Hot Features
프리미엄
Constellation Brands Inc (CB1A)
TG
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -4 | -2.32558139535 | 172 | 174.5 | 164 | 4554 | 169.79110413 | DE |
| 4 | -6.35 | -3.6420992257 | 174.35 | 174.5 | 153.69999 | 3419 | 167.00663999 | DE |
| 12 | -58.6 | -25.8605472198 | 226.6 | 232.4 | 153.69999 | 1482 | 169.95732869 | DE |
| 26 | -49.1 | -22.6163058498 | 217.1 | 233.1 | 153.69999 | 708 | 173.37367432 | DE |
| 52 | -62.6 | -27.1465741544 | 230.6 | 253.2 | 153.69999 | 404 | 180.63779986 | DE |
| 156 | -27.15 | -13.9123750961 | 195.15 | 253.2 | 153.69999 | 238 | 185.76600587 | DE |
| 260 | -9.7 | -5.45863815419 | 177.7 | 253.2 | 153.69999 | 157 | 186.19142216 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740778020 | 169.35 | 3 | 1.80 | 166.94999 | 169.35 | 164.85 | 1423 |
| 1740691620 | 166.35 | -3.65 | -2.15 | 170.94999 | 171.19999 | 164 | 2631 |
| 1740605220 | 170 | 2.15 | 1.28 | 170.35 | 171.1 | 169.25 | 3446 |
| 1740518820 | 167.85 | -3.15 | -1.84 | 171.5 | 172.45 | 167.5 | 3015 |
| 1740432420 | 171 | 2.55 | 1.51 | 172 | 174.5 | 167.6 | 12254 |
| 1740173220 | 168.44999 | 4.15 | 2.53 | 165 | 169.1 | 164.4 | 3700 |
| 1740086820 | 164.3 | -1.2 | -0.73 | 166 | 166.44999 | 162.05 | 4192 |
| 1740000420 | 165.5 | 3.5 | 2.16 | 163.44999 | 166.44999 | 163.05 | 5654 |
| 1739914020 | 162 | -9.6 | -5.59 | 170.94999 | 171.95 | 158.8 | 12302 |
| 1739827620 | 171.6 | 17.7 | 11.50 | 167.85 | 174.45 | 167.85 | 12220 |
| 1739568420 | 153.9 | -2.55 | -1.63 | 156.05 | 156.19999 | 153.69999 | 670 |
| 1739482020 | 156.44999 | 1.7 | 1.10 | 154.8 | 156.44999 | 153.94999 | 512 |
| 1739395620 | 154.75 | -4.45 | -2.80 | 159 | 160 | 154.75 | 1427 |
| 1739309220 | 159.19999 | -1.15 | -0.72 | 159.4 | 160.25 | 157.19999 | 1280 |
| 1739222820 | 160.35 | -3.4 | -2.08 | 163.9 | 164.5 | 160.35 | 654 |
| 1738963620 | 163.75 | -1.6 | -0.97 | 164 | 165.15 | 163.19999 | 280 |
| 1738877220 | 165.35 | -0.55 | -0.33 | 167.3 | 168 | 165.35 | 401 |
| 1738790820 | 165.9 | -0.8 | -0.48 | 165.19999 | 166.65 | 164.55 | 323 |
| 1738704420 | 166.69999 | -3.6 | -2.11 | 171.85 | 171.85 | 165.4 | 557 |
| 1738618020 | 170.3 | -4.7 | -2.69 | 174.35 | 174.35 | 163 | 1431 |
| 1738358820 | 175 | -3.6 | -2.02 | 177.25 | 178.6 | 175 | 125 |
| 1738272420 | 178.6 | 3.5 | 2.00 | 175.55 | 178.6 | 175.05 | 205 |
| 1738186020 | 175.1 | 0 | 0.00 | 176.3 | 176.4 | 174.7 | 141 |
