Hot Features
프리미엄
CONSOL Energy Inc (CEIX)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 7 | 5.6 | 125 | 133.12 | 123.67 | 445781 | 127.50405563 | CS |
| 4 | 24.37 | 22.6423859519 | 107.63 | 133.12 | 106.79 | 597900 | 122.11529592 | CS |
| 12 | 30.39 | 29.9084735754 | 101.61 | 133.12 | 88.5 | 483134 | 110.2719104 | CS |
| 26 | 34.75 | 35.7326478149 | 97.25 | 133.12 | 85 | 461224 | 103.80256903 | CS |
| 52 | 32.24 | 32.3175621492 | 99.76 | 133.12 | 75.43 | 494292 | 96.60800657 | CS |
| 156 | 109.2 | 478.947368421 | 22.8 | 133.12 | 19.11 | 616815 | 69.28444169 | CS |
| 260 | 119.76 | 978.431372549 | 12.24 | 133.12 | 3.35 | 564227 | 49.35918854 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 131.72999 | -0.91 | -0.69 | 132.94 | 132.965 | 131.02 | 539526 |
| 1732232400 | 132.63999 | 6.63 | 5.26 | 126.59 | 133.12 | 126.59 | 554119 |
| 1732146000 | 126.01 | -0.57 | -0.45 | 126.835 | 128 | 125.94 | 345067 |
| 1732059600 | 126.58 | 0.19 | 0.15 | 125.615 | 126.805 | 124.0822 | 440900 |
| 1731973200 | 126.39 | 2.24 | 1.80 | 125 | 127.7 | 124.37 | 472406 |
| 1731714000 | 124.15 | 0.55 | 0.44 | 125 | 126.18 | 123.67 | 416413 |
| 1731627600 | 123.6 | -1.56 | -1.25 | 126.255 | 127.07 | 122.36 | 648119 |
| 1731541200 | 125.16 | -1.64 | -1.29 | 125.915 | 127.56 | 124.48 | 840680 |
| 1731454800 | 126.8 | -2.94 | -2.27 | 128.77 | 129.4099 | 126.36 | 1574542 |
| 1731368400 | 129.74 | 1.72 | 1.34 | 128.63 | 130.47 | 127 | 453072 |
| 1731109200 | 128.02 | 0.36 | 0.28 | 126.5 | 129.97 | 126.25 | 513182 |
| 1731022800 | 127.66 | 0.58 | 0.46 | 126.735 | 128.94999 | 124.02 | 716591 |
| 1730936400 | 127.08 | 13.45 | 11.84 | 121.64 | 128.07 | 116.95 | 1471874 |
| 1730850000 | 113.63 | 5.56 | 5.14 | 106.79 | 113.71 | 106.79 | 1010724 |
| 1730763600 | 108.07 | -1.24 | -1.13 | 109.77 | 110 | 107.5 | 579272 |
| 1730500800 | 109.31 | -1.61 | -1.45 | 112 | 112.375 | 109.12 | 371183 |
| 1730414400 | 110.92 | 1.26 | 1.15 | 111.21 | 112.0495 | 110.3716 | 307821 |
| 1730328000 | 109.66 | -0.72 | -0.65 | 109.765 | 112.7 | 109.32 | 403722 |
| 1730241600 | 110.38 | 1.03 | 0.94 | 109.28 | 111 | 108.71 | 354107 |
| 1730155200 | 109.35 | 1.57 | 1.46 | 108.1875 | 109.67 | 107.44 | 230737 |
| 1729896000 | 107.78 | 1.27 | 1.19 | 107.63 | 108.57 | 107.1 | 253470 |
| 1729809600 | 106.51 | 0.17 | 0.16 | 106.34 | 107.02 | 105.495 | 236449 |
| 1729723200 | 106.34 | -1.2 | -1.12 | 106.75 | 106.75 | 104.57 | 518828 |
| 1729636800 | 107.54 | -0.41 | -0.38 | 108.01 | 108.99 | 107.075 | 551162 |
| 1729550400 | 107.95 | 0.49 | 0.46 | 107.79 | 108.63 | 105.65 | 457754 |
| 1729291200 | 107.46 | -0.1 | -0.09 | 108.38 | 108.39 | 105.435 | 1064639 |
| 1729204800 | 107.56 | -1.79 | -1.64 | 110.23 | 110.59 | 107.55 | 352925 |
