Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.35
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 65.43 65.43 64.88 64.88 5.1K
09:32 64.90 64.90 64.90 64.90 2.3K
09:33 65.29 65.29 65.29 65.29 1.3K
09:36 65.45 65.45 65.45 65.44 0.2K
09:38 65.45 65.45 65.45 65.45 0.8K
09:39 65.44 65.46 65.44 65.46 0.9K
09:41 65.50 65.50 65.47 65.47 1.8K
09:43 65.56 65.56 65.55 65.55 3.4K
09:44 65.56 65.56 65.56 65.56 2.7K
09:45 65.62 65.68 65.62 65.65 1.8K
09:47 65.67 65.69 65.67 65.69 1.1K
09:48 65.73 65.74 65.73 65.74 0.8K
09:49 65.77 65.80 65.70 65.80 0.9K
09:50 65.77 65.77 65.77 65.77 0.5K
09:52 65.67 65.67 65.67 65.67 2.2K
09:53 65.70 65.70 65.63 65.63 0.5K
09:54 65.56 65.58 65.56 65.58 0.6K
09:55 65.58 65.58 65.58 65.58 0.6K
09:56 65.62 65.62 65.62 65.62 0.1K
09:57 65.62 65.62 65.53 65.53 8.8K
09:58 65.64 65.64 65.64 65.64 1.7K
09:59 65.65 65.71 65.65 65.71 3.8K
10:00 65.66 65.66 65.66 65.66 2.6K
10:01 65.57 65.57 65.57 65.57 5.6K
10:03 65.66 65.71 65.66 65.71 1.8K
10:04 65.70 65.70 65.70 65.70 0.3K
10:05 65.71 65.71 65.50 65.50 5.0K
10:06 65.58 65.58 65.56 65.56 1.6K
10:07 65.46 65.56 65.46 65.56 0.6K
10:08 65.52 65.58 65.52 65.58 1.9K
10:09 65.75 65.75 65.64 65.64 0.2K
10:10 65.64 65.64 65.63 65.63 3.8K
10:11 65.76 65.76 65.76 65.76 0.3K
10:12 65.76 65.76 65.76 65.76 0.4K
10:13 65.70 65.76 65.70 65.76 1.0K
10:14 65.79 65.79 65.79 65.79 0.1K
10:15 65.71 65.71 65.71 65.71 1.6K
10:17 65.81 65.81 65.81 65.81 0.3K
10:18 65.79 65.79 65.79 65.79 0.5K
10:20 65.76 65.76 65.74 65.74 1.0K
10:21 65.77 65.77 65.77 65.77 1.0K
10:22 65.72 65.72 65.72 65.72 2.0K
10:23 65.73 65.73 65.73 65.72 0.4K
10:24 65.73 65.73 65.73 65.72 2.0K
10:25 65.73 65.73 65.73 65.72 0.3K
10:26 65.71 65.71 65.71 65.71 0.3K
10:27 65.63 65.63 65.63 65.63 1.7K
10:29 65.62 65.62 65.62 65.61 4.1K
10:30 65.72 65.72 65.72 65.72 0.5K
10:32 65.63 65.63 65.54 65.57 1.7K
10:33 65.61 65.61 65.58 65.58 0.8K
10:34 65.57 65.57 65.57 65.57 0.4K
10:35 65.57 65.59 65.57 65.58 0.7K
10:36 65.62 65.62 65.62 65.62 1.0K
10:37 65.66 65.66 65.61 65.61 2.9K
10:38 65.61 65.61 65.58 65.58 2.0K
10:39 65.61 65.63 65.61 65.63 0.6K
10:40 65.66 65.66 65.66 65.66 0.6K
10:41 65.71 65.71 65.71 65.71 0.7K
10:42 65.71 65.75 65.71 65.75 0.8K
10:43 65.75 65.75 65.75 65.75 0.2K
10:44 65.71 65.75 65.71 65.71 7.0K
10:45 65.67 65.67 65.67 65.67 1.5K
