Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.76
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 62.09 62.09 62.09 62.09 3.2K
09:32 61.99 61.99 61.99 61.99 0.2K
09:34 62.24 62.24 62.24 62.24 1.2K
09:39 62.13 62.13 62.13 62.13 0.2K
09:40 62.13 62.13 62.13 62.13 0.3K
09:41 62.02 62.02 62.00 62.00 1.7K
09:43 61.95 61.95 61.95 61.95 0.8K
09:45 62.14 62.14 62.14 62.14 2.8K
09:47 62.05 62.05 62.03 62.03 1.0K
09:49 62.07 62.07 62.06 62.06 1.1K
09:50 62.01 62.01 62.01 62.01 0.6K
09:51 62.02 62.02 62.00 62.00 3.0K
09:52 61.95 61.95 61.91 61.91 1.1K
09:53 61.90 61.94 61.90 61.94 0.7K
09:54 61.88 61.88 61.88 61.88 0.2K
09:57 61.92 61.92 61.92 61.92 0.4K
09:59 61.92 61.92 61.92 61.92 0.2K
10:00 61.98 62.02 61.98 62.02 0.4K
10:01 62.07 62.07 62.07 62.07 0.3K
10:02 62.09 62.09 61.99 61.99 1.1K
10:03 62.11 62.11 62.11 62.11 0.3K
10:04 62.05 62.05 62.05 62.05 0.6K
10:05 61.97 61.97 61.93 61.93 0.3K
10:06 61.98 61.98 61.98 61.98 0.7K
10:07 62.01 62.01 61.93 61.93 0.4K
10:08 61.91 61.91 61.91 61.91 0.7K
10:10 61.84 61.84 61.84 61.84 1.3K
10:11 61.88 61.90 61.88 61.90 1.9K
10:14 61.92 61.92 61.92 61.92 0.1K
10:15 61.85 61.85 61.85 61.85 0.1K
10:16 61.85 61.85 61.79 61.83 1.3K
10:18 61.89 61.89 61.89 61.89 0.4K
10:21 61.89 61.89 61.89 61.89 0.3K
10:22 61.96 61.96 61.96 61.96 0.5K
10:25 61.92 61.92 61.92 61.92 0.2K
10:26 61.99 61.99 61.99 61.99 0.1K
10:27 61.99 61.99 61.99 61.99 0.1K
10:28 61.89 61.89 61.86 61.86 0.7K
10:29 61.87 61.87 61.84 61.84 1.4K
10:30 61.82 61.82 61.82 61.82 2.1K
10:32 61.85 61.85 61.85 61.85 0.4K
10:34 61.84 61.84 61.84 61.84 0.3K
10:35 61.90 61.90 61.90 61.90 0.6K
10:36 61.88 61.88 61.88 61.88 0.4K
10:37 61.85 61.85 61.85 61.85 0.6K
10:38 61.90 61.95 61.90 61.95 1.6K
10:39 61.95 61.95 61.95 61.95 0.2K
10:41 61.88 61.88 61.88 61.88 0.2K
10:42 61.88 61.88 61.88 61.88 0.3K
10:44 61.84 61.84 61.84 61.84 0.4K
10:46 61.84 61.84 61.79 61.79 1.0K
10:47 61.82 61.82 61.82 61.82 0.5K
10:48 61.78 61.78 61.77 61.77 0.9K
10:51 61.72 61.72 61.72 61.72 0.9K
10:55 61.69 61.69 61.69 61.69 0.5K
10:56 61.73 61.73 61.73 61.73 0.3K
10:57 61.67 61.69 61.67 61.69 0.9K
10:59 61.67 61.68 61.67 61.67 0.8K
11:01 61.64 61.64 61.64 61.64 0.4K
11:02 61.66 61.66 61.66 61.66 0.2K
11:04 61.63 61.63 61.63 61.63 0.8K
11:06 61.66 61.67 61.66 61.67 0.5K
11:07 61.69 61.70 61.69 61.70 0.5K
11:08 61.70 61.72 61.70 61.72 0.8K
11:11 61.70 61.72 61.70 61.72 0.6K
11:12 61.73 61.73 61.73 61.73 0.3K
11:14 61.73 61.76 61.73 61.76 1.1K
11:18 61.81 61.82 61.81 61.82 0.6K
11:19 61.82 61.82 61.76 61.76 1.2K
11:21 61.82 61.82 61.79 61.79 1.7K
