Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.76
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 61.38 61.38 61.38 61.38 4.7K
09:37 61.67 61.67 61.67 61.67 0.7K
09:39 61.69 61.69 61.69 61.69 0.4K
09:40 61.81 61.81 61.79 61.79 0.8K
09:41 61.79 61.79 61.79 61.79 0.3K
09:43 61.84 61.84 61.84 61.84 0.7K
09:44 61.82 61.82 61.80 61.80 0.6K
09:45 61.81 61.81 61.81 61.81 0.9K
09:47 61.80 61.83 61.80 61.83 0.7K
09:48 61.92 61.92 61.92 61.92 0.9K
09:49 61.89 61.89 61.85 61.85 1.8K
09:52 61.88 61.88 61.88 61.88 0.2K
09:53 61.87 61.87 61.87 61.87 0.2K
09:54 61.85 61.85 61.84 61.84 1.2K
09:55 61.84 61.84 61.81 61.82 4.2K
09:57 61.81 61.81 61.75 61.75 2.1K
10:00 61.82 61.86 61.82 61.86 1.3K
10:01 61.87 61.93 61.87 61.93 0.5K
10:02 61.93 61.93 61.93 61.93 0.3K
10:03 61.98 61.99 61.96 61.96 1.4K
10:04 61.95 61.95 61.95 61.95 1.0K
10:06 62.07 62.07 62.07 62.07 0.3K
10:07 62.02 62.02 61.96 61.96 0.7K
10:08 61.94 61.94 61.94 61.94 0.8K
10:10 61.95 61.95 61.95 61.95 0.2K
10:11 61.97 61.97 61.95 61.95 0.6K
10:14 61.92 61.92 61.92 61.92 0.3K
10:16 61.91 62.06 61.91 62.06 0.9K
10:17 61.97 61.97 61.97 61.97 0.8K
10:18 62.03 62.03 62.03 62.03 0.6K
10:22 61.98 61.98 61.98 61.98 1.5K
10:24 62.05 62.05 62.05 62.05 1.4K
10:25 62.05 62.05 62.05 62.05 0.3K
10:26 62.13 62.13 62.13 62.13 0.7K
10:27 62.12 62.15 62.10 62.15 0.5K
10:28 62.09 62.09 62.09 62.09 0.6K
10:32 62.19 62.19 62.19 62.19 1.1K
10:33 62.17 62.17 62.17 62.17 0.7K
10:37 62.25 62.25 62.25 62.25 0.8K
10:38 62.25 62.25 62.20 62.20 2.8K
10:39 62.20 62.20 62.20 62.20 0.1K
10:40 62.19 62.22 62.19 62.22 0.9K
10:41 62.16 62.16 62.16 62.16 0.2K
10:42 62.12 62.12 62.12 62.12 0.5K
10:43 62.21 62.21 62.21 62.21 0.1K
10:44 62.14 62.14 62.14 62.14 0.8K
10:45 62.09 62.09 62.09 62.09 0.2K
10:47 62.09 62.09 62.09 62.09 0.1K
10:48 62.09 62.09 62.06 62.06 0.5K
10:50 62.04 62.04 62.02 62.02 0.4K
10:51 62.03 62.03 62.03 62.03 2.3K
10:52 62.01 62.01 62.01 62.01 1.5K
10:55 62.09 62.09 62.09 62.09 0.2K
10:57 62.03 62.03 62.03 62.03 0.8K
10:58 62.02 62.03 62.02 62.03 1.0K
11:00 61.90 61.93 61.90 61.93 1.7K
11:02 61.98 61.98 61.98 61.98 0.6K
11:03 62.03 62.03 62.03 62.03 0.2K
11:04 62.04 62.05 62.02 62.02 1.6K
11:06 62.04 62.05 62.04 62.05 0.4K
11:07 62.05 62.05 62.05 62.05 0.7K
11:09 62.05 62.05 62.05 62.05 0.3K
11:11 62.05 62.05 62.05 62.05 0.3K
