Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.48
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 59.00 59.00 59.00 59.00 4.2K
09:32 58.99 58.99 58.80 58.80 0.4K
09:33 58.88 58.88 58.88 58.88 0.4K
09:35 58.82 58.82 58.81 58.81 4.3K
09:38 58.67 58.67 58.67 58.67 0.5K
09:39 58.67 58.67 58.64 58.64 0.9K
09:40 58.60 58.68 58.58 58.58 1.8K
09:41 58.55 58.55 58.51 58.51 1.1K
09:42 58.51 58.51 58.47 58.47 1.3K
09:43 58.41 58.45 58.38 58.38 1.0K
09:44 58.34 58.34 58.28 58.28 1.5K
09:45 58.37 58.66 58.37 58.66 4.1K
09:46 58.66 58.66 58.59 58.59 3.1K
09:47 58.70 58.70 58.70 58.70 0.8K
09:48 58.65 58.65 58.65 58.65 0.9K
09:52 58.48 58.48 58.45 58.45 0.9K
09:53 58.43 58.43 58.38 58.38 1.1K
09:54 58.38 58.38 58.38 58.38 0.7K
09:55 58.35 58.37 58.28 58.28 1.6K
09:56 58.29 58.29 58.29 58.29 0.2K
09:57 58.37 58.37 58.37 58.37 0.8K
09:58 58.33 58.33 58.26 58.32 4.2K
09:59 58.35 58.35 58.30 58.30 1.8K
10:00 58.23 58.23 58.21 58.22 2.8K
10:01 58.24 58.24 58.24 58.24 0.5K
10:03 58.21 58.23 58.21 58.23 0.7K
10:04 58.24 58.24 58.24 58.24 0.4K
10:05 58.22 58.22 58.16 58.16 0.4K
10:06 58.16 58.28 58.16 58.28 1.9K
10:07 58.24 58.24 58.23 58.23 1.6K
10:08 58.26 58.30 58.25 58.29 1.8K
10:09 58.26 58.26 58.26 58.26 2.5K
10:12 58.24 58.24 58.20 58.20 0.6K
10:13 58.27 58.27 58.27 58.27 1.1K
10:14 58.21 58.21 58.21 58.21 0.3K
10:15 58.22 58.27 58.22 58.27 4.9K
10:16 58.29 58.29 58.28 58.28 1.6K
10:17 58.26 58.26 58.26 58.26 0.7K
10:18 58.20 58.20 58.20 58.20 1.4K
10:19 58.21 58.21 58.21 58.21 0.8K
10:20 58.15 58.17 58.13 58.15 4.4K
10:22 58.12 58.13 58.12 58.13 2.5K
10:23 58.19 58.19 58.19 58.19 1.3K
10:24 58.11 58.11 58.11 58.11 0.3K
10:25 58.07 58.07 58.05 58.05 2.4K
10:27 57.97 57.97 57.97 57.97 0.6K
10:28 57.92 57.98 57.92 57.98 1.1K
10:29 57.99 57.99 57.97 57.97 0.8K
10:30 57.95 57.95 57.94 57.94 1.3K
10:31 57.97 58.01 57.97 57.97 1.9K
10:32 57.97 57.97 57.97 57.97 0.4K
10:33 58.00 58.00 57.99 57.99 1.0K
10:35 57.96 58.00 57.96 58.00 2.2K
10:36 58.03 58.03 58.03 58.03 0.8K
10:37 58.06 58.06 58.04 58.04 1.5K
10:38 58.03 58.04 58.03 58.04 0.6K
10:39 57.97 57.97 57.97 57.97 0.6K
10:40 58.05 58.05 58.04 58.04 1.5K
10:41 58.05 58.05 58.02 58.02 1.0K
10:42 58.05 58.05 58.05 58.05 0.8K
