Hot Features
프리미엄
Excelerate Energy Inc (EE)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.18 | -0.581583198708 | 30.95 | 32.25 | 29.7 | 251010 | 31.12319273 | CS |
| 4 | 0.82 | 2.73789649416 | 29.95 | 32.25 | 29.34 | 253274 | 30.7184566 | CS |
| 12 | 9.1 | 41.9935394555 | 21.67 | 32.25 | 20.99 | 247608 | 26.60415741 | CS |
| 26 | 13.56 | 78.7914003486 | 17.21 | 32.25 | 17.13 | 220726 | 23.06594928 | CS |
| 52 | 14.68 | 91.2367930392 | 16.09 | 32.25 | 13.38 | 215600 | 19.59715194 | CS |
| 156 | -37.63 | -55.014619883 | 68.4 | 68.4 | 13.38 | 288988 | 22.7347951 | CS |
| 260 | -36.83 | -54.4822485207 | 67.6 | 69.96 | 13.38 | 239957 | 35.33757495 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734478800 | 30.77 | 0.22 | 0.72 | 30.4551 | 31.02 | 30.05 | 244834 |
| 1734392400 | 30.55 | -1.29 | -4.05 | 31.63 | 31.64 | 30.54 | 314000 |
| 1734133200 | 31.84 | 0.41 | 1.30 | 31.53 | 32.25 | 31.42 | 160411 |
| 1734046800 | 31.43 | 0.04 | 0.13 | 31.3454 | 31.945 | 31.155 | 292761 |
| 1733960400 | 31.39 | 0.55 | 1.78 | 30.9596 | 31.61 | 30.64 | 232364 |
| 1733874000 | 30.84 | 0.75 | 2.49 | 30.15 | 31.2 | 30.0885 | 176494 |
| 1733787600 | 30.09 | -1.21 | -3.87 | 31.36 | 31.36 | 30.02 | 330831 |
| 1733528400 | 31.3 | -0.8 | -2.49 | 32.055 | 32.125 | 31.03 | 364566 |
| 1733442000 | 32.1 | 1.06 | 3.41 | 31.42 | 32.25 | 31.39 | 249451 |
| 1733355600 | 31.04 | 0.81 | 2.68 | 31.05 | 31.13 | 30.39 | 233214 |
| 1733269200 | 30.23 | 0.1 | 0.33 | 30.43 | 30.445 | 30.04 | 151028 |
| 1733182800 | 30.13 | -0.84 | -2.71 | 31.06 | 31.06 | 29.49 | 315464 |
| 1732917840 | 30.97 | 0.28 | 0.91 | 31.14 | 31.68 | 30.82 | 137056 |
| 1732750800 | 30.69 | 0.54 | 1.79 | 30.52 | 31.89 | 30.52 | 199760 |
| 1732664400 | 30.15 | 0.07 | 0.23 | 30.11 | 30.355 | 29.47 | 190897 |
| 1732578000 | 30.08 | -0.49 | -1.60 | 30.83 | 30.9 | 29.55 | 321326 |
| 1732318800 | 30.57 | 0.15 | 0.49 | 30.3201 | 30.89 | 30.04 | 271408 |
| 1732232400 | 30.42 | 0.93 | 3.15 | 29.5 | 30.54 | 29.5 | 350814 |
| 1732146000 | 29.49 | -0.36 | -1.21 | 30.3 | 30.47 | 29.34 | 195138 |
| 1732059600 | 29.85 | 1.65 | 5.85 | 28.52 | 29.92 | 28.38 | 367868 |
| 1731973200 | 28.2 | 0.66 | 2.40 | 27.79 | 29.01 | 27.79 | 352579 |
| 1731714000 | 27.54 | -0.04 | -0.15 | 27.8028 | 28.41 | 27.48 | 232035 |
| 1731627600 | 27.58 | 0.83 | 3.10 | 26.75 | 27.63 | 26.68 | 240167 |
| 1731541200 | 26.75 | -1.21 | -4.33 | 28.12 | 28.285 | 26.6 | 439269 |
| 1731454800 | 27.96 | 0.05 | 0.18 | 28.21 | 28.6 | 27.7 | 268700 |
| 1731368400 | 27.91 | 1.32 | 4.96 | 27.24 | 28.16 | 27.21 | 299301 |
| 1731109200 | 26.59 | 2.16 | 8.84 | 24.685 | 26.84 | 24.67 | 422397 |
