.0K
15:19 61.35 61.37 61.35 61.35 0.8K
15:20 61.35 61.35 61.33 61.35 1.3K
15:21 61.32 61.34 61.32 61.34 2.7K
15:22 61.34 61.34 61.34 61.34 1.1K
15:23 61.34 61.36 61.34 61.36 0.8K
15:24 61.34 61.34 61.34 61.34 0.5K
15:25 61.34 61.34 61.31 61.31 3.6K
15:26 61.30 61.30 61.29 61.30 2.1K
15:27 61.31 61.31 61.30 61.30 1.7K
15:28 61.29 61.30 61.28 61.28 2.1K
15:29 61.29 61.29 61.26 61.28 2.9K
15:30 61.28 61.31 61.28 61.30 2.2K
15:31 61.32 61.32 61.29 61.30 3.3K
15:32 61.29 61.30 61.24 61.28 10.3K
15:33 61.28 61.30 61.28 61.28 6.1K
15:34 61.28 61.29 61.25 61.25 3.4K
15:35 61.25 61.28 61.25 61.27 1.4K
15:36 61.25 61.26 61.25 61.26 5.3K
15:37 61.27 61.27 61.23 61.23 6.7K
15:38 61.24 61.24 61.20 61.20 7.6K
15:39 61.20 61.25 61.20 61.25 2.2K
15:40 61.25 61.28 61.25 61.28 3.6K
15:41 61.27 61.29 61.25 61.26 3.7K
15:42 61.26 61.28 61.26 61.28 2.6K
15:43 61.29 61.29 61.22 61.22 4.4K
15:44 61.24 61.27 61.24 61.27 4.4K
15:46 61.28 61.31 61.28 61.30 6.2K
15:47 61.30 61.34 61.27 61.31 10.0K
15:48 61.33 61.33 61.33 61.33 0.6K
15:49 61.31 61.32 61.29 61.31 5.5K
15:50 61.29 61.36 61.29 61.36 6.3K
15:51 61.34 61.36 61.34 61.35 15.7K
15:52 61.35 61.37 61.35 61.35 6.2K
15:53 61.34 61.36 61.34 61.35 7.2K
15:54 61.37 61.37 61.28 61.29 9.4K
15:55 61.31 61.36 61.31 61.36 12.9K
15:56 61.35 61.41 61.35 61.41 14.0K
15:57 61.41 61.43 61.40 61.42 13.1K
15:58 61.43 61.43 61.37 61.37 35.6K
15:59 61.37 61.38 61.33 61.36 254.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음