Hot Features
프리미엄
Commerce Bancshares Inc (CBSH)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.515 | 4.05089796247 | 62.085 | 65.51 | 60.41 | 545168 | 62.83812565 | CS |
| 4 | 1.87 | 2.9810298103 | 62.73 | 65.51 | 60.41 | 485924 | 62.7533107 | CS |
| 12 | 5.80499725 | 9.87328340588 | 58.79500275 | 72.74619793 | 58.16648474 | 510648 | 65.15257855 | CS |
| 26 | 6.25257826 | 10.7161174796 | 58.34742174 | 72.74619793 | 54.00493369 | 569343 | 61.29965243 | CS |
| 52 | 15.48036538 | 31.5156362619 | 49.11963462 | 72.74619793 | 47.0817126 | 525536 | 56.71588917 | CS |
| 156 | -2.96243039 | -4.38473034925 | 67.56243039 | 72.74619793 | 40.91080852 | 491523 | 56.03842253 | CS |
| 260 | 3.34121965 | 5.45427060563 | 61.25878035 | 75.33542044 | 40.91080852 | 469938 | 57.48976621 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737156900 | 64.849999 | 1.07 | 1.68 | 64.17 | 64.959999 | 63.8501 | 661562 |
| 1737070500 | 63.78 | -0.53 | -0.82 | 64.209999 | 64.2321 | 63.35 | 531528 |
| 1736984100 | 64.31 | 0.85 | 1.34 | 64.9 | 65.51 | 63.57 | 544834 |
| 1736897700 | 63.46 | 1.72 | 2.79 | 62.36 | 63.54 | 62.0614 | 490923 |
| 1736811300 | 61.74 | 0.59 | 0.96 | 60.82 | 61.84 | 60.685 | 589719 |
| 1736552100 | 61.15 | -1.62 | -2.58 | 61.92 | 62.095 | 60.41 | 577109 |
| 1736379300 | 62.77 | 0.39 | 0.63 | 62.05 | 63.17 | 61.82 | 418826 |
| 1736292900 | 62.38 | -0.44 | -0.70 | 63.2 | 63.54 | 61.8819 | 478123 |
| 1736206500 | 62.82 | 0.63 | 1.01 | 62.27 | 63.99 | 61.72 | 630524 |
| 1735947300 | 62.19 | 0.44 | 0.71 | 61.78 | 62.26 | 60.865 | 386558 |
| 1735860900 | 61.75 | -0.56 | -0.90 | 62.57 | 63.165 | 61.65 | 400366 |
| 1735688100 | 62.31 | -0.22 | -0.35 | 62.64 | 62.95 | 62.155 | 240341 |
| 1735601700 | 62.53 | -0.29 | -0.46 | 62.59 | 62.77 | 62.06 | 499353 |
| 1735342500 | 62.82 | -0.77 | -1.21 | 63.16 | 63.62 | 62.25 | 299709 |
| 1735256100 | 63.59 | 0.28 | 0.44 | 62.94 | 63.65 | 62.65 | 258036 |
| 1735077840 | 63.31 | 0.55 | 0.88 | 62.89 | 63.33 | 62.53 | 111320 |
| 1734996900 | 62.76 | -0.27 | -0.43 | 62.68 | 63.04 | 62.37 | 321088 |
| 1734737700 | 63.03 | 0.14 | 0.22 | 62.78 | 63.95 | 62.23 | 1613998 |
| 1734651300 | 62.89 | -0.98 | -1.53 | 64.06 | 65.45 | 62.54 | 819685 |
| 1734564900 | 63.87 | -2.84 | -4.26 | 67.03 | 67.315 | 63.69 | 665096 |
| 1734478500 | 66.709999 | -1.1 | -1.62 | 67.34 | 67.95 | 66.069999 | 610992 |
| 1734392100 | 67.81 | 0.28 | 0.41 | 67.21 | 67.885 | 67.05 | 379225 |
| 1734132900 | 67.53 | -0.13 | -0.19 | 67.6 | 67.79 | 67.05 | 383981 |
| 1734046500 | 67.66 | -0.67 | -0.98 | 68.47 | 68.68 | 67.53 | 364464 |
| 1733960100 | 68.33 | 0 | 0.00 | 68.99 | 69 | 68.265 | 370212 |
| 1733873700 | 68.33 | 0.31 | 0.46 | 68.29 | 68.88 | 67.395 | 510624 |
| 1733787300 | 68.02 | -0.73 | -1.06 | 68.85 | 68.93 | 68 | 461735 |
| 1733528100 | 68.75 | 0.01 | 0.01 | 69.26 | 69.44 | 68.44 | 422926 |