11:12 62.03 62.03 62.03 62.03 0.5K
11:13 62.06 62.06 62.06 62.06 0.7K
11:16 62.07 62.07 62.07 62.07 0.3K
11:18 62.08 62.08 62.07 62.07 0.6K
11:19 62.04 62.04 62.04 62.04 1.0K
11:22 62.03 62.03 61.96 61.96 1.7K
11:23 61.98 61.98 61.98 61.98 0.8K
11:27 61.91 61.95 61.91 61.95 0.9K
11:29 61.98 61.98 61.98 61.98 0.3K
11:31 61.99 61.99 61.99 61.99 0.3K
11:32 62.00 62.00 62.00 62.00 0.5K
11:33 61.97 61.97 61.96 61.96 1.2K
11:35 61.94 61.94 61.94 61.94 0.4K
11:36 61.91 61.91 61.91 61.91 0.6K
11:38 61.88 61.88 61.88 61.88 0.3K
11:39 61.84 61.84 61.84 61.84 0.6K
11:40 61.83 61.83 61.83 61.83 0.6K
11:41 61.78 61.78 61.78 61.78 0.4K
11:43 61.76 61.76 61.75 61.75 1.5K
11:44 61.76 61.76 61.76 61.76 0.9K
11:46 61.78 61.78 61.78 61.78 1.2K
11:50 61.76 61.76 61.76 61.76 0.3K
11:51 61.76 61.76 61.76 61.76 0.2K
11:52 61.75 61.75 61.73 61.74 1.8K
11:55 61.71 61.71 61.71 61.71 0.7K
11:56 61.73 61.73 61.73 61.73 0.4K
11:57 61.75 61.76 61.75 61.76 0.6K
11:58 61.75 61.75 61.75 61.75 0.2K
11:59 61.72 61.74 61.72 61.74 0.4K
12:00 61.74 61.81 61.74 61.81 1.9K
12:05 61.79 61.79 61.79 61.79 0.6K
12:07 61.81 61.81 61.80 61.80 0.5K
12:08 61.79 61.79 61.78 61.78 0.4K
12:09 61.76 61.76 61.76 61.76 0.2K
12:10 61.78 61.80 61.78 61.80 0.6K
12:11 61.83 61.83 61.81 61.82 1.9K
12:14 61.79 61.79 61.79 61.79 2.2K
12:15 61.83 61.85 61.83 61.85 0.4K
12:16 61.85 61.85 61.85 61.85 0.9K
12:19 61.87 61.87 61.87 61.87 0.4K
12:20 61.83 61.83 61.83 61.83 0.9K
12:23 61.85 61.85 61.85 61.85 1.0K
12:25 61.88 61.88 61.88 61.88 0.4K
12:26 61.85 61.87 61.85 61.87 1.0K
12:27 61.84 61.84 61.84 61.84 0.5K
12:29 61.84 61.84 61.84 61.84 0.4K
12:30 61.85 61.85 61.85 61.85 0.6K
12:33 61.81 61.85 61.81 61.85 3.3K
12:35 61.88 61.88 61.88 61.88 1.3K
12:40 61.88 61.88 61.85 61.85 1.2K
12:41 61.87 61.87 61.87 61.87 0.4K
12:44 61.83 61.83 61.83 61.83 0.2K
12:45 61.82 61.84 61.81 61.81 1.8K
12:47 61.83 61.83 61.83 61.83 0.4K
12:48 61.82 61.82 61.82 61.82 1.0K
12:51 61.81 61.81 61.81 61.81 0.5K
12:53 61.85 61.85 61.85 61.85 0.9K
12:55 61.82 61.82 61.82 61.82 0.7K
12:56 61.82 61.82 61.82 61.82 0.4K
12:58 61.85 61.85 61.85 61.85 0.4K
13:00 61.85 61.85 61.79 61.80 2.3K
13:01 61.81 61.81 61.81 61.81 0.6K
13:03 61.79 61.80 61.79 61.80 0.6K
13:04 61.79 61.79 61.79 61.79 0.9K
13:06 61.74 61.74 61.74 61.74 0.3K
13:07 61.71 61.73 61.71 61.73 2.7K
