Hot Features
프리미엄
CMS Energy Corporation (CMSC)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.0264 | -0.107535641548 | 24.55 | 24.8483 | 24.51 | 14222 | 24.62544785 | CS |
| 4 | -0.1364 | -0.553122465531 | 24.66 | 24.8699 | 24.3201 | 15380 | 24.6072027 | CS |
| 12 | -0.2614 | -1.05467016341 | 24.785 | 25.36 | 24.3201 | 18759 | 24.78443803 | CS |
| 26 | 0.1936 | 0.795725441841 | 24.33 | 25.36 | 23.81 | 15977 | 24.62359794 | CS |
| 52 | 0.8536 | 3.60625264047 | 23.67 | 25.36 | 23.67 | 20513 | 24.56684323 | CS |
| 156 | -2.3264 | -8.6644320298 | 26.85 | 27.02 | 21.34 | 22699 | 24.33527061 | CS |
| 260 | -2.3864 | -8.86807878112 | 26.91 | 28.55 | 17 | 22774 | 25.34885646 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732664400 | 24.57 | -0.16 | -0.65 | 24.7 | 24.7299 | 24.56 | 8279 |
| 1732578000 | 24.73 | 0.06 | 0.23 | 24.72 | 24.8483 | 24.71 | 15808 |
| 1732318800 | 24.6722 | 0.03 | 0.13 | 24.63 | 24.72 | 24.63 | 15719 |
| 1732232400 | 24.64 | 0.12 | 0.49 | 24.65 | 24.7 | 24.5501 | 11437 |
| 1732146000 | 24.52 | -0.05 | -0.18 | 24.55 | 24.606 | 24.51 | 19868 |
| 1732059600 | 24.565 | -0.06 | -0.24 | 24.6424 | 24.6424 | 24.55 | 23278 |
| 1731973200 | 24.624 | 0.05 | 0.22 | 24.53 | 24.68 | 24.5163 | 5870 |
| 1731714000 | 24.57 | 0.02 | 0.08 | 24.56 | 24.65 | 24.5 | 14053 |
| 1731627600 | 24.55 | -0.06 | -0.24 | 24.69 | 24.71 | 24.55 | 7861 |
| 1731541200 | 24.61 | 0.07 | 0.29 | 24.64 | 24.7 | 24.5685 | 16393 |
| 1731454800 | 24.54 | -0.18 | -0.73 | 24.7 | 24.7 | 24.54 | 13706 |
| 1731368400 | 24.72 | -0.12 | -0.48 | 24.84 | 24.85 | 24.71 | 18038 |
| 1731109200 | 24.84 | 0.16 | 0.65 | 24.76 | 24.8699 | 24.6801 | 10227 |
| 1731022800 | 24.68 | 0.17 | 0.69 | 24.635 | 24.68 | 24.55 | 10418 |
| 1730936400 | 24.51 | -0.17 | -0.69 | 24.515 | 24.5579 | 24.3201 | 11325 |
| 1730850000 | 24.68 | 0.04 | 0.16 | 24.69 | 24.77 | 24.68 | 16326 |
| 1730763600 | 24.64 | 0.11 | 0.45 | 24.66 | 24.7499 | 24.62 | 14492 |
| 1730500800 | 24.53 | -0.02 | -0.08 | 24.59 | 24.6828 | 24.4964 | 12257 |
| 1730414400 | 24.55 | -0.04 | -0.16 | 24.61 | 24.69 | 24.48 | 57146 |
| 1730328000 | 24.59 | 0.02 | 0.08 | 24.66 | 24.7582 | 24.55 | 5091 |
| 1730241600 | 24.57 | -0.16 | -0.65 | 24.52 | 24.7099 | 24.52 | 6721 |
| 1730155200 | 24.73 | 0.1 | 0.41 | 24.73 | 24.7654 | 24.62 | 16015 |
| 1729896000 | 24.63 | 0.01 | 0.04 | 24.67 | 24.7 | 24.63 | 10164 |
| 1729809600 | 24.62 | -0.02 | -0.08 | 24.7 | 24.7 | 24.555 | 11452 |
| 1729723200 | 24.6402 | -0.09 | -0.38 | 24.67 | 24.87 | 24.6 | 39998 |
| 1729636800 | 24.735 | 0.09 | 0.34 | 24.8 | 24.8399 | 24.59 | 11997 |
| 1729550400 | 24.65 | -0.13 | -0.52 | 24.81 | 24.85 | 24.65 | 8044 |
