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 | -2.12 | -3.18605350165 | 66.54 | 67.0675 | 64.2 | 401445 | 65.80872261 | CS |
| 4 | -1.24 | -1.88851660067 | 65.66 | 68.87 | 64.2 | 480713 | 66.68501603 | CS |
| 12 | -6.4311209 | -9.07695011498 | 70.8511209 | 70.8511209 | 60.41 | 495772 | 65.51149789 | CS |
| 26 | 5.63452025 | 9.58488435233 | 58.78547975 | 72.74619793 | 54.00493369 | 550993 | 62.59120247 | CS |
| 52 | 15.58605538 | 31.9164374315 | 48.83394462 | 72.74619793 | 47.88164461 | 530170 | 58.27365763 | CS |
| 156 | 0.20439963 | 0.318302139702 | 64.21560037 | 72.74619793 | 40.91080852 | 495069 | 56.14741924 | CS |
| 260 | 1.38349964 | 2.19475959499 | 63.03650036 | 75.33542044 | 40.91080852 | 471910 | 57.5663507 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740094500 | 64.9 | -1.01 | -1.53 | 65.67 | 65.995 | 64.34 | 369978 |
| 1740008100 | 65.91 | -0.69 | -1.04 | 66.33 | 66.59 | 65.545 | 382405 |
| 1739921700 | 66.599999 | 0.86 | 1.31 | 65.89 | 66.599999 | 65.569999 | 414100 |
| 1739576100 | 65.739999 | -0.7 | -1.05 | 66.54 | 67.067499 | 65.739999 | 439296 |
| 1739489700 | 66.44 | 0.25 | 0.38 | 66.34 | 66.519999 | 65.879999 | 398760 |
| 1739403300 | 66.19 | -1.17 | -1.74 | 66.69 | 67.27 | 66.14 | 508202 |
| 1739316900 | 67.36 | 0.63 | 0.94 | 66.62 | 67.43 | 66.15 | 511096 |
| 1739230500 | 66.73 | -0.92 | -1.36 | 67.76 | 67.76 | 66.26 | 469603 |
| 1738971300 | 67.65 | -0.94 | -1.37 | 68.5 | 68.625 | 66.459999 | 629608 |
| 1738884900 | 68.59 | 0.23 | 0.34 | 68.68 | 68.87 | 67.57 | 372045 |
| 1738798500 | 68.36 | 0.91 | 1.35 | 67.73 | 68.4 | 67.09 | 431923 |
| 1738712100 | 67.45 | 1.58 | 2.40 | 65.68 | 67.53 | 65.68 | 474710 |
| 1738625700 | 65.87 | -0.93 | -1.39 | 65.819999 | 66.65 | 64.9145 | 728429 |
| 1738366500 | 66.8 | 0 | 0.00 | 67.045 | 67.52 | 66.629999 | 886289 |
| 1738280100 | 66.8 | 0.71 | 1.07 | 66.4 | 67.5 | 66.17 | 428994 |
| 1738193700 | 66.09 | -0.52 | -0.78 | 66.61 | 67.44 | 65.67 | 386202 |
| 1738107300 | 66.61 | -0.33 | -0.49 | 66.84 | 67.4 | 66.31 | 316099 |
| 1738020900 | 66.94 | 0.94 | 1.42 | 66.459999 | 67.35 | 66.3548 | 381531 |
| 1737761700 | 66 | 0.39 | 0.59 | 65.66 | 66.43 | 65.075 | 604283 |
| 1737675300 | 65.61 | 0 | 0.00 | 65.61 | 65.61 | 65.61 | 0 |
| 1737588900 | 65.61 | 0.13 | 0.20 | 66 | 67.11 | 65.545 | 863742 |
| 1737502500 | 65.48 | 0.63 | 0.97 | 65.15 | 65.91 | 64.905 | 595093 |
| 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 | -0.92 | -1.32 | 69 | 69.98 | 68.65 | 431577 |
| 1733182500 | 69.666666 | -0.57 | -0.81 | 70.304762 | 70.390476 | 69.495238 | 466654 |
| 1732917840 | 70.238095 | -0.12 | -0.18 | 70.857143 | 70.857143 | 69.8 | 269677 |
| 1732750500 | 70.361904 | -0.08 | -0.11 | 70.809524 | 71.314285 | 70.142857 | 542242 |
| 1732664100 | 70.438095 | -0.38 | -0.54 | 70.8 | 71.142857 | 70.333333 | 518701 |
| 1732577700 | 70.819047 | 0.63 | 0.90 | 70.828571 | 72.752381 | 70.742857 | 864206 |
| 1732318500 | 70.190476 | 1.8 | 2.63 | 68.866666 | 70.304762 | 68.466666 | 613610 |
| 1732232100 | 68.390476 | 0.8 | 1.18 | 67.695238 | 68.980952 | 67.666666 | 365835 |