10:43 58.04 58.04 58.04 58.04 1.2K
10:45 58.08 58.08 58.08 58.08 2.3K
10:47 58.07 58.07 58.07 58.07 0.6K
10:48 58.06 58.06 58.06 58.06 0.9K
10:49 58.01 58.01 58.01 58.01 0.3K
10:50 58.02 58.07 58.02 58.07 1.9K
10:52 58.10 58.11 58.10 58.11 1.2K
10:53 58.08 58.08 58.08 58.08 0.9K
10:55 58.05 58.05 58.05 58.05 1.4K
10:56 58.06 58.06 58.06 58.06 0.2K
10:57 58.03 58.03 58.03 58.03 1.0K
10:58 58.03 58.03 58.03 58.03 0.7K
10:59 58.05 58.05 58.05 58.05 1.3K
11:00 58.04 58.04 58.04 58.04 2.1K
11:02 58.01 58.04 58.01 58.04 4.7K
11:03 58.07 58.10 58.07 58.10 2.6K
11:05 58.15 58.15 58.15 58.15 1.0K
11:06 58.17 58.17 58.17 58.17 0.7K
11:07 58.18 58.18 58.18 58.18 0.5K
11:08 58.19 58.19 58.19 58.19 0.4K
11:09 58.21 58.22 58.21 58.22 0.8K
11:10 58.26 58.26 58.26 58.26 1.1K
11:12 58.26 58.26 58.26 58.26 1.2K
11:13 58.26 58.26 58.24 58.24 1.2K
11:14 58.24 58.24 58.24 58.24 0.3K
11:15 58.26 58.26 58.22 58.26 0.7K
11:16 58.21 58.21 58.19 58.19 1.5K
11:17 58.17 58.17 58.17 58.17 0.6K
11:18 58.18 58.19 58.18 58.19 0.8K
11:19 58.15 58.15 58.15 58.15 0.6K
11:20 58.15 58.16 58.15 58.16 1.3K
11:21 58.18 58.18 58.18 58.18 0.6K
11:22 58.20 58.23 58.20 58.23 1.9K
11:23 58.23 58.23 58.23 58.23 1.8K
11:24 58.23 58.33 58.23 58.33 19.7K
11:28 58.29 58.30 58.29 58.30 1.4K
11:29 58.27 58.27 58.27 58.27 0.6K
11:30 58.25 58.29 58.25 58.29 1.9K
11:32 58.28 58.28 58.28 58.28 1.3K
11:33 58.26 58.26 58.26 58.26 0.6K
11:34 58.26 58.28 58.26 58.28 0.7K
11:35 58.27 58.27 58.27 58.27 0.6K
11:36 58.27 58.29 58.27 58.29 0.8K
11:37 58.28 58.28 58.28 58.28 0.3K
11:38 58.27 58.27 58.27 58.27 0.3K
11:39 58.27 58.27 58.23 58.23 2.0K
11:40 58.24 58.24 58.24 58.24 0.3K
11:41 58.22 58.22 58.19 58.22 1.5K
11:42 58.19 58.19 58.19 58.19 0.7K
11:43 58.17 58.17 58.17 58.17 2.3K
11:48 58.22 58.22 58.22 58.22 0.4K
11:49 58.19 58.23 58.19 58.23 1.4K
11:50 58.24 58.24 58.24 58.24 1.4K
11:52 58.26 58.26 58.25 58.25 1.9K
11:53 58.26 58.26 58.26 58.26 1.3K
11:54 58.25 58.25 58.25 58.25 0.9K
11:55 58.26 58.27 58.26 58.27 2.9K
12:01 58.34 58.36 58.34 58.35 1.2K
12:02 58.37 58.39 58.36 58.36 0.9K
12:03 58.40 58.40 58.40 58.40 0.6K
12:05 58.41 58.41 58.40 58.40 1.6K
12:06 58.37 58.37 58.37 58.37 0.6K
