Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.48
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 58.89 58.89 58.55 58.69 5.9K
09:31 58.69 58.98 58.69 58.98 1.9K
09:32 58.92 58.92 58.92 58.92 1.2K
09:33 58.82 58.82 58.82 58.82 0.7K
09:34 58.86 58.90 58.86 58.90 2.6K
09:35 58.91 58.95 58.91 58.95 1.1K
09:36 58.95 58.95 58.90 58.93 2.3K
09:38 58.93 58.98 58.93 58.98 2.6K
09:39 59.03 59.06 59.03 59.06 1.5K
09:40 59.07 59.07 59.02 59.04 2.2K
09:41 59.02 59.03 58.95 59.03 3.0K
09:42 59.02 59.02 59.02 59.02 0.3K
09:43 58.93 58.93 58.93 58.93 1.4K
09:45 58.93 58.93 58.93 58.93 1.5K
09:49 59.04 59.05 59.04 59.04 2.5K
09:52 59.09 59.09 59.04 59.04 2.6K
09:56 59.05 59.07 59.05 59.07 3.1K
10:00 59.24 59.24 59.24 59.24 1.6K
10:01 59.27 59.37 59.27 59.37 4.5K
10:02 59.42 59.49 59.42 59.49 1.1K
10:03 59.47 59.48 59.46 59.48 7.0K
10:04 59.39 59.43 59.38 59.38 2.9K
10:05 59.33 59.33 59.32 59.32 1.3K
10:06 59.37 59.37 59.37 59.37 0.2K
10:07 59.41 59.43 59.41 59.43 1.5K
10:08 59.40 59.40 59.40 59.40 0.8K
10:09 59.38 59.38 59.38 59.38 0.3K
10:10 59.39 59.39 59.39 59.39 0.6K
10:11 59.43 59.43 59.43 59.43 0.5K
10:12 59.43 59.43 59.38 59.38 1.5K
10:14 59.37 59.37 59.37 59.37 0.4K
10:15 59.36 59.37 59.31 59.36 2.9K
10:16 59.36 59.40 59.34 59.34 3.2K
10:17 59.37 59.43 59.37 59.43 5.3K
10:18 59.46 59.46 59.43 59.43 1.6K
10:19 59.48 59.48 59.48 59.48 0.4K
10:20 59.45 59.45 59.40 59.40 2.3K
10:22 59.40 59.40 59.40 59.40 0.3K
10:23 59.41 59.41 59.39 59.39 0.3K
10:24 59.39 59.39 59.36 59.36 0.6K
10:25 59.42 59.44 59.42 59.43 1.4K
10:26 59.44 59.45 59.44 59.45 2.1K
10:27 59.51 59.51 59.51 59.51 0.8K
10:28 59.57 59.57 59.57 59.57 0.9K
10:29 59.58 59.58 59.57 59.57 1.8K
10:30 59.56 59.56 59.56 59.56 0.2K
10:31 59.55 59.55 59.47 59.47 3.9K
10:36 59.57 59.57 59.55 59.55 4.4K
10:38 59.51 59.51 59.51 59.51 1.3K
10:40 59.46 59.46 59.45 59.45 2.2K
10:42 59.54 59.54 59.54 59.54 1.0K
10:44 59.57 59.57 59.57 59.57 0.7K
10:45 59.57 59.57 59.53 59.53 2.5K
10:47 59.61 59.61 59.61 59.61 0.7K
10:48 59.59 59.60 59.56 59.56 1.9K
10:49 59.55 59.55 59.55 59.55 1.1K
10:50 59.58 59.63 59.58 59.63 0.8K
10:51 59.62 59.62 59.60 59.60 1.4K
10:52 59.59 59.59 59.59 59.59 0.5K
10:53 59.54 59.54 59.54 59.54 0.9K
10:54 59.52 59.52 59.52 59.52 0.2K
10:55 59.56 59.56 59.56 59.56 0.5K
10:56 59.59 59.59 59.56 59.56 1.1K
10:57 59.55 59.56 59.55 59.56 1.8K
