Clearway Energy Inc Class C (CWEN)

CWEN
🏛️ 미국 →
28.36
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 27.47 27.60 27.33 27.43 0.7M
2023-12-28 27.43 27.82 27.43 27.71 0.5M
2023-12-27 27.73 27.82 27.48 27.64 0.4M
2023-12-26 27.42 27.77 27.35 27.70 0.4M
2023-12-22 27.30 27.64 27.26 27.37 0.4M
2023-12-21 26.78 27.22 26.71 27.16 0.6M
2023-12-20 26.89 27.19 26.45 26.50 0.9M
2023-12-19 26.30 26.93 26.04 26.88 1.1M
2023-12-18 26.68 26.68 25.99 26.08 0.8M
2023-12-15 26.82 26.85 26.24 26.63 2.9M
2023-12-14 26.73 27.31 26.37 26.66 1.6M
2023-12-13 24.60 26.29 24.40 26.10 1.4M
2023-12-12 24.79 24.79 24.28 24.56 0.9M
2023-12-11 24.73 25.17 24.62 24.90 0.7M
2023-12-08 24.87 25.08 24.67 24.88 1.1M
2023-12-07 25.12 25.36 24.89 24.96 0.8M
2023-12-06 25.26 25.46 24.79 25.00 1.1M
2023-12-05 25.25 25.50 25.06 25.09 0.8M
2023-12-04 24.93 25.68 24.81 25.22 1.3M
2023-12-01 24.94 25.43 24.62 25.23 1.7M
2023-11-30 24.77 25.16 24.65 24.97 2.2M
2023-11-29 25.23 25.59 24.97 25.25 20.0M
2023-11-28 24.68 25.76 24.45 25.22 7.0M
2023-11-27 22.71 22.99 22.69 22.87 0.9M
2023-11-24 23.00 23.09 22.69 22.73 0.3M
2023-11-22 22.98 23.06 22.64 23.00 0.6M
2023-11-21 22.60 22.79 22.28 22.72 0.6M
2023-11-20 22.58 22.77 22.34 22.69 0.7M
2023-11-17 22.77 22.77 22.25 22.67 0.7M
2023-11-16 22.96 23.21 22.40 22.63 0.8M
2023-11-15 23.07 23.50 22.87 22.92 0.8M
2023-11-14 22.12 23.21 22.12 23.07 0.8M
2023-11-13 21.43 21.63 21.25 21.35 0.6M
2023-11-10 21.73 21.73 21.27 21.47 0.6M
2023-11-09 22.03 22.14 21.61 21.67 0.6M
2023-11-08 22.48 22.49 22.04 22.09 0.6M
2023-11-07 22.38 23.06 22.38 22.68 0.8M
2023-11-06 22.91 22.91 22.33 22.45 0.7M
2023-11-03 23.28 23.68 22.87 22.87 1.2M
2023-11-02 22.44 23.06 22.00 22.77 1.4M
2023-11-01 21.68 22.24 21.43 22.12 1.0M
2023-10-31 21.76 21.94 21.52 21.71 1.1M
2023-10-30 21.78 22.02 21.52 21.73 0.9M
2023-10-27 22.34 22.48 21.46 21.55 1.0M
2023-10-26 22.15 22.87 22.15 22.48 1.6M
2023-10-25 21.75 22.08 21.56 22.02 1.1M
2023-10-24 21.33 22.22 21.12 21.94 1.6M
2023-10-23 20.95 21.33 20.76 20.88 0.8M
2023-10-20 21.24 21.70 21.14 21.22 2.8M
2023-10-19 21.50 21.76 21.27 21.34 1.2M
2023-10-18 21.82 21.92 21.38 21.59 0.9M
2023-10-17 21.74 22.23 21.70 22.01 1.5M
2023-10-16 21.82 22.41 21.47 22.15 2.0M
2023-10-13 21.98 22.11 21.50 21.58 1.2M
2023-10-12 21.84 22.05 21.40 21.62 1.2M
2023-10-11 22.12 22.20 21.78 22.05 1.3M
2023-10-10 21.02 22.17 21.02 21.96 2.2M
2023-10-09 20.85 21.09 20.61 20.92 1.9M
2023-10-06 19.00 21.00 18.81 20.79 2.9M
2023-10-05 19.19 19.25 18.59 18.76 1.3M
2023-10-04 19.33 19.61 18.83 19.27 1.4M
2023-10-03 19.52 19.53 18.92 19.26 1.7M
2023-10-02 21.12 21.16 19.61 19.75 2.4M