12:07 58.37 58.37 58.36 58.36 1.1K
12:09 58.34 58.34 58.32 58.34 0.5K
12:10 58.35 58.35 58.35 58.35 0.5K
12:11 58.34 58.34 58.28 58.28 0.9K
12:12 58.28 58.30 58.28 58.30 1.1K
12:13 58.28 58.28 58.26 58.26 4.1K
12:14 58.24 58.24 58.24 58.24 0.4K
12:15 58.26 58.27 58.26 58.27 2.0K
12:17 58.27 58.30 58.27 58.30 1.5K
12:19 58.30 58.30 58.29 58.29 1.8K
12:21 58.31 58.31 58.30 58.30 1.7K
12:22 58.29 58.29 58.29 58.29 0.5K
12:23 58.31 58.31 58.31 58.31 1.5K
12:25 58.28 58.28 58.28 58.28 1.0K
12:27 58.31 58.31 58.29 58.29 0.7K
12:28 58.28 58.28 58.26 58.26 1.1K
12:29 58.22 58.22 58.20 58.20 1.3K
12:31 58.21 58.21 58.21 58.21 1.0K
12:33 58.23 58.23 58.23 58.23 0.6K
12:34 58.23 58.23 58.23 58.23 0.3K
12:35 58.21 58.21 58.15 58.15 2.1K
12:36 58.14 58.14 58.14 58.14 0.8K
12:38 58.17 58.17 58.17 58.17 1.2K
12:40 58.19 58.19 58.16 58.16 1.3K
12:41 58.12 58.12 58.12 58.12 1.0K
12:43 58.11 58.11 58.11 58.11 0.7K
12:45 58.14 58.17 58.14 58.17 2.0K
12:47 58.19 58.19 58.19 58.19 0.8K
12:48 58.19 58.19 58.19 58.19 0.3K
12:49 58.17 58.17 58.17 58.17 0.9K
12:50 58.19 58.19 58.19 58.19 2.3K
12:55 58.29 58.29 58.29 58.29 1.2K
12:56 58.24 58.25 58.24 58.25 3.9K
12:58 58.28 58.29 58.28 58.29 0.5K
12:59 58.26 58.29 58.26 58.29 0.8K
13:00 58.26 58.31 58.26 58.31 2.6K
13:01 58.31 58.33 58.31 58.33 0.9K
13:02 58.35 58.35 58.33 58.33 1.0K
13:03 58.31 58.31 58.29 58.29 1.0K
13:04 58.23 58.23 58.23 58.23 0.1K
13:05 58.26 58.26 58.26 58.26 1.7K
13:07 58.24 58.24 58.24 58.24 0.8K
13:09 58.22 58.22 58.19 58.19 0.8K
13:10 58.23 58.23 58.23 58.23 2.5K
13:15 58.28 58.28 58.28 58.28 0.7K
13:16 58.28 58.28 58.26 58.26 0.2K
13:17 58.30 58.30 58.30 58.30 0.6K
13:18 58.34 58.36 58.34 58.36 1.0K
13:19 58.37 58.37 58.37 58.37 0.4K
13:20 58.36 58.36 58.35 58.35 1.5K
13:21 58.35 58.35 58.35 58.35 0.4K
13:22 58.32 58.32 58.32 58.32 1.6K
13:23 58.33 58.33 58.33 58.33 0.6K
13:24 58.32 58.32 58.32 58.32 0.2K
13:25 58.31 58.33 58.31 58.33 1.0K
13:26 58.35 58.35 58.35 58.35 1.5K
13:27 58.38 58.42 58.38 58.42 1.5K
13:28 58.42 58.42 58.42 58.42 0.6K
13:29 58.41 58.41 58.39 58.39 1.6K
13:30 58.39 58.39 58.39 58.39 0.8K
13:32 58.40 58.40 58.40 58.40 0.3K
13:34 58.40 58.40 58.40 58.40 0.8K
13:35 58.43 58.45 58.43 58.45 7.5K