| 1731022800 | 24.43 | -1.97 | -7.46 | 25.91 | 25.91 | 24.31 | 316434 |
| 1730936400 | 26.4 | 1.73 | 7.01 | 25.12 | 26.42 | 25.12 | 393852 |
| 1730850000 | 24.67 | 1.15 | 4.89 | 23.615 | 24.71 | 23.615 | 321152 |
| 1730763600 | 23.52 | -0.76 | -3.13 | 24.18 | 24.3891 | 23.5 | 351655 |
| 1730500800 | 24.28 | 0.4 | 1.68 | 24.55 | 24.74 | 24 | 337370 |
| 1730414400 | 23.88 | 0.23 | 0.97 | 23.8 | 24.35 | 23.8 | 254491 |
| 1730328000 | 23.65 | 0.17 | 0.72 | 23.5 | 23.735 | 23.375 | 212138 |
| 1730241600 | 23.48 | 0.2 | 0.86 | 23.195 | 23.48 | 23.13 | 145024 |
| 1730155200 | 23.28 | 0.07 | 0.30 | 23.05 | 23.5 | 22.8222 | 152364 |
| 1729896000 | 23.21 | 0.07 | 0.30 | 23.32 | 23.44 | 23.11 | 106025 |
| 1729809600 | 23.14 | -0.34 | -1.45 | 23.515 | 23.77 | 23.095 | 191588 |
| 1729723200 | 23.48 | 0.04 | 0.17 | 23.32 | 23.51 | 22.99 | 188088 |
| 1729636800 | 23.44 | 0.55 | 2.40 | 23.07 | 23.59 | 22.795 | 239931 |
| 1729550400 | 22.89 | -0.45 | -1.93 | 23.89 | 24.12 | 22.88 | 190651 |
| 1729291200 | 23.34 | 0.34 | 1.48 | 23.05 | 23.34 | 22.79 | 160200 |
| 1729204800 | 23 | -0.67 | -2.83 | 23.69 | 23.9899 | 22.97 | 144732 |
| 1729118400 | 23.67 | 0.33 | 1.41 | 23.44 | 23.91 | 23.305 | 210477 |
| 1729032000 | 23.34 | -0.41 | -1.73 | 23.28 | 23.695 | 23.18 | 188882 |
| 1728945600 | 23.75 | 0.14 | 0.59 | 23.46 | 23.96 | 23.3 | 306063 |
| 1728686400 | 23.61 | 1.05 | 4.65 | 22.94 | 23.61 | 22.94 | 234416 |
| 1728600000 | 22.56 | -0.12 | -0.53 | 22.75 | 23 | 22.52 | 166221 |
| 1728513600 | 22.68 | 0.19 | 0.84 | 22.3 | 22.86 | 22.29 | 179845 |
| 1728427200 | 22.49 | -0.58 | -2.51 | 22.7744 | 22.7836 | 22.3504 | 215069 |
| 1728340800 | 23.07 | -0.06 | -0.26 | 23.15 | 23.38 | 22.77 | 156367 |
| 1728081600 | 23.13 | -0.23 | -0.98 | 23.495 | 23.495 | 23 | 137969 |
| 1727995200 | 23.36 | 0.47 | 2.05 | 22.88 | 23.38 | 22.73 | 192153 |
| 1727908800 | 22.89 | 0.48 | 2.14 | 22.585 | 23.05 | 22.53 | 209441 |
| 1727822400 | 22.41 | 0.4 | 1.82 | 21.99 | 22.605 | 21.99 | 219604 |
| 1727735520 | 22.01 | -0.1 | -0.45 | 22.225 | 22.39 | 21.885 | 301037 |
| 1727476800 | 22.11 | 0.92 | 4.34 | 21.3 | 22.19 | 21.3 | 284194 |
| 1727390400 | 21.19 | -0.38 | -1.76 | 21.4 | 21.5832 | 20.99 | 170892 |
| 1727304000 | 21.57 | -0.1 | -0.46 | 21.67 | 21.82 | 21.36 | 198636 |
| 1727217600 | 21.67 | 0.12 | 0.56 | 21.69 | 21.95 | 21.48 | 278578 |
| 1727131200 | 21.55 | 0.71 | 3.41 | 20.77 | 21.59 | 20.77 | 294955 |
| 1726872000 | 20.84 | 0.12 | 0.58 | 20.28 | 21.05 | 20.28 | 348485 |
| 1726785600 | 20.72 | 0.04 | 0.19 | 20.92 | 21.04 | 20.56 | 258190 |
| 1726699200 | 20.68 | 0 | 0.00 | 20.68 | 21.09 | 20.31 | 317643 |
