Commerce Bancshar (CBSH)

CBSH
🏛️ 미국 →
59.48
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 58.76 58.97 58.76 58.97 12.8K
09:31 58.82 58.82 58.82 58.82 1.3K
09:32 59.06 59.06 59.06 59.06 0.4K
09:33 59.07 59.07 59.07 59.07 0.1K
09:34 59.12 59.12 59.12 59.12 0.6K
09:35 59.21 59.21 59.21 59.21 0.1K
09:36 59.17 59.19 59.17 59.19 2.1K
09:40 59.30 59.30 59.30 59.30 0.8K
09:41 59.11 59.11 59.11 59.11 0.1K
09:42 59.20 59.20 59.20 59.20 1.2K
09:45 59.28 59.28 59.21 59.21 3.3K
09:46 59.37 59.37 59.34 59.34 1.9K
09:47 59.43 59.43 59.43 59.43 1.2K
09:48 59.47 59.47 59.47 59.47 0.9K
09:49 59.40 59.40 59.40 59.40 0.2K
09:51 59.40 59.47 59.40 59.47 0.4K
09:52 59.51 59.51 59.51 59.51 1.6K
09:53 59.52 59.53 59.52 59.53 2.1K
09:54 59.52 59.52 59.52 59.52 1.0K
09:57 59.52 59.52 59.46 59.50 4.0K
10:00 59.50 59.51 59.50 59.51 3.0K
10:01 59.51 59.51 59.50 59.50 0.6K
10:02 59.50 59.50 59.45 59.45 1.9K
10:03 59.46 59.46 59.46 59.46 0.8K
10:05 59.46 59.46 59.46 59.46 1.2K
10:09 59.48 59.50 59.47 59.50 2.9K
10:13 59.49 59.49 59.49 59.49 0.4K
10:14 59.45 59.45 59.40 59.40 1.0K
10:15 59.40 59.40 59.38 59.38 1.0K
10:16 59.39 59.39 59.39 59.39 0.4K
10:18 59.36 59.36 59.35 59.35 1.0K
10:19 59.34 59.34 59.30 59.30 0.8K
10:21 59.30 59.30 59.30 59.30 3.2K
10:22 59.30 59.30 59.30 59.30 0.6K
10:23 59.30 59.30 59.30 59.30 4.3K
10:25 59.30 59.30 59.30 59.30 4.6K
10:26 59.30 59.30 59.29 59.29 3.0K
10:27 59.29 59.29 59.26 59.26 1.9K
10:29 59.21 59.21 59.19 59.19 0.9K
10:30 59.17 59.17 59.17 59.17 0.4K
10:32 59.19 59.20 59.19 59.20 2.0K
10:35 59.19 59.19 59.19 59.19 0.3K
10:36 59.17 59.17 59.17 59.17 1.1K
10:40 59.19 59.26 59.19 59.24 3.1K
10:41 59.26 59.26 59.26 59.26 0.8K
10:42 59.24 59.27 59.24 59.27 0.6K
10:43 59.30 59.30 59.30 59.30 0.9K
10:45 59.32 59.32 59.32 59.32 0.8K
10:47 59.34 59.34 59.34 59.34 1.1K
10:49 59.36 59.37 59.36 59.37 1.2K
10:50 59.36 59.36 59.36 59.36 0.4K
10:51 59.34 59.35 59.34 59.35 0.6K
10:52 59.37 59.37 59.32 59.32 1.1K
10:53 59.32 59.32 59.30 59.30 1.0K
10:54 59.33 59.35 59.33 59.35 0.3K
10:55 59.36 59.36 59.36 59.36 1.0K
10:57 59.34 59.34 59.34 59.34 0.2K
10:58 59.32 59.32 59.32 59.32 0.3K
11:00 59.28 59.29 59.28 59.28 1.2K
11:01 59.26 59.26 59.26 59.26 1.0K
11:05 59.24 59.29 59.24 59.28 1.9K
11:06 59.30 59.30 59.28 59.28 1.4K
11:08 59.29 59.29 59.29 59.29 0.4K
11:09 59.26 59.26 59.26 59.26 1.0K
11:11 59.25 59.25 59.25 59.25 0.9K
11:14 59.23 59.23 59.23 59.23 0.7K
