Hot Features
프리미엄
Crescent Energy Company (CRGY)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.3751 | 2.3392578734 | 16.035 | 16.9398 | 15.835 | 2775342 | 16.44101014 | CS |
| 4 | 3.3751 | 25.8925968546 | 13.035 | 16.9398 | 12.99 | 3491173 | 14.75721667 | CS |
| 12 | 3.9101 | 31.2808 | 12.5 | 16.9398 | 12.045 | 3181755 | 14.30029406 | CS |
| 26 | 3.8501 | 30.6536624204 | 12.56 | 16.9398 | 9.88 | 3321400 | 12.85531624 | CS |
| 52 | 5.6901 | 53.0792910448 | 10.72 | 16.9398 | 9.88 | 2585701 | 12.45007989 | CS |
| 156 | 1.0601 | 6.90618892508 | 15.35 | 19.65 | 9.17 | 1210307 | 12.56362297 | CS |
| 260 | 1.3101 | 8.6761589404 | 15.1 | 19.65 | 9.17 | 1179787 | 12.57478705 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1737157200 | 16.62 | -0.12 | -0.72 | 16.67 | 16.8494 | 16.379999 | 2039376 |
| 1737070800 | 16.739999 | 0.06 | 0.36 | 16.66 | 16.885 | 16.55 | 2306302 |
| 1736984400 | 16.68 | 0.09 | 0.54 | 16.78 | 16.9398 | 16.629999 | 2144255 |
| 1736898000 | 16.59 | 0.18 | 1.10 | 16.44 | 16.6725 | 16.29 | 3149289 |
| 1736811600 | 16.41 | 0.55 | 3.47 | 16.19 | 16.559999 | 15.89 | 3592172 |
| 1736552400 | 15.86 | 0.13 | 0.83 | 16 | 16.239999 | 15.835 | 2720087 |
| 1736379600 | 15.73 | 0.01 | 0.06 | 15.6 | 15.765 | 15.43 | 2191260 |
| 1736293200 | 15.72 | 0.35 | 2.28 | 15.37 | 15.72 | 15.21 | 2724457 |
| 1736206800 | 15.37 | 0.32 | 2.13 | 15.16 | 15.53 | 15.11 | 2717542 |
| 1735947600 | 15.05 | 0.17 | 1.14 | 15.02 | 15.21 | 14.872 | 2002449 |
| 1735861200 | 14.88 | 0.27 | 1.85 | 14.83 | 14.99 | 14.7 | 3029079 |
| 1735688400 | 14.61 | 0.15 | 1.04 | 14.46 | 14.675 | 14.46 | 2379247 |
| 1735602000 | 14.46 | 0.69 | 5.01 | 13.95 | 14.62 | 13.93 | 3277023 |
| 1735342800 | 13.77 | -0.07 | -0.51 | 13.96 | 14.03 | 13.725 | 1998673 |
| 1735256400 | 13.84 | -0.03 | -0.22 | 13.8 | 13.89 | 13.65 | 1730438 |
| 1735077840 | 13.87 | 0.36 | 2.66 | 13.7 | 13.9 | 13.39 | 806969 |
| 1734997200 | 13.51 | -0.17 | -1.24 | 13.51 | 13.65 | 13.345 | 2695385 |
| 1734738000 | 13.68 | 0.55 | 4.19 | 13 | 13.87 | 12.9 | 20438231 |
| 1734651600 | 13.13 | -0.02 | -0.15 | 13.39 | 13.44 | 13.06 | 3839398 |
| 1734565200 | 13.15 | -0.82 | -5.87 | 14 | 14.1 | 13.115 | 3796480 |
| 1734478800 | 13.97 | -0.24 | -1.69 | 14.01 | 14.065 | 13.681 | 3724501 |
| 1734392400 | 14.21 | -0.39 | -2.67 | 14.44 | 14.48 | 14.14 | 2218089 |
| 1734133200 | 14.6 | -0.16 | -1.08 | 14.82 | 14.82 | 14.38 | 1984237 |
| 1734046800 | 14.76 | -0.02 | -0.14 | 14.75 | 14.9 | 14.59 | 3806822 |
| 1733960400 | 14.78 | 0.22 | 1.51 | 14.63 | 14.805 | 14.44 | 2945467 |