10:59 59.56 59.57 59.55 59.55 1.6K
11:00 59.56 59.56 59.54 59.54 2.1K
11:02 59.54 59.54 59.54 59.54 0.6K
11:03 59.51 59.51 59.51 59.51 1.1K
11:04 59.53 59.53 59.51 59.51 1.5K
11:07 59.58 59.58 59.58 59.58 1.9K
11:08 59.59 59.62 59.59 59.62 1.4K
11:09 59.60 59.60 59.60 59.60 1.9K
11:12 59.57 59.57 59.57 59.57 0.8K
11:15 59.59 59.59 59.59 59.59 1.0K
11:16 59.61 59.61 59.61 59.61 0.8K
11:17 59.61 59.61 59.61 59.61 0.7K
11:18 59.62 59.62 59.59 59.59 1.8K
11:19 59.61 59.61 59.58 59.59 2.7K
11:21 59.57 59.57 59.57 59.57 0.5K
11:22 59.53 59.54 59.53 59.54 2.2K
11:23 59.50 59.50 59.50 59.50 0.5K
11:24 59.52 59.52 59.52 59.52 0.9K
11:25 59.53 59.53 59.53 59.53 0.2K
11:26 59.52 59.52 59.52 59.52 0.6K
11:27 59.50 59.50 59.49 59.49 2.8K
11:30 59.40 59.43 59.40 59.43 1.7K
11:32 59.43 59.43 59.42 59.42 1.1K
11:33 59.44 59.46 59.44 59.46 0.7K
11:34 59.47 59.51 59.47 59.51 1.9K
11:35 59.51 59.51 59.50 59.50 2.7K
11:36 59.46 59.46 59.46 59.46 0.2K
11:37 59.45 59.45 59.45 59.45 0.6K
11:38 59.41 59.41 59.41 59.41 0.6K
11:39 59.40 59.40 59.40 59.40 1.2K
11:40 59.46 59.46 59.46 59.46 2.1K
11:43 59.46 59.46 59.46 59.46 0.1K
11:44 59.46 59.46 59.46 59.46 1.7K
11:46 59.46 59.46 59.46 59.46 0.9K
11:47 59.44 59.44 59.41 59.41 1.3K
11:48 59.43 59.43 59.43 59.43 1.6K
11:50 59.42 59.42 59.42 59.42 1.1K
11:52 59.45 59.45 59.45 59.45 1.9K
11:53 59.48 59.48 59.48 59.48 0.9K
11:54 59.49 59.49 59.49 59.49 1.0K
11:55 59.50 59.50 59.50 59.50 0.5K
11:56 59.51 59.53 59.51 59.53 0.7K
11:57 59.53 59.53 59.53 59.53 1.5K
11:58 59.58 59.58 59.55 59.55 1.9K
11:59 59.55 59.55 59.55 59.55 0.5K
12:00 59.55 59.55 59.55 59.55 0.8K
12:01 59.55 59.55 59.55 59.55 1.1K
12:02 59.53 59.53 59.53 59.53 1.0K
12:03 59.52 59.52 59.51 59.51 1.2K
12:04 59.52 59.52 59.52 59.52 0.5K
12:05 59.54 59.54 59.54 59.54 0.5K
12:06 59.52 59.52 59.48 59.48 1.0K
12:07 59.49 59.49 59.49 59.49 0.4K
12:08 59.46 59.48 59.46 59.48 0.6K
12:09 59.47 59.47 59.47 59.47 0.7K
12:10 59.45 59.46 59.44 59.46 2.0K
12:12 59.42 59.42 59.42 59.42 0.1K
12:13 59.44 59.45 59.43 59.45 2.0K
12:14 59.46 59.47 59.46 59.47 2.0K
12:15 59.48 59.48 59.47 59.47 0.3K
12:16 59.47 59.47 59.45 59.45 1.3K
12:17 59.42 59.42 59.42 59.42 0.4K
12:18 59.42 59.42 59.40 59.40 0.5K
12:19 59.40 59.40 59.40 59.40 0.5K
12:20 59.39 59.40 59.39 59.40 0.9K
12:21 59.40 59.40 59.40 59.40 0.7K