| 1738099620 | 175.1 | -3.45 | -1.93 | 179.9 | 179.9 | 175.1 | 147 |
| 1738013220 | 178.55 | 3.9 | 2.23 | 173.05 | 179.65 | 172.4 | 874 |
| 1737754020 | 174.65 | 3.95 | 2.31 | 170.8 | 174.65 | 170.8 | 149 |
| 1737667620 | 170.69999 | -0.6 | -0.35 | 171.5 | 172.5 | 170.35 | 691 |
| 1737581220 | 171.3 | -2.7 | -1.55 | 175.85 | 175.85 | 171.3 | 738 |
| 1737494820 | 174 | -4.35 | -2.44 | 177.3 | 177.6 | 172.7 | 1102 |
| 1737408420 | 178.35 | -0.65 | -0.36 | 178.55 | 179.3 | 178.25 | 143 |
| 1737149220 | 179 | -1.4 | -0.78 | 180 | 181.8 | 179 | 399 |
| 1737062820 | 180.4 | 4.5 | 2.56 | 176.15 | 180.4 | 175.6 | 177 |
| 1736976420 | 175.9 | -0.4 | -0.23 | 176.8 | 178.55 | 175.9 | 410 |
| 1736890020 | 176.3 | -7.75 | -4.21 | 182 | 183.95 | 175.6 | 604 |
| 1736803620 | 184.05 | 6.6 | 3.72 | 180 | 184.9 | 172.65 | 3172 |
| 1736544420 | 177.45 | -35.25 | -16.57 | 213 | 213 | 175.8 | 1831 |
| 1736458020 | 212.7 | 0.6 | 0.28 | 212.9 | 212.9 | 212.7 | 9 |
| 1736371620 | 212.1 | 0.2 | 0.09 | 211.5 | 212.5 | 211.5 | 80 |
| 1736285220 | 211.9 | -4.6 | -2.12 | 214.2 | 214.4 | 211.9 | 38 |
| 1736198820 | 216.5 | 3.2 | 1.50 | 215.3 | 217.1 | 215 | 375 |
| 1735939620 | 213.3 | -3.1 | -1.43 | 217.3 | 217.3 | 210.7 | 137 |
| 1735853220 | 216.4 | 3.8 | 1.79 | 214.1 | 216.4 | 214.1 | 71 |
| 1735594020 | 212.6 | 0.2 | 0.09 | 212.7 | 213.2 | 212.5 | 151 |
| 1735334820 | 212.4 | -4.7 | -2.16 | 215.4 | 215.4 | 212.4 | 228 |
| 1734989220 | 217.1 | -2.2 | -1.00 | 219.4 | 219.4 | 216.9 | 90 |
| 1734730020 | 219.3 | -0.5 | -0.23 | 215.8 | 219.3 | 215.8 | 161 |
| 1734643620 | 219.8 | -1 | -0.45 | 221.1 | 221.1 | 219 | 87 |
| 1734557220 | 220.8 | -0.2 | -0.09 | 220.8 | 220.8 | 220.8 | 3 |
| 1734470820 | 221 | -2.5 | -1.12 | 221.3 | 222 | 221 | 65 |
| 1734384420 | 223.5 | -4.7 | -2.06 | 228.9 | 228.9 | 223.5 | 20 |
| 1734125220 | 228.2 | 0.1 | 0.04 | 228.2 | 228.2 | 228.2 | 13 |
| 1734038820 | 228.1 | -3.1 | -1.34 | 228.2 | 228.2 | 228.1 | 90 |
| 1733952420 | 231.2 | 0 | 0.00 | 231.2 | 231.2 | 231.2 | 44 |
| 1733866020 | 231.2 | 0.2 | 0.09 | 232.4 | 232.4 | 231.2 | 80 |
| 1733779620 | 231 | 1.2 | 0.52 | 226.6 | 231 | 225.7 | 484 |
| 1733520420 | 229.8 | 4.3 | 1.91 | 225.9 | 230 | 225.9 | 162 |
| 1733434020 | 225.5 | -0.9 | -0.40 | 225.9 | 226 | 225.5 | 174 |
| 1733347620 | 226.4 | 0.3 | 0.13 | 226.4 | 226.4 | 226.3 | 80 |
| 1733261220 | 226.1 | -0.9 | -0.40 | 225.8 | 227.4 | 224.6 | 85 |
