Hot Features
프리미엄
Clearway Energy Inc (CWEN.A)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.42 | -1.71919770774 | 24.43 | 25.09 | 23.85 | 174018 | 24.32708359 | CS |
| 4 | -1.04 | -4.15169660679 | 25.05 | 25.14 | 23.03 | 167398 | 24.22996805 | CS |
| 12 | -2.22 | -8.46359130766 | 26.23 | 28.193 | 23.03 | 208738 | 25.45359343 | CS |
| 26 | -0.78 | -3.1464300121 | 24.79 | 28.71 | 23.03 | 197975 | 25.94085802 | CS |
| 52 | 1.95 | 8.83952855848 | 22.06 | 28.71 | 19.33 | 213312 | 24.07558587 | CS |
| 156 | -5.96 | -19.8865532199 | 29.97 | 38.65 | 17.47 | 235811 | 26.64264503 | CS |
| 260 | 3.32 | 16.0463992267 | 20.69 | 38.65 | 15.2891 | 233000 | 26.40628196 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738366800 | 24.53 | 0 | 0.00 | 24.59 | 24.74 | 24.21 | 183100 |
| 1738280400 | 24.53 | 0.39 | 1.62 | 24.31 | 24.65 | 24.2 | 162899 |
| 1738194000 | 24.14 | -0.08 | -0.33 | 24.34 | 24.49 | 24.11 | 154058 |
| 1738107600 | 24.22 | 0.01 | 0.04 | 24.51 | 24.51 | 23.85 | 173508 |
| 1738021200 | 24.21 | -0.19 | -0.78 | 24.43 | 25.02 | 23.8799 | 195892 |
| 1737762000 | 24.4 | 1.14 | 4.90 | 23.97 | 24.585 | 23.97 | 185058 |
| 1737675600 | 23.26 | 0 | 0.00 | 23.26 | 23.26 | 23.26 | 0 |
| 1737589200 | 23.26 | -1.05 | -4.32 | 24.25 | 24.25 | 23.22 | 175798 |
| 1737502800 | 24.31 | -0.54 | -2.17 | 25.29 | 25.29 | 24.25 | 169031 |
| 1737157200 | 24.85 | -0.11 | -0.44 | 24.96 | 25.12 | 24.675 | 162882 |
| 1737070800 | 24.96 | 1.13 | 4.74 | 23.96 | 24.99 | 23.96 | 182007 |
| 1736984400 | 23.83 | 0.12 | 0.51 | 24.04 | 24.35 | 23.78 | 131773 |
| 1736898000 | 23.71 | 0.26 | 1.11 | 23.5 | 23.93 | 23.495 | 141620 |
| 1736811600 | 23.45 | -0.1 | -0.42 | 23.44 | 23.47 | 23.03 | 197272 |
| 1736552400 | 23.55 | -0.74 | -3.05 | 24.16 | 24.165 | 23.15 | 173875 |
| 1736379600 | 24.29 | -0.66 | -2.65 | 25.02 | 25.02 | 24.07 | 143558 |
| 1736293200 | 24.95 | 0.24 | 0.97 | 24.76 | 25.07 | 24.46 | 168399 |
| 1736206800 | 24.71 | -0.33 | -1.32 | 24.98 | 25.14 | 24.68 | 157676 |
| 1735947600 | 25.04 | 0.26 | 1.05 | 25.02 | 25.19 | 24.86 | 128733 |
| 1735861200 | 24.78 | 0.33 | 1.35 | 24.57 | 24.8 | 24.48 | 120893 |
| 1735688400 | 24.45 | -0.17 | -0.69 | 24.81 | 24.98 | 24.37 | 176019 |
| 1735602000 | 24.62 | 0.03 | 0.12 | 24.55 | 24.74 | 24.23 | 182448 |
| 1735342800 | 24.59 | -0.21 | -0.85 | 24.84 | 24.89 | 24.49 | 190157 |
| 1735256400 | 24.8 | -0.35 | -1.39 | 25.03 | 25.26 | 24.72 | 128251 |
| 1735077840 | 25.15 | 0.3 | 1.21 | 24.93 | 25.2 | 24.68 | 84870 |