10:47 65.69 65.69 65.60 65.60 5.5K
10:48 65.60 65.60 65.59 65.59 1.6K
10:49 65.57 65.57 65.53 65.53 1.7K
10:51 65.54 65.59 65.53 65.59 2.4K
10:52 65.59 65.59 65.59 65.59 0.1K
10:53 65.56 65.56 65.56 65.56 0.8K
10:54 65.61 65.61 65.58 65.60 1.1K
10:55 65.61 65.61 65.61 65.61 0.8K
10:56 65.62 65.65 65.61 65.61 3.5K
10:59 65.58 65.61 65.58 65.61 1.0K
11:00 65.58 65.58 65.58 65.58 0.7K
11:02 65.64 65.64 65.64 65.64 0.8K
11:04 65.58 65.58 65.58 65.58 2.8K
11:05 65.58 65.58 65.56 65.56 8.8K
11:06 65.50 65.50 65.49 65.49 3.5K
11:07 65.47 65.47 65.47 65.47 0.2K
11:08 65.52 65.52 65.52 65.52 1.8K
11:11 65.63 65.63 65.58 65.58 1.5K
11:12 65.61 65.61 65.59 65.58 0.7K
11:13 65.59 65.59 65.59 65.59 0.4K
11:14 65.61 65.61 65.56 65.56 1.7K
11:16 65.56 65.56 65.56 65.56 3.1K
11:18 65.50 65.50 65.49 65.50 8.3K
11:19 65.51 65.51 65.51 65.51 0.5K
11:20 65.50 65.55 65.50 65.55 1.7K
11:21 65.53 65.55 65.50 65.50 1.5K
11:22 65.50 65.52 65.50 65.52 2.0K
11:23 65.56 65.56 65.56 65.56 0.6K
11:24 65.58 65.58 65.55 65.55 0.7K
11:25 65.60 65.62 65.58 65.58 1.3K
11:26 65.64 65.64 65.64 65.64 1.1K
11:27 65.70 65.70 65.70 65.69 0.4K
11:28 65.70 65.73 65.70 65.73 0.4K
11:29 65.73 65.73 65.73 65.73 0.8K
11:30 65.73 65.73 65.73 65.73 0.8K
11:32 65.78 65.81 65.78 65.79 1.1K
11:34 65.76 65.80 65.69 65.69 3.4K
11:35 65.69 65.69 65.69 65.69 1.7K
11:36 65.67 65.67 65.67 65.67 0.7K
11:38 65.67 65.67 65.60 65.60 1.1K
11:39 65.60 65.67 65.60 65.67 1.3K
11:41 65.69 65.69 65.65 65.65 7.4K
11:42 65.68 65.68 65.68 65.68 0.2K
11:43 65.70 65.70 65.68 65.68 0.3K
11:44 65.71 65.71 65.67 65.67 1.2K
11:45 65.71 65.71 65.71 65.71 0.1K
11:46 65.70 65.70 65.70 65.70 0.2K
11:47 65.67 65.71 65.63 65.71 2.7K
11:48 65.70 65.70 65.70 65.70 0.6K
11:49 65.67 65.72 65.67 65.72 0.5K
11:50 65.70 65.72 65.67 65.68 1.5K
11:51 65.72 65.72 65.72 65.72 0.5K
11:52 65.69 65.72 65.69 65.72 0.4K
11:53 65.71 65.74 65.71 65.74 0.7K
11:54 65.70 65.74 65.70 65.74 1.2K
11:56 65.73 65.73 65.73 65.73 0.3K
11:57 65.70 65.81 65.70 65.81 1.4K
11:59 65.77 65.82 65.77 65.82 1.0K
12:00 65.85 65.85 65.84 65.84 0.6K
12:01 65.83 65.83 65.82 65.82 1.0K
12:02 65.81 65.86 65.81 65.86 0.8K
12:03 65.89 65.89 65.87 65.88 0.5K
12:04 65.88 65.89 65.88 65.88 1.3K
12:05 65.85 65.85 65.85 65.85 0.1K
12:06 65.81 65.81 65.81 65.81 0.3K
12:07 65.84 65.85 65.84 65.85 0.3K
