Hot Features
프리미엄
Clearway Energy Inc (CWEN)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.08 | 0.300864986837 | 26.59 | 26.79 | 25.57 | 1002302 | 26.04739997 | CS |
| 4 | -2.115 | -7.34757686295 | 28.785 | 29.8301 | 25.57 | 794591 | 27.60215963 | CS |
| 12 | -4.12 | -13.3809678467 | 30.79 | 30.92 | 25.2501 | 905280 | 27.67274557 | CS |
| 26 | 0.72 | 2.77456647399 | 25.95 | 30.92 | 24.02 | 823236 | 27.5318818 | CS |
| 52 | -0.75 | -2.7352297593 | 27.42 | 30.92 | 20.63 | 853373 | 25.94233473 | CS |
| 156 | -9.34 | -25.9372396557 | 36.01 | 41.79 | 18.59 | 852283 | 28.47472937 | CS |
| 260 | 6.78 | 34.0874811463 | 19.89 | 41.79 | 16.12 | 809516 | 28.04279632 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735077840 | 26.67 | 0.27 | 1.02 | 26.34 | 26.79 | 26.15 | 432372 |
| 1734997200 | 26.4 | 0.36 | 1.38 | 26.05 | 26.41 | 25.81 | 557344 |
| 1734738000 | 26.04 | 0.12 | 0.46 | 25.8 | 26.1 | 25.57 | 1806274 |
| 1734651600 | 25.92 | -0.01 | -0.04 | 26.03 | 26.55 | 25.9125 | 843560 |
| 1734565200 | 25.93 | -0.17 | -0.65 | 26.06 | 26.46 | 25.9 | 1031238 |
| 1734478800 | 26.1 | -0.67 | -2.50 | 26.48 | 26.76 | 26.04 | 821567 |
| 1734392400 | 26.77 | -0.51 | -1.87 | 27.06 | 27.28 | 26.5 | 810173 |
| 1734133200 | 27.28 | -0.06 | -0.22 | 27.32 | 27.63 | 27.065 | 793281 |
| 1734046800 | 27.34 | -0.48 | -1.73 | 27.78 | 27.8225 | 27.23 | 545415 |
| 1733960400 | 27.82 | -0.34 | -1.21 | 28.29 | 28.38 | 27.5 | 759925 |
| 1733874000 | 28.16 | -0.44 | -1.54 | 28.34 | 28.5 | 27.7013 | 560950 |
| 1733787600 | 28.6 | 0.36 | 1.27 | 28.39 | 29 | 28.36 | 933616 |
| 1733528400 | 28.24 | -0.38 | -1.33 | 28.63 | 28.6889 | 28.055 | 571979 |
| 1733442000 | 28.62 | 0.25 | 0.88 | 28.31 | 28.72 | 28.18 | 586859 |
| 1733355600 | 28.37 | 0.04 | 0.14 | 28.31 | 28.7 | 28.13 | 776629 |
| 1733269200 | 28.33 | -0.75 | -2.58 | 29.16 | 29.29 | 28.27 | 868923 |
| 1733182800 | 29.08 | -0.41 | -1.39 | 29.16 | 29.6 | 28.8 | 1010654 |
| 1732917840 | 29.49 | -0.01 | -0.03 | 29.72 | 29.8301 | 29.38 | 547704 |
| 1732750800 | 29.5 | -0.12 | -0.41 | 29.75 | 29.83 | 29.18 | 662654 |
| 1732664400 | 29.62 | 0.92 | 3.21 | 28.8 | 29.8 | 28.65 | 802418 |
| 1732578000 | 28.7 | 0.35 | 1.23 | 28.79 | 29.34 | 28.66 | 1380461 |
| 1732318800 | 28.35 | 0 | 0.00 | 28.35 | 28.79 | 28.35 | 510606 |
| 1732232400 | 28.35 | 0.43 | 1.54 | 27.81 | 28.47 | 27.68 | 914608 |
| 1732146000 | 27.92 | 0.14 | 0.50 | 27.85 | 28.04 | 27.6913 | 452621 |
| 1732059600 | 27.78 | 0.21 | 0.76 | 27.5 | 27.81 | 27.32 | 736268 |
| 1731973200 | 27.57 | 0.01 | 0.04 | 27.44 | 27.89 | 27.27 | 600947 |
| 1731714000 | 27.56 | 0.2 | 0.73 | 27.3 | 27.66 | 27.14 | 629802 |