| 1734997200 | 24.85 | 0.32 | 1.30 | 24.53 | 24.86 | 24.3 | 149866 |
| 1734738000 | 24.53 | 0.22 | 0.90 | 24.13 | 24.545 | 24.06 | 506016 |
| 1734651600 | 24.31 | -0.02 | -0.08 | 24.41 | 24.76 | 24.31 | 292719 |
| 1734565200 | 24.33 | -0.16 | -0.65 | 24.41 | 24.79 | 24.25 | 252551 |
| 1734478800 | 24.49 | -0.65 | -2.59 | 25 | 25.125 | 24.43 | 242089 |
| 1734392400 | 25.14 | -0.51 | -1.99 | 25.52 | 25.62 | 24.89 | 394217 |
| 1734133200 | 25.65 | -0.03 | -0.12 | 25.68 | 25.78 | 25.38 | 210802 |
| 1734046800 | 25.68 | -0.37 | -1.42 | 26.13 | 26.15 | 25.56 | 149470 |
| 1733960400 | 26.05 | -0.39 | -1.48 | 26.62 | 26.65 | 25.82 | 262448 |
| 1733874000 | 26.44 | -0.41 | -1.53 | 26.81 | 26.88 | 26.02 | 180798 |
| 1733787600 | 26.85 | 0.29 | 1.09 | 26.82 | 27.24 | 26.71 | 305902 |
| 1733528400 | 26.56 | -0.32 | -1.19 | 26.99 | 26.9905 | 26.33 | 202849 |
| 1733442000 | 26.88 | 0.27 | 1.01 | 26.72 | 26.97 | 26.59 | 198588 |
| 1733355600 | 26.61 | 0.02 | 0.08 | 26.6 | 26.93 | 26.43 | 222767 |
| 1733269200 | 26.59 | -0.74 | -2.71 | 27.48 | 27.55 | 26.54 | 253838 |
| 1733182800 | 27.33 | -0.48 | -1.73 | 27.43 | 27.82 | 27.1099 | 295228 |
| 1732917840 | 27.81 | 0.05 | 0.18 | 27.97 | 28.13 | 27.7 | 129219 |
| 1732750800 | 27.76 | -0.17 | -0.61 | 28.17 | 28.193 | 27.5 | 188504 |
| 1732664400 | 27.93 | 0.93 | 3.44 | 27.17 | 28.08 | 27.07 | 232381 |
| 1732578000 | 27 | 0.31 | 1.16 | 27.12 | 27.68 | 26.9 | 422271 |
| 1732318800 | 26.69 | 0.04 | 0.15 | 26.67 | 27.12 | 26.67 | 325855 |
| 1732232400 | 26.65 | 0.38 | 1.45 | 26.11 | 26.74 | 26.1 | 348044 |
| 1732146000 | 26.27 | 0.13 | 0.50 | 26.14 | 26.32 | 26 | 160269 |
| 1732059600 | 26.14 | 0.21 | 0.81 | 25.8 | 26.14 | 25.7 | 353286 |
| 1731973200 | 25.93 | 0.12 | 0.46 | 25.7 | 26.17 | 25.46 | 287661 |
| 1731714000 | 25.81 | 0.24 | 0.94 | 25.49 | 25.86 | 25.475 | 123330 |
| 1731627600 | 25.57 | 0.25 | 0.99 | 25.37 | 26 | 25.2448 | 221828 |
| 1731541200 | 25.32 | 0.35 | 1.40 | 25.01 | 25.4 | 24.96 | 124700 |
| 1731454800 | 24.97 | -1.25 | -4.77 | 26.11 | 26.135 | 24.85 | 272172 |
| 1731368400 | 26.22 | 0.12 | 0.46 | 26.18 | 26.47 | 26.09 | 194964 |
| 1731109200 | 26.1 | 0.08 | 0.31 | 26.02 | 26.35 | 25.73 | 223889 |
| 1731022800 | 26.02 | 0.88 | 3.50 | 25.07 | 26.27 | 25.07 | 260914 |
| 1730936400 | 25.14 | -1.86 | -6.89 | 25.13 | 25.3 | 23.745 | 412927 |
| 1730850000 | 27 | 0.5 | 1.89 | 26.47 | 27.055 | 26.14 | 125333 |
| 1730763600 | 26.5 | 0.6 | 2.32 | 25.74 | 26.77 | 25.74 | 142359 |