12:08 65.82 65.82 65.82 65.82 1.8K
12:09 65.78 65.86 65.78 65.86 2.1K
12:10 65.83 65.83 65.83 65.83 0.3K
12:11 65.79 65.79 65.72 65.72 3.0K
12:12 65.71 65.73 65.70 65.73 3.7K
12:13 65.73 65.76 65.73 65.76 1.6K
12:14 65.74 65.74 65.74 65.74 0.6K
12:16 65.69 65.69 65.69 65.69 0.4K
12:17 65.70 65.70 65.70 65.69 0.5K
12:18 65.70 65.70 65.70 65.70 0.3K
12:19 65.70 65.70 65.70 65.70 0.6K
12:20 65.79 65.79 65.79 65.79 0.7K
12:21 65.77 65.77 65.72 65.72 1.3K
12:22 65.72 65.72 65.72 65.72 0.4K
12:24 65.72 65.72 65.72 65.72 0.7K
12:25 65.75 65.75 65.71 65.71 4.5K
12:26 65.75 65.75 65.71 65.75 1.5K
12:27 65.76 65.76 65.76 65.76 0.3K
12:28 65.77 65.80 65.77 65.80 2.5K
12:29 65.80 65.84 65.80 65.82 1.1K
12:30 65.86 65.86 65.79 65.79 1.1K
12:31 65.83 65.83 65.80 65.80 3.2K
12:32 65.81 65.81 65.78 65.78 0.5K
12:33 65.75 65.84 65.75 65.84 2.0K
12:34 65.81 65.82 65.81 65.82 0.4K
12:35 65.82 65.82 65.78 65.78 1.4K
12:36 65.79 65.79 65.79 65.79 0.4K
12:37 65.79 65.82 65.79 65.79 2.5K
12:38 65.78 65.78 65.73 65.72 1.3K
12:39 65.72 65.72 65.72 65.72 1.2K
12:41 65.73 65.73 65.73 65.73 0.3K
12:42 65.75 65.75 65.72 65.72 1.0K
12:44 65.74 65.74 65.74 65.74 0.4K
12:45 65.79 65.81 65.79 65.81 0.9K
12:46 65.80 65.80 65.80 65.80 0.4K
12:47 65.78 65.79 65.78 65.79 0.4K
12:48 65.77 65.80 65.77 65.77 1.7K
12:49 65.76 65.80 65.76 65.80 1.2K
12:50 65.80 65.82 65.80 65.82 1.3K
12:52 65.82 65.82 65.82 65.82 0.2K
12:53 65.79 65.88 65.79 65.88 2.3K
12:54 65.84 65.87 65.84 65.87 0.5K
12:55 65.87 65.87 65.84 65.84 1.1K
12:56 65.81 65.81 65.80 65.80 2.4K
12:57 65.83 65.83 65.83 65.83 2.3K
12:58 65.86 65.86 65.86 65.86 0.1K
12:59 65.82 65.83 65.82 65.83 1.2K
13:00 65.80 65.80 65.80 65.80 3.3K
13:01 65.75 65.75 65.75 65.75 0.7K
13:02 65.76 65.76 65.76 65.76 3.3K
13:06 65.79 65.79 65.77 65.77 1.1K
13:08 65.80 65.80 65.80 65.80 1.4K
13:10 65.75 65.77 65.75 65.77 1.2K
13:11 65.77 65.78 65.77 65.78 1.8K
13:12 65.77 65.79 65.76 65.79 4.7K
13:13 65.79 65.82 65.79 65.82 1.0K
13:14 65.81 65.81 65.81 65.81 1.4K
13:15 65.82 65.84 65.80 65.81 4.0K
13:17 65.84 65.84 65.84 65.84 0.6K
13:18 65.87 65.87 65.87 65.87 0.1K
13:19 65.85 65.85 65.83 65.83 4.0K
13:20 65.80 65.80 65.80 65.80 0.6K
13:21 65.83 65.83 65.81 65.81 1.1K
13:22 65.77 65.77 65.77 65.77 0.6K
13:23 65.77 65.78 65.77 65.78 0.5K
13:24 65.74 65.78 65.74 65.78 1.4K