| 1731627600 | 27.36 | 0.41 | 1.52 | 27 | 27.8 | 26.93 | 708360 |
| 1731541200 | 26.95 | 0.26 | 0.97 | 26.93 | 27.1 | 26.6608 | 679608 |
| 1731454800 | 26.69 | -1.27 | -4.54 | 27.75 | 27.9436 | 26.49 | 1095872 |
| 1731368400 | 27.96 | 0.17 | 0.61 | 27.81 | 28.18 | 27.6001 | 1378764 |
| 1731109200 | 27.79 | 0.12 | 0.43 | 27.67 | 28.03 | 27.4 | 977775 |
| 1731022800 | 27.67 | 0.84 | 3.13 | 26.83 | 27.93 | 26.8 | 1579762 |
| 1730936400 | 26.83 | -1.95 | -6.78 | 26.84 | 26.95 | 25.2501 | 2314639 |
| 1730850000 | 28.78 | 0.58 | 2.06 | 28.08 | 28.85 | 27.81 | 939677 |
| 1730763600 | 28.2 | 0.59 | 2.14 | 27.66 | 28.47 | 27.66 | 1061315 |
| 1730500800 | 27.61 | -0.77 | -2.71 | 28.51 | 28.67 | 27.55 | 927347 |
| 1730414400 | 28.38 | 0.61 | 2.20 | 27.72 | 28.89 | 27.54 | 1428150 |
| 1730328000 | 27.77 | 2.06 | 8.01 | 26.13 | 27.93 | 26.13 | 1615936 |
| 1730241600 | 25.71 | -0.46 | -1.76 | 25.98 | 26.1 | 25.66 | 1051716 |
| 1730155200 | 26.17 | 0.18 | 0.69 | 26.25 | 26.44 | 26 | 1143735 |
| 1729896000 | 25.99 | -0.21 | -0.80 | 26.06 | 26.29 | 25.865 | 1048458 |
| 1729809600 | 26.2 | -0.78 | -2.89 | 26.91 | 27.14 | 26.13 | 862399 |
| 1729723200 | 26.98 | 0.14 | 0.52 | 26.7 | 27.1 | 26.7 | 899348 |
| 1729636800 | 26.84 | 0.13 | 0.49 | 26.68 | 26.94 | 26.32 | 916531 |
| 1729550400 | 26.71 | -0.56 | -2.05 | 27.32 | 27.49 | 26.67 | 997154 |
| 1729291200 | 27.27 | -0.27 | -0.98 | 27.5 | 27.65 | 26.95 | 1199537 |
| 1729204800 | 27.54 | -0.61 | -2.17 | 28.15 | 28.16 | 27.54 | 853439 |
| 1729118400 | 28.15 | 0.34 | 1.22 | 28.04 | 28.17 | 27.75 | 747314 |
| 1729032000 | 27.81 | 0 | 0.00 | 28.08 | 28.1711 | 27.73 | 863555 |
| 1728945600 | 27.81 | 0.13 | 0.47 | 27.6 | 27.88 | 27.25 | 867004 |
| 1728686400 | 27.68 | 0.11 | 0.40 | 27.44 | 27.8486 | 27.33 | 756616 |
| 1728600000 | 27.57 | -0.28 | -1.01 | 27.71 | 27.82 | 27.4 | 733202 |
| 1728513600 | 27.85 | -0.28 | -1.00 | 28.05 | 28.225 | 27.8 | 691791 |
| 1728427200 | 28.13 | -0.72 | -2.50 | 28.86 | 28.92 | 28.055 | 809854 |
| 1728340800 | 28.85 | -0.71 | -2.40 | 29.53 | 29.61 | 28.76 | 456851 |
| 1728081600 | 29.56 | 0.36 | 1.23 | 29.17 | 29.665 | 29.17 | 1083062 |
| 1727995200 | 29.2 | -0.59 | -1.98 | 29.75 | 29.92 | 29.14 | 1109185 |
| 1727908800 | 29.79 | -0.95 | -3.09 | 30.48 | 30.6399 | 29.74 | 924257 |
| 1727822400 | 30.74 | 0.06 | 0.20 | 30.79 | 30.92 | 30.58 | 585562 |
| 1727736000 | 30.68 | 0.18 | 0.59 | 30.52 | 30.69 | 30.27 | 613071 |
| 1727476800 | 30.5 | 0.48 | 1.60 | 30.28 | 30.532 | 30.18 | 513407 |
| 1727390400 | 30.02 | -0.45 | -1.48 | 30.55 | 30.64 | 30.01 | 540682 |
| 1727304000 | 30.47 | 0.51 | 1.70 | 30.05 | 30.58 | 29.94 | 732560 |