2023-09-29 21.08 21.55 20.91 21.16 2.5M
2023-09-28 21.56 21.56 19.79 20.79 3.8M
2023-09-27 22.89 22.97 21.37 21.49 2.8M
2023-09-26 23.73 23.74 23.24 23.26 0.8M
2023-09-25 23.55 23.95 23.49 23.89 0.8M
2023-09-22 23.90 24.01 23.56 23.73 0.8M
2023-09-21 24.71 24.71 23.91 23.95 0.9M
2023-09-20 24.84 25.01 24.45 24.86 1.0M
2023-09-19 24.98 25.40 24.98 24.99 0.9M
2023-09-18 25.23 25.25 24.79 24.97 0.9M
2023-09-15 25.18 25.54 25.10 25.36 1.8M
2023-09-14 25.02 25.27 24.88 25.17 1.1M
2023-09-13 24.48 25.02 24.43 24.85 0.9M
2023-09-12 24.27 24.53 24.20 24.47 0.7M
2023-09-11 24.12 24.56 24.12 24.26 0.6M
2023-09-08 23.82 24.17 23.79 24.15 0.7M
2023-09-07 23.90 24.05 23.70 23.85 1.4M
2023-09-06 24.20 24.24 23.69 23.90 0.6M
2023-09-05 24.47 24.76 24.07 24.24 0.8M
2023-09-01 25.01 25.09 24.40 24.56 0.6M
2023-08-31 24.88 25.02 24.70 24.77 1.0M
2023-08-30 25.34 25.47 25.07 25.13 0.8M
2023-08-29 25.26 25.66 25.25 25.44 0.9M
2023-08-28 25.03 25.35 25.02 25.17 0.8M
2023-08-25 24.78 25.10 24.73 24.96 0.5M
2023-08-24 24.75 24.99 24.66 24.71 1.0M
2023-08-23 24.15 24.78 24.00 24.77 1.4M
2023-08-22 23.97 24.27 23.71 24.00 1.2M
2023-08-21 24.15 24.26 23.81 23.95 0.8M
2023-08-18 24.26 24.54 24.19 24.26 1.2M
2023-08-17 24.98 25.08 24.31 24.39 0.8M
2023-08-16 24.92 25.04 24.60 24.78 0.9M
2023-08-15 25.09 25.16 24.79 24.95 0.9M
2023-08-14 25.49 25.50 24.96 25.33 1.0M
2023-08-11 25.40 25.76 25.19 25.57 0.8M
2023-08-10 25.29 25.70 25.23 25.38 0.9M
2023-08-09 24.52 25.47 24.35 25.25 1.4M
2023-08-08 24.55 24.56 23.60 24.45 1.5M
2023-08-07 24.87 25.06 24.61 24.88 0.7M
2023-08-04 24.67 25.07 24.58 24.93 0.9M
2023-08-03 25.27 25.27 24.63 24.67 0.7M
2023-08-02 25.67 25.83 25.14 25.27 0.9M
2023-08-01 26.39 26.54 25.76 25.81 0.7M
2023-07-31 26.54 26.77 26.19 26.41 1.0M
2023-07-28 26.59 26.80 26.03 26.28 0.9M
2023-07-27 27.29 27.39 26.39 26.43 0.9M
2023-07-26 27.45 27.67 27.30 27.32 0.6M
2023-07-25 27.73 27.78 27.45 27.53 0.6M
2023-07-24 28.01 28.09 27.65 27.75 0.6M
2023-07-21 27.78 28.03 27.62 27.94 0.8M
2023-07-20 27.57 27.83 27.34 27.69 1.1M
2023-07-19 27.33 27.71 27.17 27.62 1.2M
2023-07-18 27.18 27.22 26.74 27.14 1.2M
2023-07-17 27.11 27.42 26.82 27.19 0.7M
2023-07-14 27.76 27.76 26.95 27.24 1.2M
2023-07-13 27.95 28.16 27.62 27.72 1.0M
2023-07-12 28.11 28.22 27.81 28.01 0.6M
2023-07-11 27.59 27.94 27.42 27.90 0.9M
2023-07-10 27.56 27.82 27.38 27.59 0.6M
2023-07-07 27.60 27.96 27.56 27.63 0.9M
2023-07-06 28.25 28.55 27.52 27.60 1.5M
2023-07-05 28.49 28.74 28.14 28.60 0.8M
2023-07-03 28.43 28.76 28.31 28.55 0.3M
2023-06-30 28.16 28.60 28.01 28.56 0.9M
2023-06-29 28.16 28.20 27.90 28.06 0.7M
2023-06-28 28.57 28.70 28.20 28.23 0.7M
