Hot Features
프리미엄
CMS Energy Corporation (CMS-B)
NYSE
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 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | PR |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738280400 | 77.115 | -0.06 | -0.07 | 76.01 | 77.47 | 76.01 | 50 |
| 1738194000 | 77.17 | -0.58 | -0.75 | 77.95 | 77.98 | 76.02 | 2143 |
| 1738107600 | 77.75 | 0.56 | 0.73 | 77.73 | 77.9799 | 77.73 | 71 |
| 1738021200 | 77.1867 | -0.78 | -1.00 | 77.86 | 77.8997 | 77.1867 | 64 |
| 1737762000 | 77.97 | -1.32 | -1.66 | 77.25 | 77.97 | 76.3724 | 198 |
| 1737675600 | 79.29 | 0 | 0.00 | 79.29 | 79.29 | 79.29 | 0 |
| 1737589200 | 79.29 | -0.09 | -0.11 | 79.636 | 79.636 | 78.49 | 33 |
| 1737502800 | 79.38 | 0.49 | 0.62 | 77.09 | 79.768 | 77.09 | 425 |
| 1737157200 | 78.89 | -2.36 | -2.90 | 77.43 | 79.8109 | 77.43 | 605 |
| 1737070800 | 81.25 | 4.08 | 5.29 | 77.16 | 81.25 | 76.49 | 553 |
| 1736984400 | 77.17 | 0.68 | 0.89 | 76.08 | 77.17 | 76.08 | 610 |
| 1736898000 | 76.49 | -0.41 | -0.53 | 76.89 | 76.89 | 76.1 | 34 |
| 1736811600 | 76.9 | 0.01 | 0.01 | 76.98 | 76.98 | 75.51 | 411 |
| 1736552400 | 76.89 | -0.01 | -0.01 | 76.01 | 76.89 | 76 | 630 |
| 1736379600 | 76.8961 | -0.08 | -0.11 | 76.8979 | 76.8989 | 76.45 | 363 |
| 1736293200 | 76.98 | -1.52 | -1.94 | 76.23 | 77.22 | 76.23 | 757 |
| 1736206800 | 78.5 | 0.08 | 0.10 | 76.74 | 78.5 | 74.83 | 515 |
| 1735947600 | 78.4208 | 1.43 | 1.86 | 78.23 | 78.4208 | 77.9 | 91 |
| 1735861200 | 76.99 | 0.49 | 0.64 | 76.75 | 79.74 | 76.75 | 440 |
| 1735688400 | 76.5 | -0.01 | -0.01 | 76.84 | 77 | 76.3921 | 989 |
| 1735602000 | 76.5087 | 0.51 | 0.67 | 76.5 | 76.96 | 76 | 427 |
| 1735342800 | 76 | 0 | 0.00 | 75.52 | 76 | 74.5 | 3589 |
| 1735256400 | 76 | -0.73 | -0.95 | 76.49 | 76.49 | 75.25 | 640 |
| 1735077840 | 76.73 | 0.03 | 0.04 | 75.15 | 76.74 | 75.15 | 661 |
| 1734997200 | 76.7 | -1.42 | -1.82 | 77.01 | 77.8409 | 75 | 1281 |
| 1734738000 | 78.1227 | 0.6 | 0.77 | 78.98 | 78.98 | 76.1 | 2162 |
| 1734651600 | 77.525 | -2.23 | -2.79 | 79.55 | 79.55 | 76.81 | 694 |
| 1734565200 | 79.75 | -0.19 | -0.24 | 77.27 | 79.75 | 77 | 627 |
| 1734478800 | 79.94 | 0.19 | 0.24 | 78.31 | 79.94 | 76.51 | 1172 |
| 1734392400 | 79.7521 | 0.06 | 0.08 | 79.02 | 79.86 | 75.21 | 936 |
| 1734133200 | 79.6899 | -1.29 | -1.59 | 79.74 | 80 | 79.45 | 193 |
| 1734046800 | 80.98 | 0.1 | 0.12 | 80.24 | 80.98 | 79.04 | 1239 |
| 1733960400 | 80.88 | -0.11 | -0.14 | 79.6 | 80.88 | 79.53 | 983 |
| 1733874000 | 80.99 | 0.74 | 0.92 | 80.25 | 80.99 | 79.22 | 1200 |
| 1733787600 | 80.25 | 0.15 | 0.19 | 80.07 | 80.7 | 80.07 | 278 |
| 1733528400 | 80.097 | -0.88 | -1.09 | 80.82 | 80.85 | 80.097 | 400 |
| 1733442000 | 80.98 | -0.01 | -0.01 | 80.07 | 80.98 | 80.07 | 64 |
| 1733355600 | 80.99 | 0.05 | 0.07 | 80.26 | 80.99 | 80.1166 | 345 |
| 1733269200 | 80.9353 | 0.28 | 0.35 | 80.26 | 80.9353 | 80.26 | 223 |
| 1733182800 | 80.6563 | -1.14 | -1.40 | 80.03 | 80.6586 | 80.02 | 501 |
| 1732917840 | 81.8 | 0.6 | 0.74 | 81.74 | 81.8 | 80.9034 | 695 |
| 1732750800 | 81.2 | 0.19 | 0.23 | 80.97 | 81.81 | 80.97 | 1262 |
| 1732664400 | 81.01 | -0.07 | -0.09 | 81.08 | 81.08 | 80.85 | 365 |
| 1732578000 | 81.08 | 0.23 | 0.29 | 81.3139 | 81.721 | 80.8501 | 909 |
| 1732318800 | 80.845 | -0.13 | -0.15 | 81.2593 | 81.8099 | 80.7876 | 355 |
| 1732232400 | 80.97 | -0.22 | -0.27 | 81 | 81.25 | 80.72 | 345 |
| 1732146000 | 81.1904 | -0.31 | -0.38 | 81.7 | 81.7 | 81 | 266 |
| 1732059600 | 81.5 | 0.28 | 0.35 | 81.74 | 81.74 | 81.5 | 27 |
| 1731973200 | 81.2178 | -0.72 | -0.88 | 81.03 | 81.78 | 80.71 | 142 |
| 1731714000 | 81.94 | -0.42 | -0.51 | 81.33 | 81.94 | 81.33 | 214 |
| 1731627600 | 82.36 | 1.36 | 1.68 | 82.36 | 82.36 | 82.36 | 145 |
| 1731541200 | 81 | -1.25 | -1.52 | 80.66 | 82.8538 | 80.66 | 292 |
| 1731454800 | 82.25 | -0.62 | -0.75 | 80.7 | 82.25 | 80.7 | 319 |
| 1731368400 | 82.87 | -1.12 | -1.33 | 82.24 | 82.87 | 80.67 | 627 |
| 1731109200 | 83.99 | 1.49 | 1.81 | 81.83 | 83.99 | 80.65 | 145 |
| 1731022800 | 82.5 | 1.08 | 1.33 | 81.4 | 83.97 | 81.035 | 1893 |
| 1730936400 | 81.42 | -1.66 | -2.00 | 82.89 | 83.28 | 80.7949 | 423 |
| 1730850000 | 83.08 | 1.98 | 2.44 | 83.25 | 83.9899 | 83.08 | 351 |
| 1730763600 | 81.1001 | -2.4 | -2.87 | 82.13 | 82.6675 | 81.01 | 1270 |
| 1730500800 | 83.5 | -1 | -1.18 | 85.9572 | 85.9572 | 82 | 504 |
| 1730414400 | 84.5 | -1 | -1.17 | 84.5 | 84.5 | 84.5 | 24 |
