Hot Features
프리미엄
Corebridge Financial Inc (CRBG)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.79 | 5.84585238406 | 30.62 | 32.415 | 30.345 | 5036545 | 31.56432698 | CS |
| 4 | 0.29 | 0.902864259029 | 32.12 | 33.82 | 29.82 | 5060804 | 31.2151082 | CS |
| 12 | 3.54 | 12.2618635262 | 28.87 | 33.82 | 25.97 | 3799852 | 29.94843136 | CS |
| 26 | 1.76 | 5.74225122349 | 30.65 | 33.82 | 23.97 | 3648925 | 29.33245745 | CS |
| 52 | 11.8 | 57.2537603105 | 20.61 | 34.66 | 20.07 | 4053631 | 27.22189878 | CS |
| 156 | 11.91 | 58.0975609756 | 20.5 | 34.66 | 14.01 | 3014823 | 24.08156592 | CS |
| 260 | 11.91 | 58.0975609756 | 20.5 | 34.66 | 14.01 | 3014823 | 24.08156592 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750800 | 32.409999 | 0.36 | 1.12 | 32.18 | 32.42 | 32.17 | 2745300 |
| 1732664400 | 32.049999 | 0.19 | 0.60 | 31.66 | 32.049999 | 31.485 | 3502549 |
| 1732578000 | 31.86 | 0.11 | 0.35 | 31.94 | 32.159999 | 31.565 | 5719821 |
| 1732318800 | 31.75 | 0.28 | 0.89 | 31.49 | 32.18 | 31.49 | 5509018 |
| 1732232400 | 31.47 | 0.83 | 2.71 | 30.66 | 31.64 | 30.61 | 6451924 |
| 1732146000 | 30.64 | 0.21 | 0.69 | 30.48 | 30.98 | 30.345 | 4110407 |
| 1732059600 | 30.43 | -0.37 | -1.20 | 30.31 | 30.47 | 29.91 | 3783020 |
| 1731973200 | 30.8 | 0.32 | 1.05 | 30.55 | 31 | 30.44 | 4385024 |
| 1731714000 | 30.48 | -0.05 | -0.16 | 30.52 | 30.73 | 29.885 | 3992722 |
| 1731627600 | 30.53 | -0.23 | -0.75 | 31.06 | 31.06 | 30.33 | 3597355 |
| 1731541200 | 30.76 | 0.08 | 0.26 | 30.55 | 31.21 | 30.55 | 5868087 |
| 1731454800 | 30.68 | -0.29 | -0.94 | 31.21 | 31.24 | 30.67 | 4800166 |
| 1731368400 | 30.97 | 0.15 | 0.49 | 31.2 | 31.27 | 30.885 | 10497456 |
| 1731109200 | 30.82 | -1.03 | -3.23 | 30.88 | 31.02 | 30.49 | 14126319 |
| 1731022800 | 31.85 | -1.52 | -4.55 | 32.67 | 32.965 | 31.83 | 3879806 |
| 1730936400 | 33.369999 | 3.37 | 11.23 | 31.99 | 33.82 | 31.7201 | 6616047 |
| 1730850000 | 30 | -1.55 | -4.91 | 31.81 | 32.28 | 29.82 | 6012040 |
| 1730763600 | 31.55 | -0.07 | -0.22 | 31.65 | 32.13 | 31.32 | 2569600 |
| 1730500800 | 31.62 | -0.15 | -0.47 | 31.79 | 32.11 | 31.49 | 2148398 |
| 1730414400 | 31.77 | -0.31 | -0.97 | 31.95 | 32.14 | 31.655 | 2718423 |
| 1730328000 | 32.08 | 0.08 | 0.25 | 32.049999 | 32.604999 | 32.009999 | 1935699 |
| 1730241600 | 32 | -0.03 | -0.09 | 32.02 | 32.18 | 31.77 | 2709132 |
| 1730155200 | 32.03 | 0.48 | 1.52 | 32.21 | 32.29 | 31.75 | 2038900 |
| 1729896000 | 31.55 | -0.33 | -1.04 | 32 | 32.09 | 31.38 | 2362360 |
| 1729809600 | 31.88 | 0.43 | 1.37 | 31.49 | 31.93 | 31.42 | 2352500 |
| 1729723200 | 31.45 | 0.2 | 0.64 | 31.25 | 31.49 | 31.055 | 2930439 |
| 1729636800 | 31.25 | -0.22 | -0.70 | 31.42 | 31.62 | 31.0701 | 2748371 |