11:22 61.82 61.83 61.82 61.83 0.8K
11:24 61.87 61.87 61.87 61.87 0.4K
11:26 61.90 61.90 61.90 61.90 0.4K
11:27 61.92 61.92 61.90 61.92 1.0K
11:28 61.86 61.86 61.86 61.86 0.4K
11:30 61.89 61.89 61.89 61.89 0.5K
11:32 61.87 61.87 61.87 61.87 0.1K
11:33 61.87 61.87 61.87 61.87 0.1K
11:34 61.89 61.89 61.87 61.87 0.9K
11:35 61.87 61.88 61.86 61.86 9.3K
11:36 61.86 61.86 61.84 61.84 1.3K
11:37 61.86 61.89 61.86 61.87 0.6K
11:38 61.89 61.91 61.89 61.90 1.1K
11:39 61.91 61.91 61.91 61.91 0.2K
11:40 61.92 61.92 61.92 61.92 0.9K
11:41 61.95 61.95 61.87 61.87 2.2K
11:43 61.95 61.95 61.95 61.95 0.2K
11:44 61.93 61.93 61.90 61.90 2.6K
11:45 61.90 61.90 61.90 61.90 0.2K
11:46 61.88 61.88 61.87 61.87 0.8K
11:48 61.87 61.87 61.82 61.84 0.9K
11:50 61.79 61.79 61.79 61.79 0.7K
11:51 61.78 61.79 61.78 61.79 1.0K
11:52 61.76 61.76 61.74 61.74 1.8K
11:53 61.76 61.76 61.75 61.75 0.3K
11:55 61.76 61.76 61.76 61.76 0.2K
11:56 61.72 61.72 61.71 61.71 1.0K
11:57 61.72 61.72 61.72 61.72 0.6K
11:59 61.71 61.71 61.70 61.71 1.1K
12:00 61.69 61.69 61.69 61.69 0.1K
12:01 61.72 61.72 61.69 61.69 1.3K
12:02 61.68 61.74 61.68 61.74 0.9K
12:03 61.71 61.71 61.70 61.70 0.4K
12:04 61.70 61.70 61.70 61.70 0.4K
12:05 61.64 61.64 61.64 61.64 0.8K
12:07 61.64 61.64 61.64 61.64 0.8K
12:09 61.60 61.60 61.60 61.60 0.3K
12:10 61.66 61.66 61.66 61.66 1.0K
12:11 61.68 61.68 61.68 61.68 0.4K
12:16 61.74 61.74 61.74 61.74 0.8K
12:17 61.71 61.71 61.71 61.71 0.3K
12:18 61.74 61.74 61.74 61.74 0.5K
12:20 61.77 61.77 61.77 61.77 0.4K
12:22 61.77 61.77 61.76 61.77 0.6K
12:23 61.76 61.76 61.74 61.74 1.7K
12:26 61.78 61.78 61.78 61.78 0.7K
12:27 61.79 61.79 61.79 61.79 0.3K
12:28 61.78 61.79 61.77 61.77 1.2K
12:32 61.78 61.78 61.78 61.78 0.1K
12:33 61.79 61.79 61.79 61.79 0.2K
12:34 61.77 61.77 61.76 61.76 0.7K
12:35 61.77 61.77 61.77 61.77 0.1K
12:36 61.78 61.78 61.78 61.78 1.2K
12:37 61.75 61.75 61.75 61.75 0.3K
12:40 61.77 61.77 61.73 61.73 1.0K
12:41 61.73 61.73 61.73 61.73 0.2K
12:42 61.75 61.75 61.75 61.75 0.4K
12:43 61.77 61.77 61.77 61.77 0.5K
12:44 61.74 61.74 61.74 61.74 0.4K
12:46 61.79 61.79 61.79 61.79 0.2K
12:47 61.77 61.77 61.76 61.76 0.5K
12:48 61.72 61.72 61.72 61.72 1.1K
12:51 61.73 61.73 61.73 61.73 0.1K
12:52 61.73 61.73 61.71 61.71 0.8K
12:54 61.71 61.71 61.71 61.71 0.4K
12:55 61.73 61.73 61.73 61.73 0.4K
12:58 61.71 61.71 61.65 61.65 1.7K
13:00 61.69 61.70 61.69 61.70 0.8K
13:01 61.69 61.69 61.64 61.64 0.9K
13:02 61.67 61.67 61.67 61.67 0.3K
13:03 61.69 61.69 61.69 61.69 0.5K
13:04 61.71 61.71 61.71 61.71 0.2K