13:26 65.76 65.76 65.76 65.76 0.5K
13:27 65.78 65.78 65.78 65.78 0.9K
13:28 65.80 65.80 65.80 65.80 0.1K
13:29 65.78 65.84 65.78 65.84 1.9K
13:30 65.82 65.82 65.82 65.82 1.6K
13:31 65.84 65.84 65.84 65.84 0.5K
13:33 65.86 65.89 65.86 65.89 4.6K
13:34 65.89 65.91 65.89 65.91 0.6K
13:36 65.91 65.99 65.91 65.98 2.3K
13:37 65.95 65.99 65.95 65.99 1.1K
13:38 65.99 65.99 65.99 65.99 0.4K
13:39 65.99 65.99 65.95 65.95 1.7K
13:40 65.94 65.94 65.93 65.93 0.4K
13:41 65.97 65.97 65.97 65.97 0.2K
13:42 66.00 66.00 66.00 66.00 0.2K
13:43 65.97 65.97 65.97 65.97 0.4K
13:44 65.97 65.97 65.91 65.94 2.3K
13:45 65.96 65.96 65.90 65.90 2.6K
13:46 65.88 65.88 65.88 65.88 1.9K
13:47 65.89 65.89 65.88 65.88 0.6K
13:48 65.86 65.89 65.86 65.89 1.0K
13:49 65.90 65.90 65.89 65.89 0.7K
13:50 65.89 65.89 65.87 65.87 1.0K
13:51 65.87 65.88 65.87 65.88 0.8K
13:52 65.88 65.88 65.88 65.88 1.0K
13:53 65.95 65.95 65.95 65.95 0.8K
13:54 65.97 65.99 65.97 65.99 0.8K
13:55 65.98 65.98 65.95 65.95 0.8K
13:56 65.98 65.98 65.98 65.98 0.4K
13:57 65.99 65.99 65.99 65.99 0.3K
13:58 65.98 65.98 65.95 65.96 0.7K
13:59 65.95 65.95 65.92 65.92 1.7K
14:00 65.92 65.94 65.92 65.94 0.8K
14:01 65.92 65.92 65.92 65.92 1.0K
14:03 65.94 65.94 65.94 65.94 3.5K
14:04 65.98 65.98 65.98 65.98 1.4K
14:06 66.00 66.00 66.00 66.00 2.0K
14:08 66.00 66.00 66.00 66.00 0.5K
14:09 66.04 66.04 66.03 66.03 0.6K
14:10 66.04 66.04 66.04 66.04 0.5K
14:11 65.99 65.99 65.99 65.99 0.2K
14:12 66.00 66.00 65.97 66.00 0.6K
14:13 65.94 65.96 65.94 65.96 1.4K
14:14 65.94 65.94 65.93 65.93 1.8K
14:15 65.95 65.95 65.95 65.95 1.0K
14:16 65.95 65.95 65.95 65.95 0.3K
14:17 65.94 65.94 65.92 65.92 1.4K
14:19 65.92 65.92 65.90 65.90 1.0K
14:21 65.91 65.91 65.91 65.91 0.6K
14:22 65.93 65.93 65.93 65.93 0.3K
14:23 65.94 65.94 65.92 65.92 0.8K
14:25 65.90 65.90 65.90 65.90 1.9K
14:28 65.87 65.88 65.87 65.88 0.5K
14:29 65.87 65.88 65.87 65.88 2.7K
14:32 65.90 65.93 65.90 65.93 0.8K
14:33 65.93 65.93 65.93 65.93 0.3K
14:34 65.95 65.95 65.93 65.94 1.0K
14:35 65.92 65.94 65.92 65.94 1.3K
14:36 65.94 65.94 65.94 65.94 0.9K
14:37 65.96 65.96 65.94 65.94 2.3K
14:38 65.92 65.92 65.92 65.92 1.4K
14:39 65.90 65.91 65.88 65.91 2.2K
14:41 65.91 65.91 65.91 65.91 0.2K
14:42 65.89 65.90 65.88 65.88 1.0K
14:43 65.87 65.87 65.87 65.87 0.2K
14:44 65.87 65.87 65.87 65.87 0.8K