| 1733441700 | 68.74 | -0.37 | -0.54 | 69.31 | 69.86 | 68.65 | 526084 |
| 1733355300 | 69.11 | 0.36 | 0.52 | 68.88 | 69.32 | 68.41 | 477525 |
| 1733268900 | 68.75 | -0.91 | -1.31 | 69 | 69.98 | 68.65 | 431577 |
| 1733182500 | 69.660745 | -0.57 | -0.81 | 70.298786 | 70.384493 | 69.489331 | 466694 |
| 1732917840 | 70.232125 | -0.12 | -0.18 | 70.85112 | 70.85112 | 69.794067 | 269700 |
| 1732750500 | 70.355924 | -0.08 | -0.11 | 70.803505 | 71.308224 | 70.136895 | 542288 |
| 1732664100 | 70.432108 | -0.38 | -0.54 | 70.793982 | 71.13681 | 70.327355 | 518745 |
| 1732577700 | 70.813028 | 0.63 | 0.90 | 70.822551 | 72.746197 | 70.736844 | 864280 |
| 1732318500 | 70.18451 | 1.8 | 2.63 | 68.860813 | 70.298786 | 68.460847 | 613662 |
| 1732232100 | 68.384663 | 0.8 | 1.18 | 67.689484 | 68.975089 | 67.660915 | 365866 |
| 1732145700 | 67.584731 | -0.6 | -0.88 | 68.137065 | 68.427517 | 67.127627 | 461399 |
| 1732059300 | 68.18468 | -0.49 | -0.71 | 67.479978 | 68.517985 | 67.251426 | 466796 |
| 1731972900 | 68.670353 | 0.51 | 0.75 | 68.251341 | 69.04175 | 68.127542 | 492166 |
| 1731713700 | 68.156111 | -0.13 | -0.20 | 68.298956 | 68.784629 | 67.679961 | 584091 |
| 1731627300 | 68.289433 | -0.25 | -0.36 | 68.603692 | 69.203641 | 68.041835 | 460437 |
| 1731540900 | 68.537031 | -0.28 | -0.40 | 68.984612 | 69.813113 | 68.47037 | 475462 |
| 1731454500 | 68.813198 | 0.3 | 0.44 | 68.175157 | 69.213164 | 67.756145 | 545426 |
| 1731368100 | 68.508462 | 2.37 | 3.59 | 66.880029 | 69.270302 | 66.337218 | 589593 |
| 1731108900 | 66.137235 | 1.41 | 2.18 | 65.13732 | 66.425306 | 64.470806 | 588066 |
| 1731022500 | 64.727831 | -1.9 | -2.84 | 66.261034 | 66.28008 | 64.499279 | 863413 |
| 1730936100 | 66.622908 | 6.33 | 10.50 | 61.8995 | 66.680046 | 61.861408 | 1266745 |
| 1730849700 | 60.290113 | 0.77 | 1.30 | 59.452089 | 60.366297 | 59.128307 | 312676 |
| 1730763300 | 59.51875 | -0.14 | -0.24 | 59.51875 | 59.794917 | 58.766433 | 471081 |
| 1730500500 | 59.661595 | 0.14 | 0.24 | 59.690164 | 60.499619 | 59.537796 | 637310 |
| 1730414100 | 59.51875 | -1.03 | -1.70 | 60.399628 | 60.737694 | 59.490181 | 757298 |
| 1730327700 | 60.547234 | 1.08 | 1.81 | 59.23306 | 60.890062 | 59.23306 | 529988 |
| 1730241300 | 59.471135 | 0.16 | 0.27 | 59.23306 | 59.699687 | 59.166399 | 665031 |
| 1730154900 | 59.309244 | 1.03 | 1.76 | 58.709295 | 59.471135 | 58.642634 | 480099 |
| 1729895700 | 58.28076 | -0.31 | -0.54 | 58.795002 | 58.923563 | 58.166484 | 566709 |
| 1729809300 | 58.595019 | -0.35 | -0.60 | 58.985462 | 59.280675 | 58.204576 | 695362 |
| 1729722900 | 58.94737 | 0.2 | 0.34 | 58.404559 | 59.018793 | 58.014116 | 646043 |
| 1729636500 | 58.747387 | 0.32 | 0.55 | 58.56645 | 59.166399 | 58.271237 | 773968 |
| 1729550100 | 58.423605 | 0.07 | 0.11 | 58.452174 | 59.071169 | 58.0903 | 1002065 |
| 1729290900 | 58.356944 | 0.16 | 0.28 | 58.252191 | 58.404559 | 57.433213 | 605037 |