11:17 59.19 59.19 59.19 59.19 0.7K
11:19 59.19 59.19 59.14 59.14 2.2K
11:20 59.12 59.12 59.12 59.12 0.4K
11:23 59.10 59.10 59.10 59.10 2.6K
11:24 59.10 59.10 59.10 59.10 0.1K
11:25 59.09 59.09 59.08 59.09 0.5K
11:26 59.06 59.06 59.06 59.06 0.7K
11:29 59.09 59.09 59.09 59.09 1.1K
11:31 59.10 59.10 59.09 59.09 0.9K
11:32 59.11 59.11 59.11 59.11 0.4K
11:33 59.13 59.13 59.10 59.10 0.9K
11:34 59.12 59.12 59.12 59.12 0.8K
11:35 59.09 59.09 59.09 59.09 0.5K
11:37 59.09 59.09 59.09 59.09 0.3K
11:38 59.08 59.08 59.08 59.08 0.7K
11:40 59.11 59.11 59.11 59.11 0.8K
11:41 59.08 59.08 59.06 59.06 1.2K
11:43 59.08 59.08 59.08 59.08 0.4K
11:44 59.11 59.11 59.04 59.04 24.6K
11:45 59.03 59.03 59.02 59.02 1.2K
11:47 59.01 59.01 59.01 59.01 2.3K
11:50 59.04 59.04 59.04 59.04 0.9K
11:51 59.04 59.05 59.04 59.05 0.5K
11:53 59.02 59.02 59.02 59.02 1.2K
11:54 59.00 59.00 58.97 58.97 1.4K
11:55 58.99 58.99 58.99 58.99 0.1K
11:56 58.98 58.98 58.98 58.98 2.7K
11:59 58.96 58.96 58.92 58.93 1.0K
12:00 58.92 58.92 58.92 58.92 0.6K
12:02 58.91 58.91 58.91 58.91 0.2K
12:03 58.92 58.92 58.90 58.90 0.7K
12:04 58.91 58.93 58.91 58.93 1.8K
12:05 58.95 58.95 58.95 58.95 1.1K
12:06 58.93 58.93 58.93 58.93 0.6K
12:08 58.95 58.95 58.95 58.95 1.2K
12:09 58.93 58.95 58.93 58.95 1.3K
12:11 58.94 58.94 58.94 58.94 1.1K
12:15 58.97 58.97 58.97 58.97 0.3K
12:16 58.93 58.93 58.93 58.93 0.7K
12:18 58.95 58.95 58.94 58.94 0.4K
12:19 58.94 58.95 58.94 58.95 2.4K
12:23 58.95 58.96 58.95 58.96 1.4K
12:25 58.93 58.93 58.93 58.93 1.1K
12:26 58.95 58.95 58.95 58.95 0.9K
12:27 58.92 58.92 58.92 58.92 0.6K
12:28 58.94 58.94 58.89 58.89 1.6K
12:30 58.91 58.91 58.89 58.89 1.9K
12:32 58.87 58.87 58.87 58.87 0.4K
12:33 58.87 58.91 58.87 58.91 2.5K
12:35 58.88 58.92 58.87 58.87 2.3K
12:36 58.88 58.88 58.86 58.86 2.7K
12:39 58.92 58.92 58.92 58.92 0.7K
12:40 58.92 58.92 58.92 58.92 0.2K
12:41 58.90 58.90 58.89 58.89 0.8K
12:42 58.88 58.88 58.88 58.88 0.4K
12:43 58.88 58.88 58.85 58.85 2.0K
12:49 58.92 58.92 58.91 58.91 1.8K
12:51 58.92 58.92 58.92 58.92 0.4K
12:52 58.90 58.90 58.90 58.90 0.7K
12:53 58.91 58.93 58.91 58.93 1.0K
12:55 58.89 58.89 58.89 58.89 0.8K
12:56 58.88 58.88 58.88 58.88 0.5K
12:57 58.86 58.86 58.85 58.85 0.6K
12:58 58.88 58.89 58.88 58.89 2.4K
12:59 58.86 58.86 58.86 58.86 0.6K
13:02 58.82 58.82 58.82 58.82 1.0K
13:03 58.82 58.82 58.82 58.82 1.7K
13:06 58.73 58.76 58.73 58.74 1.2K
