Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.35
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 65.04 65.04 64.52 64.52 8.4K
09:31 64.96 65.18 64.96 65.18 2.3K
09:32 64.98 64.98 64.98 64.98 1.4K
09:33 65.00 65.00 64.82 64.96 1.1K
09:35 65.01 65.01 65.01 65.01 0.5K
09:38 65.00 65.00 65.00 65.00 1.2K
09:39 64.89 64.89 64.89 64.89 0.2K
09:42 65.11 65.11 65.11 65.11 3.6K
09:45 65.27 65.27 65.27 65.27 1.8K
09:48 65.30 65.36 65.30 65.35 9.3K
09:49 65.35 65.36 65.30 65.36 18.4K
09:51 65.37 65.37 65.37 65.36 1.3K
09:52 65.36 65.36 65.36 65.36 0.8K
09:53 65.43 65.43 65.43 65.43 0.7K
09:55 65.29 65.32 65.29 65.32 2.0K
09:56 65.33 65.33 65.33 65.33 0.9K
09:57 65.30 65.30 65.30 65.30 0.3K
09:58 65.29 65.32 65.29 65.32 1.2K
09:59 65.27 65.27 65.27 65.27 0.9K
10:00 65.34 65.34 65.34 65.34 1.1K
10:01 65.26 65.26 65.26 65.26 1.1K
10:02 65.23 65.23 65.23 65.23 0.6K
10:03 65.14 65.14 65.13 65.13 0.7K
10:04 65.14 65.14 65.07 65.07 1.8K
10:06 65.06 65.06 65.04 65.04 0.9K
10:09 65.02 65.02 65.02 65.02 1.3K
10:10 64.96 64.99 64.96 64.99 2.6K
10:11 65.01 65.01 65.01 65.01 0.6K
10:12 65.07 65.08 65.07 65.08 0.8K
10:13 65.11 65.11 65.11 65.11 1.1K
10:15 65.17 65.17 65.17 65.17 0.5K
10:16 65.14 65.14 65.14 65.14 0.3K
10:17 65.13 65.13 65.13 65.13 0.4K
10:18 65.15 65.16 65.13 65.13 1.3K
10:20 65.25 65.25 65.25 65.25 1.6K
10:23 65.17 65.17 65.17 65.17 1.9K
10:25 65.19 65.20 65.19 65.20 1.8K
10:29 65.19 65.19 65.19 65.19 0.4K
10:30 65.19 65.19 65.19 65.19 0.1K
10:31 65.20 65.25 65.20 65.25 1.1K
10:32 65.26 65.26 65.26 65.26 2.1K
10:35 65.19 65.23 65.19 65.22 0.8K
10:37 65.25 65.25 65.25 65.25 0.2K
10:38 65.26 65.28 65.26 65.28 1.4K
10:39 65.26 65.26 65.26 65.26 1.9K
10:42 65.20 65.20 65.20 65.20 0.7K
10:43 65.21 65.21 65.21 65.21 0.6K
10:45 65.16 65.16 65.09 65.11 2.3K
10:46 65.16 65.16 65.16 65.16 0.5K
10:47 65.10 65.10 65.10 65.10 0.5K
10:48 65.18 65.18 65.12 65.12 2.8K
10:52 65.06 65.06 65.00 65.00 0.6K
10:53 65.00 65.00 65.00 65.00 0.9K
10:55 64.96 64.96 64.96 64.96 0.5K
10:56 64.94 64.99 64.94 64.99 1.9K
10:58 65.00 65.00 65.00 65.00 0.2K
10:59 64.98 64.98 64.96 64.96 1.4K
11:00 64.98 65.02 64.98 65.02 2.8K
11:02 65.03 65.03 65.03 65.03 0.8K
11:04 65.07 65.07 65.07 65.07 0.3K
11:05 65.11 65.11 65.11 65.11 1.0K
11:07 65.16 65.27 65.16 65.24 1.3K
11:08 65.24 65.27 65.24 65.27 0.5K
11:09 65.27 65.27 65.27 65.27 0.3K
11:10 65.30 65.31 65.30 65.31 0.7K
11:11 65.30 65.30 65.30 65.30 0.5K
11:12 65.33 65.33 65.30 65.32 0.6K
11:13 65.29 65.29 65.29 65.29 0.7K
11:14 65.29 65.29 65.26 65.27 7.7K
11:15 65.27 65.27 65.27 65.27 0.7K
11:16 65.28 65.31 65.28 65.30 5.2K
11:17 65.31 65.31 65.31 65.31 0.8K
11:18 65.28 65.29 65.26 65.26 5.0K