| 1733874000 | 14.56 | 0.16 | 1.11 | 14.41 | 14.815 | 14.25 | 3645803 |
| 1733787600 | 14.4 | 0.2 | 1.41 | 14.47 | 14.585 | 14.16 | 2919324 |
| 1733528400 | 14.2 | -0.22 | -1.53 | 14.44 | 14.44 | 13.835 | 7208301 |
| 1733442000 | 14.42 | -0.08 | -0.55 | 14.68 | 15.02 | 14.38 | 11436494 |
| 1733355600 | 14.5 | -0.64 | -4.23 | 14.7 | 14.98 | 14.395 | 19234213 |
| 1733269200 | 15.14 | 0.31 | 2.09 | 15 | 15.23 | 14.78 | 1371679 |
| 1733182800 | 14.83 | -0.04 | -0.27 | 14.95 | 14.95 | 14.49 | 1403380 |
| 1732917840 | 14.87 | 0.06 | 0.41 | 14.94 | 14.98 | 14.735 | 949064 |
| 1732750800 | 14.81 | 0.26 | 1.79 | 14.55 | 14.905 | 14.544 | 1186966 |
| 1732664400 | 14.55 | -0.3 | -2.02 | 14.9 | 14.915 | 14.425 | 1537975 |
| 1732578000 | 14.85 | -0.43 | -2.81 | 15.3 | 15.32 | 14.79 | 3044174 |
| 1732318800 | 15.28 | 0.1 | 0.66 | 15.06 | 15.54 | 15.02 | 2691627 |
| 1732232400 | 15.18 | 0.62 | 4.26 | 14.76 | 15.53 | 14.62 | 3434962 |
| 1732146000 | 14.56 | 0.25 | 1.75 | 14.28 | 14.59 | 14.28 | 2458612 |
| 1732059600 | 14.31 | 0.2 | 1.42 | 14.02 | 14.32 | 13.88 | 2140795 |
| 1731973200 | 14.11 | 0.35 | 2.54 | 13.98 | 14.245 | 13.78 | 1746670 |
| 1731714000 | 13.76 | -0.23 | -1.64 | 14.04 | 14.145 | 13.76 | 1234674 |
| 1731627600 | 13.99 | 0.19 | 1.38 | 14 | 14.145 | 13.74 | 1650531 |
| 1731541200 | 13.8 | -0.09 | -0.65 | 13.97 | 14.025 | 13.67 | 1742992 |
| 1731454800 | 13.89 | -0.14 | -1.00 | 14.08 | 14.18 | 13.875 | 1533784 |
| 1731368400 | 14.03 | 0.42 | 3.09 | 13.65 | 14.09 | 13.54 | 2505518 |
| 1731109200 | 13.61 | 0.1 | 0.74 | 13.37 | 13.65 | 13.32 | 2634016 |
| 1731022800 | 13.51 | 0.15 | 1.12 | 13.37 | 13.565 | 13.12 | 1898194 |
| 1730936400 | 13.36 | 0.41 | 3.17 | 13.26 | 13.59 | 13.135 | 3241294 |
| 1730850000 | 12.95 | 0.42 | 3.35 | 12.8 | 12.97 | 12.19 | 3265856 |
| 1730763600 | 12.53 | 0.27 | 2.20 | 12.31 | 12.865 | 12.28 | 2451729 |
| 1730500800 | 12.26 | -0.17 | -1.37 | 12.53 | 12.58 | 12.195 | 1982371 |
| 1730414400 | 12.43 | -0.01 | -0.08 | 12.55 | 12.66 | 12.35 | 1522082 |
| 1730328000 | 12.44 | 0.31 | 2.56 | 12.22 | 12.475 | 12.15 | 1331719 |
| 1730241600 | 12.13 | -0.08 | -0.66 | 12.23 | 12.28 | 12.045 | 1414772 |
| 1730155200 | 12.21 | -0.35 | -2.79 | 12.24 | 12.36 | 12.08 | 2110345 |
| 1729896000 | 12.56 | 0.16 | 1.29 | 12.5 | 12.715 | 12.43 | 1322407 |
| 1729809600 | 12.4 | 0.17 | 1.39 | 12.35 | 12.43 | 12.18 | 1125659 |
| 1729723200 | 12.23 | -0.15 | -1.21 | 12.27 | 12.43 | 12.08 | 1760666 |
| 1729636800 | 12.38 | 0.08 | 0.65 | 12.39 | 12.5 | 12.31 | 1161337 |
| 1729550400 | 12.3 | -0.12 | -0.97 | 12.57 | 12.59 | 12.25 | 1774481 |