12:22 59.38 59.38 59.37 59.38 1.7K
12:23 59.38 59.38 59.38 59.38 0.5K
12:24 59.36 59.36 59.36 59.36 0.1K
12:25 59.37 59.37 59.36 59.36 1.1K
12:26 59.38 59.38 59.38 59.38 1.0K
12:27 59.38 59.38 59.38 59.38 0.5K
12:28 59.35 59.35 59.35 59.35 0.6K
12:29 59.37 59.37 59.32 59.33 2.8K
12:30 59.36 59.36 59.36 59.36 1.8K
12:31 59.35 59.35 59.35 59.35 1.0K
12:32 59.33 59.33 59.32 59.32 1.0K
12:33 59.34 59.34 59.33 59.33 0.7K
12:35 59.35 59.35 59.34 59.34 0.8K
12:36 59.34 59.34 59.33 59.33 0.6K
12:37 59.34 59.37 59.33 59.36 2.6K
12:38 59.37 59.37 59.37 59.37 2.9K
12:39 59.35 59.35 59.35 59.35 1.0K
12:41 59.33 59.33 59.33 59.33 1.7K
12:43 59.43 59.43 59.43 59.43 1.4K
12:44 59.41 59.41 59.41 59.41 0.6K
12:45 59.39 59.39 59.39 59.39 1.5K
12:46 59.38 59.39 59.38 59.39 1.4K
12:47 59.37 59.37 59.35 59.35 1.4K
12:49 59.34 59.34 59.34 59.34 0.3K
12:50 59.36 59.36 59.36 59.36 0.5K
12:52 59.34 59.35 59.34 59.35 1.1K
12:53 59.33 59.33 59.33 59.33 0.7K
12:54 59.31 59.31 59.28 59.30 4.6K
12:57 59.37 59.37 59.36 59.36 1.1K
12:58 59.35 59.35 59.34 59.34 1.5K
13:00 59.35 59.38 59.35 59.38 0.6K
13:01 59.38 59.38 59.38 59.38 1.5K
13:02 59.39 59.39 59.38 59.38 0.6K
13:03 59.38 59.38 59.38 59.38 0.3K
13:04 59.38 59.38 59.37 59.37 1.7K
13:05 59.38 59.38 59.38 59.38 0.7K
13:06 59.39 59.39 59.39 59.39 0.6K
13:07 59.40 59.40 59.40 59.40 1.1K
13:08 59.40 59.40 59.40 59.40 1.0K
13:09 59.37 59.37 59.31 59.31 6.1K
13:10 59.31 59.31 59.28 59.31 1.7K
13:11 59.31 59.36 59.31 59.36 1.4K
13:12 59.31 59.31 59.31 59.31 1.2K
13:15 59.34 59.34 59.34 59.34 0.3K
13:16 59.35 59.35 59.35 59.35 1.1K
13:17 59.38 59.40 59.36 59.36 3.6K
13:18 59.34 59.34 59.33 59.33 2.8K
13:20 59.32 59.32 59.32 59.32 0.2K
13:21 59.30 59.30 59.29 59.29 1.0K
13:22 59.28 59.28 59.28 59.28 1.0K
13:24 59.29 59.29 59.29 59.29 0.6K
13:25 59.31 59.31 59.31 59.31 0.2K
13:26 59.30 59.30 59.29 59.29 1.8K
13:27 59.30 59.30 59.29 59.29 1.5K
13:28 59.26 59.26 59.26 59.26 2.8K
13:29 59.21 59.21 59.21 59.21 0.8K
13:31 59.26 59.30 59.26 59.30 2.4K
13:33 59.25 59.25 59.24 59.24 0.3K
13:34 59.24 59.24 59.24 59.24 1.7K
13:35 59.26 59.27 59.26 59.27 1.0K
13:37 59.24 59.24 59.24 59.24 0.6K
13:38 59.23 59.25 59.23 59.25 1.1K
13:39 59.23 59.23 59.23 59.23 0.5K
13:40 59.25 59.26 59.22 59.26 1.7K
13:41 59.24 59.24 59.22 59.22 2.1K
13:42 59.24 59.26 59.24 59.26 1.2K
13:43 59.26 59.26 59.26 59.26 1.5K