| 1729291200 | 24.78 | -0.01 | -0.04 | 24.82 | 24.87 | 24.77 | 11419 |
| 1729204800 | 24.79 | -0.13 | -0.52 | 24.84 | 24.9399 | 24.75 | 12836 |
| 1729118400 | 24.92 | 0.06 | 0.24 | 24.81 | 25.03 | 24.81 | 13990 |
| 1729032000 | 24.86 | 0.17 | 0.69 | 24.77 | 24.94 | 24.77 | 42239 |
| 1728945600 | 24.69 | -0.02 | -0.08 | 24.69 | 24.739 | 24.6 | 11971 |
| 1728686400 | 24.71 | 0.12 | 0.49 | 24.59 | 24.73 | 24.555 | 38442 |
| 1728600000 | 24.59 | 0.07 | 0.29 | 24.59 | 24.6299 | 24.55 | 14837 |
| 1728513600 | 24.52 | -0.12 | -0.49 | 24.64 | 24.72 | 24.48 | 23431 |
| 1728427200 | 24.64 | 0.07 | 0.28 | 24.51 | 24.66 | 24.5 | 28812 |
| 1728340800 | 24.57 | -0.13 | -0.53 | 24.695 | 24.695 | 24.5101 | 9586 |
| 1728081600 | 24.7 | -0.04 | -0.16 | 24.6929 | 24.74 | 24.65 | 7496 |
| 1727995200 | 24.74 | -0.04 | -0.16 | 24.75 | 24.79 | 24.72 | 42884 |
| 1727908800 | 24.78 | 0.01 | 0.04 | 24.75 | 24.7899 | 24.75 | 16291 |
| 1727822400 | 24.77 | 0.05 | 0.20 | 24.77 | 24.8 | 24.73 | 50307 |
| 1727735520 | 24.72 | -0.42 | -1.67 | 24.78 | 24.7999 | 24.72 | 104401 |
| 1727476800 | 25.14 | 0.03 | 0.12 | 25.17 | 25.2 | 25.03 | 17376 |
| 1727390400 | 25.11 | 0.02 | 0.08 | 25.11 | 25.22 | 25.11 | 7289 |
| 1727304000 | 25.09 | -0.01 | -0.04 | 25.1 | 25.1654 | 25.05 | 8535 |
| 1727217600 | 25.1 | 0.03 | 0.12 | 25.04 | 25.1 | 24.97 | 22024 |
| 1727131200 | 25.0701 | -0.08 | -0.32 | 25.15 | 25.15 | 25.0696 | 12095 |
| 1726872000 | 25.15 | 0.03 | 0.12 | 25.13 | 25.18 | 25.085 | 7585 |
| 1726785600 | 25.12 | 0.07 | 0.26 | 25 | 25.13 | 24.97 | 23585 |
| 1726699200 | 25.055 | 0 | 0.02 | 25.1 | 25.1 | 25.0001 | 34752 |
| 1726612800 | 25.05 | -0.05 | -0.20 | 25.12 | 25.15 | 25 | 5385 |
| 1726526400 | 25.1 | -0.01 | -0.04 | 25.06 | 25.17 | 25.02 | 33829 |
| 1726267200 | 25.11 | -0.12 | -0.46 | 25.13 | 25.16 | 25.02 | 20709 |
| 1726180800 | 25.225 | -0.02 | -0.06 | 25.36 | 25.36 | 25.13 | 25464 |
| 1726094400 | 25.24 | -0.11 | -0.43 | 25.23 | 25.28 | 25.1984 | 5241 |
| 1726008000 | 25.35 | 0.16 | 0.64 | 25.1783 | 25.35 | 25.14 | 12417 |
| 1725921600 | 25.19 | 0.17 | 0.68 | 25.02 | 25.19 | 25.02 | 6587 |
| 1725662400 | 25.02 | 0.06 | 0.24 | 25 | 25.02 | 24.97 | 22694 |
| 1725576000 | 24.96 | 0.05 | 0.20 | 24.97 | 24.9999 | 24.942 | 8610 |
| 1725489600 | 24.91 | 0.17 | 0.69 | 24.785 | 24.99 | 24.785 | 10458 |
| 1725403200 | 24.74 | 0.11 | 0.45 | 24.71 | 24.78 | 24.7 | 11199 |
| 1725057600 | 24.63 | -0.28 | -1.12 | 24.91 | 24.95 | 24.6 | 105602 |
| 1724971200 | 24.91 | -0.02 | -0.08 | 24.9916 | 24.9916 | 24.9 | 4630 |
| 1724884800 | 24.93 | 0.04 | 0.16 | 24.89 | 24.9699 | 24.85 | 14288 |
| 1724798400 | 24.89 | -0.01 | -0.04 | 24.9 | 24.91 | 24.85 | 8829 |