13:36 58.45 58.45 58.45 58.45 0.7K
13:38 58.45 58.47 58.45 58.47 0.6K
13:39 58.47 58.49 58.47 58.49 2.2K
13:40 58.45 58.45 58.45 58.45 2.1K
13:42 58.42 58.44 58.42 58.44 0.9K
13:43 58.42 58.45 58.42 58.45 0.8K
13:44 58.45 58.45 58.45 58.45 0.8K
13:45 58.48 58.48 58.48 58.48 0.4K
13:46 58.47 58.47 58.47 58.47 0.4K
13:47 58.48 58.49 58.48 58.48 0.7K
13:48 58.49 58.50 58.49 58.49 1.8K
13:49 58.51 58.51 58.51 58.51 0.8K
13:50 58.51 58.55 58.51 58.55 1.5K
13:51 58.54 58.54 58.54 58.54 0.5K
13:52 58.55 58.55 58.55 58.55 1.3K
13:53 58.53 58.53 58.53 58.53 0.4K
13:54 58.54 58.54 58.54 58.54 0.2K
13:55 58.54 58.56 58.54 58.56 1.6K
13:56 58.59 58.59 58.59 58.59 1.1K
14:00 58.59 58.59 58.59 58.59 1.0K
14:01 58.59 58.62 58.59 58.62 2.1K
14:03 58.65 58.65 58.65 58.65 1.2K
14:04 58.67 58.68 58.67 58.68 3.7K
14:05 58.68 58.68 58.68 58.68 1.8K
14:07 58.70 58.70 58.70 58.70 0.2K
14:08 58.69 58.71 58.69 58.71 0.8K
14:09 58.69 58.69 58.65 58.65 2.6K
14:10 58.65 58.65 58.65 58.65 2.1K
14:12 58.59 58.60 58.59 58.60 1.3K
14:13 58.60 58.61 58.60 58.61 1.4K
14:14 58.59 58.59 58.59 58.59 1.0K
14:15 58.61 58.62 58.61 58.62 0.3K
14:16 58.62 58.62 58.60 58.60 3.4K
14:17 58.56 58.56 58.56 58.56 1.5K
14:20 58.50 58.50 58.47 58.47 0.7K
14:21 58.49 58.49 58.49 58.49 1.1K
14:22 58.53 58.57 58.53 58.57 2.9K
14:23 58.58 58.58 58.56 58.56 1.8K
14:24 58.51 58.52 58.51 58.51 2.5K
14:25 58.52 58.55 58.52 58.55 1.9K
14:26 58.56 58.56 58.55 58.56 5.7K
14:27 58.58 58.59 58.58 58.59 23.1K
14:28 58.65 58.65 58.65 58.65 0.9K
14:29 58.63 58.63 58.63 58.63 0.4K
14:30 58.65 58.66 58.63 58.63 4.0K
14:32 58.64 58.64 58.64 58.64 0.1K
14:33 58.65 58.66 58.65 58.66 3.0K
14:35 58.58 58.58 58.58 58.58 0.6K
14:36 58.59 58.59 58.59 58.59 2.0K
14:37 58.59 58.59 58.59 58.59 0.6K
14:38 58.57 58.57 58.57 58.57 1.1K
14:40 58.56 58.58 58.56 58.58 1.5K
14:41 58.60 58.60 58.60 58.60 0.7K
14:42 58.59 58.59 58.59 58.59 1.5K
14:43 58.61 58.61 58.61 58.61 0.3K
14:44 58.61 58.61 58.61 58.61 2.2K
14:45 58.63 58.63 58.61 58.61 3.2K
14:46 58.59 58.59 58.59 58.59 0.6K
14:47 58.59 58.59 58.59 58.59 1.1K
14:49 58.57 58.60 58.57 58.60 1.5K
14:50 58.58 58.58 58.58 58.58 1.0K
14:51 58.58 58.58 58.58 58.58 0.5K
14:52 58.57 58.57 58.57 58.57 2.2K