13:45 59.26 59.26 59.26 59.26 0.3K
13:46 59.26 59.26 59.26 59.26 0.6K
13:47 59.27 59.27 59.27 59.27 1.3K
13:49 59.33 59.33 59.33 59.33 0.9K
13:50 59.31 59.31 59.27 59.27 2.0K
13:51 59.28 59.28 59.28 59.28 1.4K
13:53 59.31 59.31 59.31 59.31 1.0K
13:54 59.33 59.33 59.33 59.33 0.4K
13:55 59.37 59.37 59.37 59.37 0.8K
13:56 59.35 59.35 59.35 59.35 1.1K
13:57 59.38 59.38 59.34 59.34 0.4K
13:59 59.37 59.47 59.37 59.47 1.5K
14:00 59.65 59.73 59.60 59.60 5.7K
14:01 59.50 59.51 59.50 59.51 4.5K
14:02 59.61 59.70 59.61 59.70 2.3K
14:03 59.77 59.84 59.77 59.84 1.0K
14:04 59.95 59.95 59.95 59.95 1.3K
14:05 60.02 60.11 60.02 60.11 3.7K
14:06 60.04 60.04 59.80 59.86 5.1K
14:07 59.90 60.02 59.90 60.02 4.6K
14:08 60.09 60.09 59.95 60.02 2.1K
14:09 60.02 60.02 59.96 59.96 1.9K
14:10 59.88 59.96 59.82 59.88 4.6K
14:11 59.97 59.97 59.97 59.97 2.0K
14:12 60.00 60.00 59.97 59.99 2.0K
14:13 59.90 59.90 59.87 59.87 4.5K
14:14 59.91 59.91 59.80 59.80 1.3K
14:15 59.76 59.77 59.74 59.77 3.1K
14:16 59.78 59.79 59.78 59.79 1.5K
14:17 59.95 59.99 59.86 59.86 3.2K
14:18 59.91 59.91 59.84 59.84 1.4K
14:19 59.90 59.94 59.88 59.94 1.3K
14:20 59.97 59.97 59.76 59.79 1.6K
14:21 59.80 59.80 59.72 59.73 2.4K
14:22 59.90 59.93 59.90 59.93 1.0K
14:23 59.93 59.96 59.93 59.96 3.1K
14:24 59.96 59.98 59.94 59.98 2.3K
14:25 59.89 59.98 59.89 59.92 5.7K
14:26 59.91 59.91 59.91 59.91 0.5K
14:27 59.87 59.95 59.87 59.95 2.2K
14:28 59.96 59.96 59.96 59.96 1.0K
14:29 60.02 60.02 60.02 60.02 0.9K
14:30 60.02 60.02 59.94 59.94 3.6K
14:31 59.97 59.97 59.83 59.83 1.6K
14:32 59.79 59.79 59.63 59.67 4.9K
14:33 59.62 59.79 59.62 59.79 2.6K
14:34 59.79 59.79 59.67 59.67 2.1K
14:35 59.64 59.73 59.54 59.72 7.1K
14:36 59.88 59.88 59.78 59.78 2.9K
14:37 59.72 59.73 59.64 59.70 2.5K
14:38 59.70 59.76 59.65 59.70 5.2K
14:39 59.57 59.57 59.43 59.43 2.3K
14:40 59.47 59.61 59.47 59.58 3.7K
14:41 59.47 59.56 59.47 59.52 1.6K
14:42 59.47 59.47 59.23 59.27 2.3K
14:43 59.35 59.46 59.28 59.46 3.1K
14:44 59.43 59.43 59.39 59.39 1.5K
14:46 59.14 59.14 59.07 59.07 1.7K
14:47 59.05 59.28 59.05 59.25 5.6K
14:48 59.26 59.38 59.21 59.38 4.3K
14:49 59.30 59.30 59.23 59.23 2.2K
14:50 59.18 59.27 59.18 59.24 1.6K
14:51 59.11 59.11 59.07 59.08 2.5K
14:52 59.05 59.05 58.90 58.90 9.0K
14:53 58.85 58.85 58.85 58.85 1.0K
14:54 58.89 58.91 58.84 58.87 3.4K