11:21 65.16 65.16 65.16 65.16 0.9K
11:22 65.18 65.18 65.13 65.13 5.2K
11:23 65.13 65.13 65.13 65.13 0.3K
11:24 65.09 65.09 65.03 65.03 1.0K
11:25 65.02 65.02 65.02 65.02 0.3K
11:26 64.99 64.99 64.99 64.99 1.7K
11:29 64.98 64.98 64.98 64.97 0.5K
11:30 65.02 65.04 65.02 65.04 1.2K
11:31 65.04 65.05 65.04 65.05 0.5K
11:33 65.03 65.10 65.03 65.10 0.9K
11:34 65.06 65.06 65.06 65.06 0.4K
11:35 65.09 65.09 65.09 65.09 0.2K
11:36 65.11 65.11 65.11 65.11 0.1K
11:37 65.11 65.11 65.11 65.11 1.4K
11:39 65.21 65.21 65.21 65.21 0.8K
11:40 65.18 65.18 65.18 65.18 0.8K
11:41 65.18 65.18 65.18 65.18 0.4K
11:42 65.22 65.25 65.22 65.25 0.5K
11:43 65.23 65.23 65.23 65.23 0.3K
11:44 65.23 65.23 65.23 65.22 0.3K
11:45 65.24 65.24 65.24 65.24 0.4K
11:46 65.28 65.28 65.28 65.28 0.1K
11:47 65.29 65.29 65.22 65.29 1.4K
11:48 65.26 65.26 65.25 65.25 0.5K
11:49 65.25 65.25 65.25 65.25 0.2K
11:50 65.27 65.29 65.27 65.29 0.9K
11:51 65.26 65.28 65.22 65.28 1.9K
11:54 65.26 65.26 65.22 65.23 1.6K
11:55 65.22 65.26 65.22 65.26 3.9K
11:56 65.22 65.22 65.20 65.20 1.7K
11:58 65.22 65.24 65.22 65.24 1.0K
11:59 65.25 65.25 65.25 65.25 0.9K
12:00 65.28 65.28 65.28 65.28 0.6K
12:01 65.27 65.27 65.27 65.27 0.9K
12:03 65.30 65.34 65.30 65.30 1.2K
12:04 65.30 65.30 65.25 65.25 4.5K
12:05 65.25 65.25 65.21 65.21 0.7K
12:06 65.21 65.21 65.21 65.21 0.6K
12:07 65.21 65.21 65.18 65.18 0.6K
12:08 65.19 65.19 65.19 65.19 0.4K
12:09 65.16 65.17 65.14 65.15 2.9K
12:11 65.16 65.16 65.16 65.16 1.0K
12:12 65.19 65.19 65.19 65.19 0.7K
12:13 65.18 65.18 65.18 65.18 0.3K
12:14 65.23 65.32 65.23 65.32 0.9K
12:15 65.22 65.27 65.22 65.27 1.4K
12:16 65.25 65.25 65.25 65.25 0.3K
12:17 65.26 65.26 65.26 65.26 0.4K
12:18 65.27 65.29 65.27 65.29 0.7K
12:19 65.29 65.29 65.25 65.25 2.0K
12:20 65.25 65.25 65.25 65.25 0.2K
12:21 65.24 65.28 65.24 65.28 1.5K
12:23 65.36 65.36 65.36 65.36 0.9K
12:24 65.32 65.32 65.32 65.32 0.3K
12:25 65.33 65.33 65.32 65.32 3.0K
12:26 65.32 65.37 65.32 65.37 4.3K
12:27 65.39 65.40 65.39 65.40 1.1K
12:28 65.42 65.44 65.42 65.44 1.2K
12:29 65.48 65.48 65.48 65.48 0.5K
12:30 65.45 65.45 65.42 65.44 2.6K
12:32 65.45 65.45 65.36 65.36 3.1K
12:33 65.36 65.36 65.36 65.36 0.7K
12:35 65.30 65.30 65.24 65.24 1.7K
12:36 65.28 65.37 65.28 65.35 8.8K
12:38 65.36 65.36 65.36 65.36 0.8K
12:39 65.37 65.37 65.37 65.37 4.9K
12:40 65.37 65.37 65.31 65.31 2.9K
12:41 65.31 65.34 65.28 65.34 1.5K
12:45 65.36 65.36 65.36 65.36 0.1K
12:46 65.36 65.36 65.36 65.36 1.2K
12:47 65.38 65.38 65.37 65.37 1.6K
12:48 65.37 65.37 65.37 65.36 0.1K
12:49 65.37 65.37 65.33 65.33 3.1K
12:51 65.31 65.31 65.31 65.31 0.3K
12:53 65.29 65.29 65.29 65.29 0.5K
12:54 65.33 65.36 65.32 65.32 5.0K