14:53 58.55 58.55 58.55 58.55 1.8K
14:55 58.57 58.57 58.57 58.57 1.0K
14:56 58.55 58.55 58.55 58.55 0.2K
14:57 58.57 58.57 58.57 58.57 1.4K
14:58 58.58 58.58 58.58 58.58 3.2K
14:59 58.57 58.57 58.57 58.57 1.8K
15:00 58.55 58.57 58.55 58.57 0.7K
15:01 58.56 58.56 58.56 58.56 0.5K
15:02 58.53 58.55 58.47 58.47 3.1K
15:03 58.46 58.48 58.46 58.47 2.1K
15:04 58.47 58.47 58.45 58.45 0.8K
15:05 58.45 58.45 58.43 58.43 1.3K
15:06 58.43 58.44 58.43 58.44 3.2K
15:08 58.42 58.42 58.42 58.42 2.0K
15:09 58.38 58.38 58.37 58.38 2.5K
15:10 58.41 58.41 58.41 58.41 1.0K
15:11 58.40 58.40 58.39 58.39 1.5K
15:12 58.39 58.39 58.39 58.39 1.1K
15:14 58.42 58.43 58.42 58.43 3.1K
15:15 58.43 58.45 58.43 58.44 3.6K
15:16 58.45 58.48 58.45 58.46 1.7K
15:18 58.49 58.49 58.49 58.49 2.6K
15:20 58.46 58.47 58.45 58.45 2.0K
15:21 58.45 58.45 58.44 58.45 3.1K
15:22 58.45 58.48 58.45 58.48 1.4K
15:23 58.47 58.47 58.47 58.47 1.2K
15:24 58.47 58.47 58.45 58.45 1.3K
15:25 58.44 58.44 58.44 58.44 1.5K
15:26 58.42 58.42 58.42 58.42 1.0K
15:27 58.41 58.41 58.40 58.40 3.0K
15:28 58.40 58.42 58.40 58.42 1.7K
15:29 58.41 58.42 58.41 58.42 1.5K
15:30 58.42 58.43 58.42 58.43 1.5K
15:31 58.43 58.43 58.41 58.42 2.8K
15:32 58.45 58.46 58.44 58.44 2.6K
15:33 58.44 58.46 58.44 58.46 2.2K
15:34 58.45 58.46 58.45 58.46 2.5K
15:35 58.47 58.50 58.47 58.50 1.8K
15:36 58.48 58.49 58.46 58.46 3.4K
15:37 58.44 58.44 58.44 58.44 1.9K
15:38 58.45 58.52 58.45 58.50 4.3K
15:39 58.49 58.50 58.48 58.48 4.1K
15:40 58.51 58.56 58.51 58.56 2.1K
15:41 58.57 58.63 58.57 58.60 7.2K
15:42 58.58 58.58 58.52 58.52 4.1K
15:43 58.53 58.54 58.53 58.54 2.7K
15:45 58.58 58.59 58.56 58.59 4.3K
15:46 58.59 58.61 58.59 58.61 2.3K
15:47 58.61 58.61 58.60 58.60 4.5K
15:48 58.56 58.56 58.54 58.55 3.4K
15:49 58.54 58.58 58.54 58.58 3.2K
15:50 58.60 58.61 58.59 58.60 5.5K
15:51 58.62 58.62 58.60 58.61 4.2K
15:52 58.61 58.62 58.59 58.62 5.9K
15:53 58.60 58.61 58.60 58.60 3.4K
15:54 58.63 58.64 58.61 58.64 6.7K
15:55 58.66 58.66 58.59 58.60 11.2K
15:56 58.58 58.59 58.55 58.59 9.9K
15:57 58.60 58.62 58.58 58.62 14.1K
15:58 58.63 58.63 58.60 58.60 16.8K
15:59 58.58 58.62 58.57 58.61 213.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음