14:55 58.96 59.22 58.96 59.15 10.1K
14:56 59.11 59.19 59.11 59.19 2.0K
14:57 59.25 59.25 59.18 59.18 3.1K
14:58 59.17 59.23 59.17 59.20 4.1K
14:59 59.20 59.29 59.20 59.29 3.2K
15:00 59.33 59.38 59.19 59.20 3.3K
15:01 59.14 59.46 59.14 59.45 6.0K
15:02 59.38 59.38 59.27 59.27 3.9K
15:03 59.21 59.23 59.21 59.23 1.6K
15:04 59.16 59.23 59.16 59.19 3.3K
15:05 59.30 59.30 59.22 59.22 4.4K
15:06 59.30 59.35 59.27 59.35 1.6K
15:07 59.36 59.37 59.30 59.36 3.1K
15:08 59.41 59.41 59.40 59.40 2.1K
15:09 59.34 59.37 59.23 59.23 3.3K
15:10 59.30 59.41 59.28 59.28 4.0K
15:11 59.24 59.24 59.16 59.16 1.4K
15:12 59.15 59.15 59.14 59.14 2.5K
15:13 59.09 59.10 59.09 59.10 0.9K
15:14 59.07 59.07 59.00 59.03 5.1K
15:15 59.14 59.14 59.05 59.10 3.2K
15:16 59.11 59.19 59.09 59.19 3.5K
15:17 59.23 59.28 59.23 59.26 1.9K
15:18 59.25 59.25 59.09 59.09 2.2K
15:19 59.08 59.08 59.05 59.06 2.9K
15:20 59.13 59.13 59.13 59.13 0.4K
15:21 59.20 59.24 59.19 59.19 3.6K
15:22 59.13 59.13 59.09 59.09 3.0K
15:23 59.05 59.17 59.05 59.17 3.9K
15:24 59.18 59.18 59.18 59.18 1.0K
15:25 59.19 59.21 59.13 59.13 3.7K
15:26 59.13 59.17 59.13 59.17 2.6K
15:27 59.11 59.14 59.11 59.12 1.8K
15:28 59.17 59.17 59.11 59.15 2.4K
15:29 59.15 59.15 59.09 59.09 2.5K
15:30 59.06 59.11 59.03 59.11 4.8K
15:31 59.05 59.05 59.02 59.02 2.4K
15:32 59.02 59.02 58.99 59.02 2.0K
15:33 58.99 59.08 58.99 59.08 3.1K
15:34 59.03 59.03 58.98 59.00 2.9K
15:35 59.04 59.08 59.04 59.08 1.2K
15:36 59.08 59.16 59.08 59.14 4.2K
15:37 59.14 59.15 59.10 59.10 3.3K
15:38 59.02 59.03 59.01 59.03 1.1K
15:39 59.02 59.06 58.97 58.97 3.1K
15:40 58.98 59.00 58.97 59.00 3.6K
15:41 59.00 59.09 59.00 59.07 2.9K
15:42 59.09 59.11 59.08 59.11 2.6K
15:43 59.08 59.09 59.08 59.09 2.5K
15:44 59.12 59.13 59.09 59.11 3.4K
15:45 59.13 59.13 59.11 59.11 3.1K
15:46 59.09 59.11 59.06 59.10 3.8K
15:47 59.15 59.18 59.09 59.18 6.9K
15:48 59.20 59.20 59.13 59.20 8.0K
15:49 59.21 59.22 59.20 59.22 5.0K
15:50 59.28 59.28 59.17 59.24 10.9K
15:51 59.21 59.21 59.18 59.19 4.6K
15:52 59.19 59.22 59.19 59.22 5.0K
15:53 59.23 59.26 59.23 59.26 8.6K
15:54 59.27 59.28 59.24 59.24 5.3K
15:55 59.30 59.32 59.14 59.18 12.5K
15:56 59.18 59.19 59.04 59.04 10.8K
15:57 59.09 59.15 59.09 59.13 13.9K
15:58 59.17 59.24 59.17 59.23 21.7K
15:59 59.24 59.26 59.21 59.25 257.8K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음