14:46 65.92 65.92 65.92 65.92 0.8K
14:47 65.94 65.95 65.94 65.95 0.9K
14:48 65.93 65.93 65.91 65.93 1.2K
14:49 65.93 65.93 65.91 65.91 0.6K
14:50 65.92 65.93 65.92 65.93 0.4K
14:51 65.94 65.94 65.94 65.94 0.7K
14:53 65.94 65.95 65.94 65.95 0.6K
14:54 65.95 65.96 65.94 65.94 1.8K
14:55 65.93 65.95 65.93 65.94 0.7K
14:56 65.94 65.94 65.90 65.90 1.7K
14:57 65.90 65.90 65.87 65.87 4.5K
14:58 65.92 65.92 65.92 65.92 0.9K
14:59 65.97 65.97 65.93 65.93 0.8K
15:00 65.94 65.94 65.94 65.94 3.4K
15:01 65.98 66.00 65.98 66.00 1.5K
15:03 65.98 65.98 65.98 65.98 0.7K
15:04 65.98 65.98 65.93 65.93 0.9K
15:05 65.94 65.94 65.94 65.94 0.9K
15:07 65.89 65.89 65.89 65.89 1.2K
15:08 65.89 65.89 65.89 65.89 0.5K
15:10 65.91 65.91 65.90 65.90 1.6K
15:12 65.87 65.87 65.87 65.87 1.8K
15:13 65.90 65.90 65.90 65.90 1.6K
15:14 65.94 65.94 65.94 65.94 0.6K
15:15 65.95 65.95 65.92 65.92 2.0K
15:17 65.92 65.92 65.91 65.91 0.7K
15:18 65.93 65.93 65.93 65.93 1.3K
15:19 65.93 65.93 65.93 65.93 0.7K
15:20 65.93 65.93 65.93 65.93 0.7K
15:21 65.91 65.91 65.89 65.89 1.6K
15:22 65.91 65.91 65.91 65.91 0.8K
15:23 65.93 65.93 65.93 65.93 0.7K
15:25 65.89 65.92 65.89 65.92 0.3K
15:26 65.94 65.95 65.93 65.93 3.0K
15:27 65.93 65.96 65.91 65.91 2.7K
15:29 65.95 65.95 65.92 65.92 8.4K
15:30 65.94 65.94 65.92 65.92 1.2K
15:31 65.92 65.94 65.92 65.94 1.0K
15:32 65.95 65.95 65.95 65.95 0.5K
15:33 65.96 65.96 65.95 65.95 1.5K
15:34 65.96 65.96 65.96 65.96 1.1K
15:35 65.96 65.96 65.95 65.95 6.1K
15:36 65.99 65.99 65.99 65.99 0.8K
15:38 66.01 66.01 65.99 65.99 1.8K
15:39 65.99 65.99 65.99 65.99 1.6K
15:40 66.02 66.02 66.00 66.00 3.5K
15:41 65.99 66.03 65.99 66.02 8.5K
15:42 65.99 65.99 65.99 65.99 0.2K
15:43 66.00 66.00 65.97 65.98 0.8K
15:44 66.00 66.00 65.94 65.94 2.2K
15:45 65.95 66.00 65.95 66.00 4.1K
15:46 66.00 66.03 66.00 66.01 2.7K
15:47 66.01 66.08 66.01 66.08 3.9K
15:48 66.08 66.08 66.03 66.03 4.4K
15:49 66.03 66.07 66.03 66.04 3.0K
15:50 66.04 66.05 65.99 66.02 5.1K
15:51 66.05 66.06 66.03 66.05 5.8K
15:52 66.07 66.08 66.03 66.06 6.1K
15:53 66.07 66.08 66.03 66.05 3.8K
15:54 66.05 66.15 66.05 66.15 6.2K
15:55 66.12 66.18 66.12 66.14 6.3K
15:56 66.15 66.18 66.12 66.14 9.3K
15:57 66.16 66.19 66.15 66.15 5.6K
15:58 66.16 66.16 66.14 66.15 16.4K
15:59 66.17 66.18 66.11 66.11 111.9K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음