| 1729550400 | 31.47 | -0.24 | -0.76 | 31.85 | 31.985 | 31.45 | 1909135 |
| 1729291200 | 31.71 | -0.01 | -0.03 | 31.74 | 31.79 | 31.32 | 2148622 |
| 1729204800 | 31.72 | 0.65 | 2.09 | 31.45 | 32.15 | 31.3493 | 3435233 |
| 1729118400 | 31.07 | 0.51 | 1.67 | 30.84 | 31.18 | 30.79 | 1923521 |
| 1729032000 | 30.56 | -0.08 | -0.26 | 30.91 | 30.9791 | 30.51 | 2073539 |
| 1728945600 | 30.64 | 0.31 | 1.02 | 30.68 | 30.875 | 30.37 | 2178357 |
| 1728686400 | 30.33 | 0.36 | 1.20 | 29.96 | 30.63 | 29.96 | 2959782 |
| 1728600000 | 29.97 | 0.17 | 0.57 | 30.09 | 30.23 | 29.75 | 2398460 |
| 1728513600 | 29.8 | 0.31 | 1.05 | 29.39 | 29.925 | 29.345 | 2997087 |
| 1728427200 | 29.49 | -0.35 | -1.17 | 29.91 | 30.1 | 29.22 | 3659592 |
| 1728340800 | 29.84 | -0.13 | -0.43 | 29.96 | 30.16 | 29.63 | 2954535 |
| 1728081600 | 29.97 | 1.35 | 4.72 | 29.28 | 29.98 | 29.23 | 2609083 |
| 1727995200 | 28.62 | 0.34 | 1.20 | 28.24 | 28.67 | 28.085 | 4128031 |
| 1727908800 | 28.28 | -0.32 | -1.12 | 28.19 | 28.7 | 28.19 | 3101606 |
| 1727822400 | 28.6 | -0.56 | -1.92 | 29.13 | 29.28 | 28.15 | 2973951 |
| 1727736000 | 29.16 | 0.26 | 0.90 | 28.79 | 29.18 | 28.57 | 2584767 |
| 1727476800 | 28.9 | -0.05 | -0.17 | 29.03 | 29.25 | 28.74 | 2721496 |
| 1727390400 | 28.95 | 0.58 | 2.04 | 28.6 | 28.995 | 28.515 | 2335674 |
| 1727304000 | 28.37 | -0.43 | -1.49 | 28.8 | 28.9698 | 28.34 | 3581659 |
| 1727217600 | 28.8 | 0.21 | 0.73 | 28.75 | 29.05 | 28.65 | 5511822 |
| 1727131200 | 28.59 | 0.71 | 2.55 | 28.09 | 28.95 | 28.02 | 5728434 |
| 1726872000 | 27.88 | -0.1 | -0.36 | 27.88 | 28.085 | 27.625 | 3406275 |
| 1726785600 | 27.98 | 0.96 | 3.55 | 27.6 | 27.98 | 27.39 | 2810668 |
| 1726699200 | 27.02 | 0.07 | 0.26 | 27 | 27.42 | 26.9 | 4187704 |
| 1726612800 | 26.95 | -0.23 | -0.85 | 27.17 | 27.21 | 26.83 | 4953978 |
| 1726526400 | 27.18 | -0.23 | -0.84 | 27.33 | 27.58 | 27.03 | 1809897 |
| 1726267200 | 27.41 | -0.1 | -0.36 | 27.79 | 28.02 | 27.33 | 2788562 |
| 1726180800 | 27.51 | 0.7 | 2.61 | 26.81 | 27.54 | 26.66 | 2493494 |
| 1726094400 | 26.81 | 0.2 | 0.75 | 26.51 | 26.84 | 26.065 | 3097955 |
| 1726008000 | 26.61 | -0.4 | -1.48 | 27.01 | 27.01 | 25.97 | 3983535 |
| 1725921600 | 27.01 | 0.2 | 0.75 | 27.02 | 27.23 | 26.59 | 5794748 |
| 1725662400 | 26.81 | -0.82 | -2.97 | 27.62 | 27.945 | 26.42 | 5105215 |
| 1725576000 | 27.63 | -0.85 | -2.98 | 28.61 | 28.78 | 27.6 | 4818786 |
| 1725489600 | 28.48 | -0.34 | -1.18 | 28.87 | 29.39 | 28.27 | 3398781 |
| 1725403200 | 28.82 | -0.74 | -2.50 | 29.47 | 29.76 | 28.71 | 2794612 |
| 1725057600 | 29.56 | 0.67 | 2.32 | 29.04 | 29.595 | 29.02 | 4099243 |
| 1724971200 | 28.89 | 0 | 0.00 | 29.05 | 29.16 | 28.77 | 2151145 |
| 1724884800 | 28.89 | 0.02 | 0.07 | 28.91 | 29.15 | 28.7 | 2801419 |