13:08 61.75 61.77 61.75 61.77 1.1K
13:09 61.81 61.81 61.81 61.81 0.3K
13:10 61.78 61.78 61.78 61.78 0.7K
13:12 61.80 61.82 61.80 61.82 0.7K
13:13 61.84 61.84 61.84 61.84 0.7K
13:15 61.86 61.86 61.84 61.84 0.9K
13:16 61.84 61.87 61.84 61.87 1.8K
13:17 61.85 61.85 61.85 61.85 0.9K
13:18 61.82 61.82 61.82 61.82 0.2K
13:19 61.84 61.84 61.84 61.84 0.2K
13:20 61.83 61.83 61.83 61.83 0.9K
13:25 61.84 61.84 61.84 61.84 0.1K
13:26 61.86 61.86 61.86 61.86 0.5K
13:27 61.86 61.86 61.86 61.86 0.3K
13:29 61.84 61.84 61.84 61.84 1.0K
13:31 61.87 61.90 61.87 61.90 2.3K
13:34 61.93 61.93 61.93 61.93 0.3K
13:36 61.94 61.94 61.94 61.94 0.2K
13:38 61.95 61.95 61.95 61.95 0.5K
13:39 61.96 61.96 61.96 61.96 1.6K
13:42 61.95 61.96 61.95 61.95 2.5K
13:43 61.94 61.94 61.94 61.94 0.6K
13:44 61.95 61.95 61.92 61.92 2.0K
13:48 61.89 61.89 61.89 61.89 0.3K
13:49 61.89 61.89 61.89 61.89 0.5K
13:51 61.91 61.92 61.91 61.92 0.7K
13:53 61.90 61.90 61.90 61.90 1.5K
13:55 61.91 61.91 61.91 61.91 0.5K
13:56 61.91 61.91 61.91 61.91 0.5K
13:57 61.89 61.89 61.89 61.89 0.3K
13:58 61.90 61.90 61.90 61.90 0.7K
13:59 61.90 61.90 61.90 61.90 0.2K
14:00 61.88 61.88 61.85 61.85 2.0K
14:02 61.87 61.88 61.87 61.88 0.2K
14:03 61.84 61.84 61.80 61.80 1.0K
14:04 61.83 61.83 61.83 61.83 2.5K
14:06 61.85 61.85 61.85 61.85 0.6K
14:07 61.86 61.88 61.86 61.87 1.2K
14:08 61.88 61.88 61.88 61.88 0.1K
14:09 61.89 61.92 61.89 61.92 1.4K
14:10 61.90 61.90 61.88 61.88 1.5K
14:11 61.86 61.86 61.86 61.86 1.0K
14:12 61.85 61.85 61.85 61.85 1.0K
14:14 61.85 61.85 61.85 61.85 0.7K
14:15 61.85 61.86 61.85 61.86 0.4K
14:16 61.84 61.84 61.84 61.84 0.2K
14:17 61.86 61.86 61.86 61.86 0.2K
14:18 61.88 61.88 61.88 61.88 0.7K
14:20 61.88 61.88 61.88 61.88 0.9K
14:22 61.94 61.94 61.94 61.94 0.8K
14:24 61.92 61.92 61.92 61.92 0.9K
14:26 61.88 61.88 61.88 61.88 1.1K
14:27 61.89 61.89 61.87 61.88 2.1K
14:30 61.87 61.88 61.87 61.88 0.9K
14:32 61.87 61.87 61.87 61.87 1.4K
14:34 61.90 61.90 61.90 61.90 1.1K
14:36 61.90 61.90 61.89 61.89 0.7K
14:37 61.88 61.88 61.88 61.88 1.7K
14:38 61.87 61.87 61.87 61.87 2.1K
14:39 61.86 61.86 61.86 61.86 1.1K
14:40 61.86 61.86 61.86 61.86 1.7K
14:41 61.88 61.89 61.88 61.89 0.6K
14:42 61.88 61.96 61.88 61.96 9.3K
14:43 61.88 61.88 61.83 61.83 4.3K
14:44 61.82 61.85 61.82 61.85 2.0K
14:45 61.84 61.84 61.84 61.84 1.3K