12:55 65.35 65.35 65.35 65.35 0.7K
12:56 65.35 65.35 65.35 65.35 0.5K
12:57 65.32 65.34 65.32 65.33 1.9K
12:58 65.33 65.33 65.33 65.33 0.1K
12:59 65.33 65.40 65.33 65.40 6.0K
13:00 65.39 65.40 65.39 65.40 2.5K
13:01 65.40 65.40 65.40 65.40 0.5K
13:02 65.34 65.34 65.33 65.33 2.7K
13:04 65.32 65.32 65.32 65.32 0.6K
13:06 65.32 65.32 65.32 65.32 5.1K
13:07 65.32 65.32 65.31 65.31 1.2K
13:09 65.36 65.37 65.36 65.37 2.9K
13:10 65.37 65.37 65.37 65.36 0.1K
13:11 65.37 65.37 65.37 65.36 0.3K
13:12 65.36 65.36 65.36 65.36 0.3K
13:13 65.38 65.38 65.38 65.38 0.2K
13:14 65.32 65.36 65.28 65.36 6.9K
13:15 65.31 65.31 65.31 65.31 1.6K
13:17 65.24 65.25 65.24 65.25 0.4K
13:18 65.21 65.21 65.18 65.18 1.4K
13:19 65.21 65.21 65.21 65.21 0.4K
13:20 65.24 65.24 65.21 65.21 4.2K
13:22 65.22 65.22 65.18 65.18 1.4K
13:23 65.22 65.27 65.22 65.27 1.2K
13:24 65.30 65.30 65.30 65.30 0.2K
13:25 65.27 65.27 65.27 65.27 0.2K
13:27 65.23 65.27 65.23 65.27 1.4K
13:28 65.26 65.26 65.26 65.26 0.1K
13:29 65.26 65.26 65.26 65.26 0.4K
13:30 65.26 65.26 65.26 65.26 0.6K
13:31 65.25 65.25 65.25 65.25 0.4K
13:32 65.30 65.30 65.27 65.27 2.1K
13:33 65.27 65.30 65.27 65.30 0.3K
13:34 65.22 65.23 65.22 65.23 1.1K
13:35 65.23 65.24 65.23 65.24 0.4K
13:36 65.24 65.24 65.24 65.24 1.0K
13:38 65.27 65.27 65.24 65.24 1.8K
13:40 65.25 65.27 65.25 65.27 0.3K
13:41 65.21 65.21 65.19 65.19 2.2K
13:42 65.19 65.19 65.19 65.19 0.2K
13:43 65.19 65.19 65.19 65.19 0.3K
13:44 65.23 65.23 65.23 65.23 0.6K
13:46 65.25 65.25 65.25 65.25 0.2K
13:47 65.23 65.25 65.23 65.25 0.3K
13:48 65.25 65.25 65.19 65.19 2.0K
13:49 65.18 65.18 65.18 65.18 2.2K
13:51 65.25 65.25 65.25 65.25 0.1K
13:52 65.27 65.27 65.26 65.26 1.0K
13:53 65.28 65.28 65.28 65.28 0.2K
13:54 65.31 65.31 65.31 65.31 0.7K
13:55 65.31 65.31 65.31 65.31 0.2K
13:57 65.31 65.31 65.27 65.27 1.5K
13:58 65.29 65.29 65.29 65.29 0.6K
14:00 65.29 65.29 65.29 65.29 0.4K
14:01 65.30 65.30 65.30 65.30 0.8K
14:02 65.29 65.29 65.29 65.29 0.1K
14:03 65.29 65.31 65.29 65.31 1.8K
14:04 65.28 65.28 65.28 65.28 0.5K
14:05 65.26 65.32 65.26 65.32 2.6K
14:08 65.36 65.36 65.34 65.34 0.8K
14:10 65.35 65.35 65.35 65.35 0.2K
14:11 65.35 65.38 65.35 65.36 5.0K
14:12 65.37 65.37 65.37 65.37 0.8K
14:14 65.40 65.42 65.40 65.42 1.5K
14:15 65.44 65.44 65.44 65.44 0.4K
14:16 65.44 65.44 65.42 65.42 2.3K
14:17 65.38 65.38 65.38 65.38 1.5K
14:19 65.39 65.39 65.39 65.39 1.4K
14:21 65.40 65.42 65.38 65.38 2.7K
14:22 65.37 65.37 65.37 65.37 1.5K
14:26 65.30 65.30 65.30 65.30 0.9K
14:27 65.29 65.29 65.29 65.29 0.2K
14:28 65.30 65.30 65.30 65.30 0.3K
14:29 65.30 65.30 65.28 65.28 3.0K
14:30 65.27 65.29 65.27 65.29 1.2K
14:31 65.27 65.27 65.27 65.27 1.8K