13:06 61.73 61.73 61.70 61.70 1.1K
13:09 61.73 61.73 61.73 61.73 0.5K
13:10 61.71 61.71 61.71 61.71 0.3K
13:11 61.74 61.74 61.74 61.74 0.2K
13:14 61.72 61.73 61.72 61.73 2.0K
13:17 61.71 61.71 61.71 61.71 0.3K
13:18 61.72 61.74 61.72 61.74 0.8K
13:20 61.81 61.81 61.81 61.81 0.8K
13:21 61.81 61.81 61.77 61.77 1.1K
13:22 61.79 61.79 61.76 61.76 1.0K
13:23 61.74 61.74 61.74 61.74 0.5K
13:25 61.75 61.76 61.75 61.76 1.1K
13:29 61.70 61.70 61.70 61.70 0.5K
13:30 61.70 61.70 61.70 61.70 0.5K
13:31 61.72 61.74 61.70 61.74 4.4K
13:32 61.79 61.79 61.76 61.76 0.3K
13:33 61.79 61.79 61.79 61.79 0.4K
13:34 61.80 61.80 61.80 61.80 0.3K
13:37 61.81 61.81 61.81 61.81 0.1K
13:38 61.83 61.83 61.77 61.77 0.6K
13:39 61.82 61.82 61.82 61.82 0.3K
13:41 61.77 61.79 61.77 61.79 0.4K
13:43 61.78 61.78 61.78 61.78 0.4K
13:44 61.76 61.77 61.76 61.77 1.1K
13:45 61.79 61.80 61.79 61.80 0.6K
13:46 61.79 61.79 61.79 61.79 0.3K
13:47 61.78 61.78 61.78 61.78 0.3K
13:48 61.75 61.75 61.75 61.75 1.2K
13:50 61.75 61.75 61.75 61.75 1.3K
13:55 61.83 61.83 61.83 61.83 0.6K
13:56 61.83 61.83 61.83 61.83 0.1K
13:57 61.81 61.81 61.81 61.81 0.2K
13:58 61.83 61.83 61.83 61.83 0.7K
14:00 61.81 61.81 61.78 61.78 1.5K
14:01 61.77 61.78 61.77 61.78 0.6K
14:02 61.76 61.78 61.76 61.78 1.0K
14:03 61.75 61.75 61.73 61.74 2.0K
14:05 61.70 61.70 61.70 61.70 0.8K
14:06 61.69 61.71 61.69 61.71 0.8K
14:07 61.71 61.71 61.70 61.70 0.3K
14:08 61.70 61.70 61.70 61.70 0.5K
14:10 61.70 61.70 61.70 61.70 0.2K
14:11 61.69 61.69 61.69 61.69 0.4K
14:12 61.69 61.69 61.67 61.67 1.3K
14:13 61.68 61.68 61.68 61.68 0.3K
14:15 61.68 61.69 61.68 61.69 0.4K
14:16 61.67 61.67 61.67 61.67 0.2K
14:17 61.68 61.68 61.68 61.68 0.4K
14:18 61.71 61.71 61.71 61.71 1.1K
14:19 61.71 61.71 61.67 61.67 0.9K
14:20 61.70 61.71 61.70 61.71 0.7K
14:21 61.71 61.71 61.71 61.71 0.2K
14:22 61.71 61.71 61.71 61.71 0.1K
14:23 61.74 61.74 61.74 61.74 0.7K
14:24 61.75 61.77 61.75 61.77 0.9K
14:25 61.75 61.79 61.74 61.77 1.3K
14:26 61.80 61.80 61.76 61.76 1.2K
14:27 61.80 61.80 61.76 61.79 1.1K
14:28 61.80 61.80 61.80 61.80 0.2K
14:29 61.81 61.81 61.80 61.80 0.8K
14:30 61.81 61.81 61.78 61.78 2.0K
14:31 61.79 61.79 61.79 61.79 0.4K
14:32 61.78 61.78 61.77 61.77 0.7K
14:33 61.78 61.79 61.77 61.79 1.9K
14:34 61.80 61.82 61.80 61.82 0.7K
14:35 61.82 61.82 61.82 61.82 0.5K
14:36 61.83 61.83 61.83 61.83 0.9K
14:37 61.84 61.84 61.84 61.84 0.1K
14:38 61.83 61.84 61.82 61.82 1.9K
14:39 61.83 61.83 61.81 61.82 1.5K
14:40 61.83 61.83 61.83 61.83 1.0K
14:41 61.84 61.84 61.82 61.82 0.5K
14:42 61.85 61.85 61.85 61.85 0.4K