| 1729118400 | 109.35 | 1.43 | 1.33 | 109.75 | 110.49 | 108.52 | 298271 |
| 1729032000 | 107.92 | -2.75 | -2.48 | 109.05 | 110.9199 | 107.87 | 368348 |
| 1728945600 | 110.67 | -0.01 | -0.01 | 110 | 110.84 | 108.9 | 309816 |
| 1728686400 | 110.68 | 1.38 | 1.26 | 108.7 | 111.58 | 108.49 | 324755 |
| 1728600000 | 109.3 | 2.35 | 2.20 | 107 | 109.5 | 106 | 275694 |
| 1728513600 | 106.95 | 1.3 | 1.23 | 105 | 107.42 | 104.29427 | 508966 |
| 1728427200 | 105.65 | -1.99 | -1.85 | 105.74 | 106.43 | 103.12 | 480032 |
| 1728340800 | 107.64 | 3.07 | 2.94 | 105.81 | 108.71 | 105.57 | 662023 |
| 1728081600 | 104.57 | 2.45 | 2.40 | 102.51 | 105.1344 | 102.51 | 308929 |
| 1727995200 | 102.12 | 0.76 | 0.75 | 101.05 | 102.135 | 99.8 | 482261 |
| 1727908800 | 101.36 | -1.63 | -1.58 | 103.5 | 104.72 | 101.05 | 443036 |
| 1727822400 | 102.99 | -1.66 | -1.59 | 104.37 | 104.825 | 102.45 | 225849 |
| 1727735520 | 104.65 | 0.32 | 0.31 | 105.91 | 106.96 | 103.655 | 258555 |
| 1727476800 | 104.33 | 0.2 | 0.19 | 104.8 | 106.58 | 104.14 | 369520 |
| 1727390400 | 104.13 | 3.29 | 3.26 | 102.75 | 104.84 | 101.875 | 442870 |
| 1727304000 | 100.84 | -1.52 | -1.48 | 102.35 | 102.35 | 100.31 | 472722 |
| 1727217600 | 102.36 | 5.65 | 5.84 | 98.71 | 103.74 | 98.6 | 648709 |
| 1727131200 | 96.71 | -0.62 | -0.64 | 98.11 | 98.48 | 96.14 | 494622 |
| 1726872000 | 97.33 | -0.37 | -0.38 | 97.53 | 99.21 | 96.56 | 1215282 |
| 1726785600 | 97.7 | 3.37 | 3.57 | 96.11 | 97.91 | 95.04 | 388599 |
| 1726699200 | 94.33 | -1.4 | -1.46 | 95.9 | 96.97 | 93.41 | 335586 |
| 1726612800 | 95.73 | -1.31 | -1.35 | 97.325 | 97.65 | 95.57 | 298208 |
| 1726526400 | 97.04 | 0.63 | 0.65 | 96.41 | 98 | 96.03 | 200656 |
| 1726267200 | 96.41 | 2.78 | 2.97 | 95 | 97.95 | 95 | 241131 |
| 1726180800 | 93.63 | 2.48 | 2.72 | 92.37 | 95.28 | 91.58 | 265320 |
| 1726094400 | 91.15 | 1.47 | 1.64 | 89.89 | 91.44 | 88.5 | 337346 |
| 1726008000 | 89.68 | -1.53 | -1.68 | 91.99 | 92.1 | 88.6501 | 395984 |
| 1725921600 | 91.21 | -0.19 | -0.21 | 91.6 | 91.95 | 90.34 | 315975 |
| 1725662400 | 91.4 | -1.84 | -1.97 | 92.95 | 93.87 | 89.85 | 479003 |
| 1725576000 | 93.24 | -1.41 | -1.49 | 94.16 | 94.82 | 93.24 | 352528 |
| 1725489600 | 94.65 | -1.06 | -1.11 | 96.09 | 96.54 | 94.145 | 327195 |
| 1725403200 | 95.71 | -6.57 | -6.42 | 101 | 101.42 | 95.43 | 491100 |
| 1725057600 | 102.28 | 0.67 | 0.66 | 101.61 | 102.54 | 101.05 | 346283 |
| 1724971200 | 101.61 | 2.63 | 2.66 | 99.75 | 103 | 99.37 | 673364 |
| 1724884800 | 98.98 | 2.95 | 3.07 | 95.64 | 99.04 | 94.78 | 665135 |
| 1724798400 | 96.03 | 2.49 | 2.66 | 93.63 | 97.41 | 93.0601 | 464206 |
| 1724712000 | 93.54 | -1.33 | -1.40 | 95.5 | 96.71 | 93.37 | 605376 |