13:09 58.76 58.77 58.76 58.77 1.0K
13:10 58.76 58.82 58.76 58.82 0.9K
13:11 58.76 58.76 58.76 58.76 0.6K
13:12 58.78 58.78 58.78 58.78 0.1K
13:13 58.78 58.78 58.78 58.78 0.2K
13:14 58.78 58.78 58.78 58.78 0.2K
13:15 58.78 58.78 58.78 58.78 0.2K
13:16 58.75 58.75 58.75 58.75 0.5K
13:18 58.77 58.79 58.77 58.79 1.3K
13:19 58.79 58.79 58.76 58.76 1.1K
13:20 58.73 58.73 58.73 58.73 0.8K
13:22 58.76 58.76 58.76 58.76 0.7K
13:24 58.78 58.78 58.77 58.77 2.0K
13:25 58.77 58.79 58.77 58.79 0.9K
13:27 58.75 58.75 58.73 58.73 1.8K
13:30 58.73 58.75 58.73 58.74 2.7K
13:31 58.74 58.74 58.74 58.74 0.1K
13:32 58.72 58.75 58.72 58.75 1.8K
13:34 58.73 58.73 58.72 58.72 1.0K
13:36 58.70 58.70 58.68 58.68 1.8K
13:37 58.70 58.70 58.70 58.70 1.0K
13:38 58.72 58.75 58.72 58.75 1.1K
13:40 58.71 58.71 58.67 58.67 1.3K
13:42 58.71 58.71 58.71 58.71 2.8K
13:45 58.67 58.67 58.67 58.67 1.0K
13:46 58.71 58.71 58.67 58.67 1.0K
13:48 58.73 58.73 58.73 58.73 0.3K
13:49 58.74 58.74 58.74 58.74 0.6K
13:50 58.72 58.73 58.72 58.73 0.7K
13:51 58.72 58.72 58.72 58.72 0.7K
13:52 58.68 58.68 58.68 58.68 0.8K
13:53 58.68 58.68 58.68 58.68 1.1K
13:55 58.68 58.68 58.68 58.68 0.7K
13:56 58.65 58.65 58.65 58.65 0.1K
13:57 58.62 58.62 58.62 58.62 0.8K
13:58 58.61 58.61 58.61 58.61 0.2K
13:59 58.61 58.61 58.61 58.61 0.4K
14:01 58.55 58.59 58.55 58.59 2.2K
14:02 58.64 58.64 58.64 58.64 1.0K
14:05 58.57 58.57 58.57 58.57 1.1K
14:08 58.61 58.61 58.60 58.60 0.7K
14:09 58.58 58.58 58.58 58.58 0.2K
14:10 58.56 58.60 58.56 58.59 2.2K
14:11 58.58 58.58 58.58 58.58 0.4K
14:12 58.61 58.61 58.60 58.60 1.0K
14:13 58.61 58.61 58.61 58.61 0.2K
14:14 58.62 58.62 58.59 58.59 0.8K
14:15 58.61 58.61 58.61 58.61 2.2K
14:17 58.55 58.55 58.55 58.55 0.2K
14:18 58.57 58.57 58.57 58.57 0.3K
14:19 58.55 58.56 58.53 58.53 2.0K
14:20 58.53 58.53 58.53 58.53 1.0K
14:21 58.50 58.50 58.50 58.50 0.4K
14:22 58.51 58.51 58.51 58.51 0.7K
14:25 58.52 58.54 58.52 58.54 1.0K
14:26 58.50 58.50 58.50 58.50 0.9K
14:28 58.51 58.51 58.50 58.50 0.8K
14:29 58.48 58.48 58.48 58.48 0.6K
14:30 58.50 58.50 58.50 58.50 0.7K
14:31 58.51 58.53 58.51 58.53 4.3K
14:32 58.54 58.54 58.54 58.54 1.1K
14:34 58.54 58.54 58.54 58.54 0.4K
14:35 58.54 58.54 58.54 58.54 1.3K
14:37 58.56 58.56 58.54 58.54 3.5K
14:42 58.57 58.57 58.56 58.56 0.7K
14:43 58.54 58.56 58.54 58.56 1.5K
14:45 58.57 58.57 58.57 58.57 0.6K
14:46 58.56 58.59 58.56 58.59 0.9K
14:47 58.61 58.62 58.60 58.62 0.9K