14:48 61.88 61.89 61.88 61.89 0.4K
14:49 61.89 61.89 61.89 61.89 0.8K
14:50 61.90 61.90 61.87 61.87 7.9K
14:52 61.88 61.91 61.88 61.91 0.6K
14:53 61.90 61.90 61.90 61.90 0.4K
14:55 61.91 61.91 61.84 61.84 16.0K
14:56 61.88 61.88 61.88 61.88 1.1K
14:58 61.88 61.88 61.88 61.88 1.3K
14:59 61.88 61.88 61.86 61.86 0.8K
15:00 61.86 61.86 61.82 61.83 3.0K
15:01 61.81 61.81 61.75 61.75 2.6K
15:02 61.74 61.76 61.74 61.76 1.7K
15:03 61.78 61.80 61.76 61.76 4.6K
15:04 61.78 61.80 61.78 61.80 1.4K
15:06 61.84 61.84 61.84 61.84 3.6K
15:07 61.85 61.88 61.85 61.86 2.2K
15:08 61.83 61.85 61.83 61.85 1.9K
15:09 61.84 61.84 61.84 61.84 0.7K
15:10 61.85 61.85 61.85 61.85 0.7K
15:11 61.83 61.83 61.83 61.83 0.8K
15:12 61.85 61.85 61.85 61.85 0.4K
15:13 61.84 61.84 61.84 61.84 1.5K
15:14 61.85 61.85 61.85 61.85 0.6K
15:15 61.85 61.85 61.85 61.85 0.6K
15:16 61.85 61.86 61.85 61.86 0.9K
15:17 61.87 61.87 61.86 61.86 3.0K
15:19 61.87 61.89 61.87 61.89 1.8K
15:20 61.91 61.92 61.91 61.92 1.8K
15:21 61.93 61.94 61.93 61.93 2.1K
15:22 61.94 61.94 61.94 61.94 2.1K
15:24 61.97 61.99 61.97 61.99 1.8K
15:25 62.00 62.00 61.99 61.99 1.7K
15:26 61.99 62.00 61.99 62.00 3.1K
15:27 62.00 62.00 62.00 62.00 1.8K
15:28 62.01 62.02 62.01 62.02 1.1K
15:29 62.01 62.02 61.99 61.99 3.8K
15:30 61.99 62.01 61.99 62.01 1.7K
15:31 62.00 62.00 62.00 62.00 0.2K
15:32 62.01 62.01 62.00 62.00 4.6K
15:33 61.99 61.99 61.96 61.96 2.4K
15:34 61.98 61.98 61.98 61.98 1.4K
15:35 61.97 61.97 61.97 61.97 2.6K
15:36 61.96 61.97 61.96 61.97 2.9K
15:37 61.96 61.96 61.96 61.96 0.6K
15:39 61.98 61.98 61.97 61.97 2.9K
15:40 61.97 61.99 61.97 61.99 2.0K
15:41 61.98 61.98 61.94 61.94 4.4K
15:42 61.95 61.96 61.95 61.96 1.0K
15:43 61.95 61.95 61.94 61.95 2.4K
15:44 61.95 61.95 61.94 61.94 1.3K
15:45 61.94 61.95 61.94 61.95 3.2K
15:46 61.96 61.97 61.94 61.94 4.0K
15:47 61.95 61.95 61.92 61.92 2.1K
15:48 61.93 61.93 61.90 61.90 3.0K
15:49 61.92 61.92 61.90 61.90 2.0K
15:50 61.90 61.92 61.89 61.92 6.9K
15:51 61.94 61.95 61.94 61.94 3.8K
15:52 61.96 61.97 61.96 61.97 1.2K
15:53 61.96 61.96 61.94 61.95 8.2K
15:54 61.93 61.93 61.89 61.90 5.9K
15:55 61.92 61.99 61.92 61.99 9.9K
15:56 61.97 62.00 61.95 61.95 13.0K
15:57 61.96 61.96 61.92 61.92 9.7K
15:58 61.91 61.93 61.89 61.92 23.4K
15:59 61.90 61.97 61.90 61.93 175.7K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음