14:32 65.28 65.28 65.28 65.28 0.5K
14:35 65.28 65.28 65.28 65.28 1.4K
14:37 65.24 65.24 65.24 65.24 0.5K
14:38 65.26 65.26 65.24 65.24 0.8K
14:39 65.24 65.25 65.24 65.25 1.2K
14:41 65.25 65.25 65.21 65.21 2.2K
14:42 65.21 65.21 65.17 65.17 2.2K
14:44 65.14 65.14 65.14 65.14 0.8K
14:45 65.14 65.16 65.14 65.16 1.6K
14:46 65.16 65.16 65.16 65.16 0.5K
14:48 65.17 65.17 65.17 65.17 0.6K
14:49 65.14 65.14 65.14 65.14 0.7K
14:50 65.15 65.15 65.15 65.15 0.1K
14:51 65.15 65.17 65.15 65.17 1.1K
14:52 65.17 65.17 65.17 65.17 1.0K
14:53 65.18 65.19 65.18 65.19 0.3K
14:54 65.21 65.21 65.21 65.21 1.4K
14:55 65.17 65.17 65.17 65.17 1.3K
14:57 65.19 65.19 65.19 65.19 0.3K
14:58 65.16 65.16 65.16 65.16 2.8K
14:59 65.17 65.17 65.17 65.17 1.0K
15:02 65.22 65.23 65.22 65.23 0.8K
15:03 65.22 65.22 65.22 65.22 0.3K
15:04 65.24 65.24 65.24 65.24 0.7K
15:05 65.19 65.19 65.19 65.19 2.0K
15:06 65.21 65.21 65.21 65.21 0.5K
15:09 65.22 65.22 65.22 65.22 1.3K
15:11 65.22 65.22 65.20 65.20 3.4K
15:12 65.22 65.22 65.18 65.20 2.3K
15:14 65.20 65.20 65.15 65.15 1.2K
15:15 65.14 65.14 65.14 65.14 0.9K
15:16 65.15 65.15 65.13 65.15 1.1K
15:17 65.15 65.15 65.14 65.14 1.1K
15:18 65.14 65.14 65.14 65.14 0.4K
15:19 65.19 65.19 65.16 65.16 4.5K
15:20 65.14 65.21 65.14 65.21 2.1K
15:21 65.18 65.18 65.13 65.13 2.2K
15:23 65.15 65.15 65.15 65.15 0.1K
15:24 65.12 65.18 65.12 65.18 1.9K
15:25 65.18 65.19 65.17 65.17 0.9K
15:26 65.20 65.20 65.20 65.20 0.3K
15:27 65.21 65.23 65.21 65.22 1.4K
15:28 65.20 65.21 65.18 65.21 4.5K
15:29 65.21 65.21 65.21 65.21 0.9K
15:30 65.16 65.16 65.16 65.16 3.5K
15:31 65.18 65.18 65.15 65.15 2.1K
15:32 65.15 65.17 65.15 65.17 1.4K
15:33 65.21 65.21 65.21 65.21 1.2K
15:34 65.20 65.20 65.18 65.18 1.7K
15:35 65.20 65.20 65.20 65.20 0.3K
15:36 65.20 65.21 65.20 65.21 1.0K
15:37 65.20 65.20 65.17 65.17 3.8K
15:38 65.19 65.22 65.19 65.22 2.3K
15:39 65.21 65.21 65.17 65.17 4.1K
15:40 65.19 65.19 65.19 65.19 2.5K
15:41 65.16 65.16 65.16 65.16 0.9K
15:42 65.16 65.16 65.16 65.16 1.7K
15:43 65.19 65.20 65.19 65.20 4.0K
15:44 65.21 65.21 65.19 65.20 2.3K
15:45 65.22 65.24 65.19 65.19 4.3K
15:46 65.14 65.14 65.11 65.11 2.5K
15:47 65.11 65.11 65.11 65.11 1.2K
15:48 65.11 65.11 65.11 65.11 4.2K
15:49 65.11 65.14 65.11 65.14 1.6K
15:50 65.13 65.15 65.09 65.08 10.3K
15:51 65.08 65.08 65.06 65.06 3.5K
15:52 65.05 65.06 65.05 65.06 2.4K
15:53 65.03 65.05 65.01 65.01 3.2K
15:54 64.98 65.02 64.98 65.01 12.2K
15:55 65.04 65.11 65.03 65.09 5.0K
15:56 65.09 65.09 65.06 65.08 4.1K
15:57 65.09 65.11 65.08 65.09 18.1K
15:58 65.09 65.11 65.08 65.09 27.6K
15:59 65.09 65.13 65.09 65.13 259.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음