14:48 58.60 58.60 58.58 58.59 1.4K
14:49 58.59 58.59 58.56 58.56 1.4K
14:51 58.55 58.55 58.55 58.55 0.5K
14:52 58.53 58.54 58.53 58.54 1.3K
14:53 58.52 58.52 58.52 58.52 0.6K
14:54 58.53 58.54 58.52 58.52 2.9K
14:56 58.51 58.51 58.50 58.50 1.0K
14:57 58.48 58.48 58.48 58.48 0.5K
14:58 58.50 58.50 58.50 58.50 0.4K
14:59 58.47 58.47 58.47 58.47 0.9K
15:00 58.50 58.50 58.50 58.50 0.7K
15:01 58.54 58.54 58.53 58.53 1.3K
15:02 58.50 58.50 58.48 58.48 1.6K
15:03 58.48 58.49 58.48 58.49 0.9K
15:04 58.47 58.47 58.47 58.47 0.6K
15:05 58.48 58.49 58.48 58.49 2.2K
15:07 58.52 58.52 58.52 58.52 0.2K
15:08 58.50 58.50 58.49 58.49 0.8K
15:09 58.50 58.50 58.48 58.48 1.3K
15:11 58.47 58.47 58.47 58.47 0.6K
15:12 58.47 58.47 58.47 58.47 0.8K
15:13 58.47 58.47 58.46 58.46 0.3K
15:14 58.46 58.47 58.45 58.45 0.7K
15:15 58.45 58.47 58.45 58.45 3.3K
15:16 58.46 58.48 58.46 58.48 2.3K
15:17 58.49 58.49 58.49 58.49 0.8K
15:18 58.49 58.49 58.48 58.48 1.2K
15:19 58.49 58.49 58.49 58.49 0.8K
15:20 58.49 58.49 58.47 58.47 1.8K
15:21 58.46 58.46 58.39 58.41 3.0K
15:22 58.42 58.42 58.42 58.42 0.7K
15:23 58.45 58.46 58.45 58.46 1.4K
15:24 58.45 58.45 58.45 58.45 2.0K
15:25 58.47 58.50 58.47 58.50 3.7K
15:26 58.49 58.49 58.47 58.49 1.7K
15:27 58.47 58.47 58.46 58.46 1.5K
15:28 58.47 58.47 58.47 58.47 2.0K
15:30 58.46 58.46 58.46 58.46 0.5K
15:31 58.46 58.46 58.45 58.45 1.1K
15:32 58.46 58.49 58.46 58.49 2.1K
15:33 58.51 58.52 58.50 58.52 2.9K
15:34 58.52 58.52 58.51 58.51 1.9K
15:35 58.51 58.51 58.51 58.51 0.2K
15:36 58.51 58.54 58.51 58.54 3.2K
15:37 58.56 58.56 58.56 58.56 1.0K
15:38 58.55 58.55 58.51 58.51 2.2K
15:39 58.52 58.62 58.52 58.61 7.8K
15:40 58.59 58.59 58.59 58.59 2.6K
15:41 58.63 58.63 58.58 58.58 2.1K
15:42 58.54 58.54 58.54 58.54 1.3K
15:43 58.57 58.57 58.57 58.57 0.7K
15:44 58.58 58.58 58.58 58.58 1.2K
15:45 58.58 58.59 58.58 58.59 2.6K
15:46 58.60 58.60 58.56 58.56 2.2K
15:47 58.56 58.56 58.56 58.56 0.9K
15:48 58.55 58.55 58.53 58.54 3.8K
15:49 58.54 58.55 58.54 58.55 2.9K
15:50 58.53 58.54 58.51 58.54 3.7K
15:51 58.53 58.55 58.53 58.55 4.2K
15:52 58.64 58.70 58.64 58.70 6.1K
15:53 58.70 58.70 58.65 58.65 5.9K
15:54 58.67 58.69 58.66 58.67 6.1K
15:55 58.60 58.60 58.55 58.55 6.7K
15:56 58.57 58.61 58.57 58.61 10.7K
15:57 58.62 58.64 58.60 58.62 15.9K
15:58 58.63 58.65 58.62 58.65 12.7K
15:59 58.66 58.66 58.64 58.65 239.6K
날짜 시가 고가 저가 종가 거래량
일봉 K선 데이터 없음