14:44 61.85 61.85 61.82 61.82 0.9K
14:45 61.84 61.84 61.84 61.84 0.2K
14:46 61.85 61.86 61.85 61.85 1.1K
14:48 61.88 61.89 61.88 61.89 0.4K
14:49 61.90 61.90 61.90 61.90 0.1K
14:50 61.90 61.90 61.87 61.87 0.9K
14:51 61.89 61.89 61.89 61.89 0.3K
14:52 61.89 61.89 61.89 61.89 0.5K
14:53 61.89 61.89 61.87 61.87 1.3K
14:55 61.88 61.88 61.85 61.85 1.4K
14:56 61.85 61.85 61.85 61.85 0.3K
14:57 61.85 61.85 61.82 61.82 0.7K
14:58 61.83 61.83 61.83 61.83 0.3K
14:59 61.83 61.83 61.83 61.83 0.4K
15:00 61.83 61.83 61.82 61.82 2.0K
15:01 61.82 61.83 61.82 61.83 0.9K
15:02 61.83 61.83 61.83 61.83 0.6K
15:03 61.84 61.85 61.84 61.85 1.0K
15:04 61.85 61.86 61.85 61.86 0.5K
15:05 61.87 61.87 61.87 61.87 0.3K
15:06 61.89 61.89 61.89 61.89 0.8K
15:08 61.93 61.93 61.93 61.93 0.5K
15:10 61.96 61.96 61.96 61.96 1.0K
15:11 61.98 61.98 61.98 61.98 0.6K
15:12 61.97 61.97 61.97 61.97 0.7K
15:13 61.99 62.02 61.99 62.02 1.5K
15:14 61.99 61.99 61.99 61.99 1.7K
15:15 61.99 62.00 61.99 62.00 1.7K
15:16 61.96 61.97 61.96 61.97 0.8K
15:17 61.97 61.97 61.97 61.97 0.3K
15:18 61.97 61.97 61.94 61.95 1.2K
15:19 61.96 61.96 61.96 61.96 0.4K
15:20 61.98 61.98 61.98 61.98 0.7K
15:21 61.97 61.98 61.97 61.98 0.7K
15:22 61.98 61.98 61.98 61.98 0.8K
15:23 61.99 61.99 61.99 61.99 0.6K
15:24 62.02 62.02 62.02 62.02 0.6K
15:25 62.01 62.02 62.01 62.02 2.8K
15:26 61.99 61.99 61.99 61.99 0.8K
15:27 62.00 62.00 61.98 61.98 0.9K
15:28 61.97 61.97 61.96 61.97 0.7K
15:29 61.97 61.97 61.97 61.97 0.6K
15:31 62.01 62.03 62.01 62.03 2.2K
15:32 62.01 62.02 62.01 62.02 0.6K
15:33 62.03 62.03 62.03 62.03 0.7K
15:34 62.04 62.04 62.04 62.04 1.6K
15:35 62.04 62.04 62.03 62.04 1.9K
15:36 62.04 62.04 62.03 62.03 2.6K
15:37 62.03 62.04 62.03 62.04 2.3K
15:38 62.04 62.04 62.04 62.04 0.7K
15:39 62.08 62.08 62.08 62.08 0.4K
15:40 62.08 62.09 62.07 62.07 5.5K
15:41 62.07 62.07 62.06 62.06 1.5K
15:42 62.06 62.07 62.06 62.06 0.9K
15:43 62.06 62.08 62.06 62.06 2.6K
15:44 62.05 62.05 62.05 62.05 1.6K
15:45 62.08 62.09 62.08 62.09 1.0K
15:46 62.09 62.09 62.09 62.09 0.5K
15:47 62.09 62.10 62.08 62.10 2.1K
15:48 62.10 62.11 62.10 62.11 1.7K
15:49 62.12 62.12 62.09 62.10 2.2K
15:50 62.14 62.15 62.10 62.11 3.7K
15:51 62.12 62.16 62.12 62.16 3.4K
15:52 62.13 62.15 62.12 62.14 4.4K
15:53 62.15 62.15 62.12 62.13 1.7K
15:54 62.13 62.13 62.11 62.13 3.3K
15:55 62.19 62.19 62.10 62.10 7.4K
15:56 62.08 62.09 62.06 62.06 6.1K
15:57 62.04 62.06 61.98 62.01 11.5K
15:58 62.01 62.01 61.95 61.95 14.4K
15:59 61.96 61.97 61.94 61.97 130.0K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음