2023-06-27 28.71 28.89 28.61 28.67 0.8M
2023-06-26 28.74 29.25 28.62 28.65 1.6M
2023-06-23 29.00 29.20 28.48 28.56 10.6M
2023-06-22 29.60 29.75 28.99 29.02 1.5M
2023-06-21 29.37 29.88 29.09 29.76 0.6M
2023-06-20 30.06 30.09 29.25 29.54 1.0M
2023-06-16 30.14 30.35 29.85 30.14 2.4M
2023-06-15 29.79 30.02 29.69 29.99 0.6M
2023-06-14 29.88 30.21 29.68 29.75 0.6M
2023-06-13 29.90 30.16 29.70 29.93 0.6M
2023-06-12 29.55 30.32 29.38 29.92 1.1M
2023-06-09 30.24 30.26 29.28 29.55 0.7M
2023-06-08 30.53 30.62 30.06 30.16 0.6M
2023-06-07 30.62 30.83 30.44 30.71 0.9M
2023-06-06 30.10 30.56 29.85 30.38 0.9M
2023-06-05 29.80 30.32 29.80 30.08 1.0M
2023-06-02 29.23 29.93 29.10 29.87 0.8M
2023-06-01 28.80 29.23 28.52 29.06 0.5M
2023-05-31 28.73 28.86 28.38 28.73 1.0M
2023-05-30 29.37 29.59 29.11 29.27 0.6M
2023-05-26 29.36 29.36 28.90 29.22 0.5M
2023-05-25 29.50 29.58 28.97 29.29 0.6M
2023-05-24 29.89 30.07 29.60 29.61 0.6M
2023-05-23 29.92 30.58 29.92 30.07 0.7M
2023-05-22 30.03 30.22 29.80 30.00 0.7M
2023-05-19 30.87 30.99 29.80 29.95 0.8M
2023-05-18 30.60 30.74 30.18 30.62 0.6M
2023-05-17 31.43 31.43 30.66 30.78 0.7M
2023-05-16 31.56 31.72 31.09 31.18 0.9M
2023-05-15 31.18 31.67 30.74 31.61 0.7M
2023-05-12 30.92 31.16 30.80 31.09 0.6M
2023-05-11 30.49 30.79 30.35 30.71 0.5M
2023-05-10 30.84 30.93 30.50 30.67 0.9M
2023-05-09 29.92 30.59 29.88 30.49 0.8M
2023-05-08 30.51 30.83 30.09 30.10 0.8M
2023-05-05 29.60 30.75 29.58 30.33 1.2M
2023-05-04 29.90 29.98 28.76 29.34 0.8M
2023-05-03 30.20 30.43 29.70 29.83 0.8M
2023-05-02 30.11 30.29 29.59 30.01 0.8M
2023-05-01 30.25 30.57 30.18 30.34 0.6M
2023-04-28 29.74 30.42 29.73 30.37 0.7M
2023-04-27 29.57 30.20 29.57 29.85 0.7M
2023-04-26 29.88 29.93 29.10 29.42 1.1M
2023-04-25 31.10 31.26 30.03 30.04 1.1M
2023-04-24 31.42 31.57 31.15 31.27 1.3M
2023-04-21 31.37 31.66 31.13 31.51 1.1M
2023-04-20 31.01 31.23 30.55 31.16 0.8M
2023-04-19 31.64 31.85 31.12 31.22 0.7M
2023-04-18 32.14 32.17 31.53 31.72 0.7M
2023-04-17 31.74 32.23 31.65 32.19 0.6M
2023-04-14 31.66 31.84 31.35 31.53 0.4M
2023-04-13 31.46 31.94 31.26 31.82 0.5M
2023-04-12 31.70 31.79 31.49 31.57 0.5M
2023-04-11 31.41 31.73 31.14 31.48 0.6M
2023-04-10 31.48 31.77 31.18 31.38 0.5M
2023-04-06 32.14 32.24 31.43 31.70 0.6M
2023-04-05 31.25 32.02 31.19 31.92 1.1M
2023-04-04 30.81 31.27 30.54 31.13 1.0M
2023-04-03 31.37 31.41 30.48 30.72 0.9M
2023-03-31 31.08 31.40 30.87 31.33 1.4M
2023-03-30 31.45 31.63 30.75 30.93 0.9M
2023-03-29 31.01 31.35 30.95 31.20 2.1M
2023-03-28 30.63 31.05 30.53 30.79 0.7M
2023-03-27 30.46 30.81 30.22 30.71 0.8M
2023-03-24 29.10 30.18 28.94 30.17 0.7M
2023-03-23 29.72 30.13 29.03 29.17 0.8M
2023-03-22 30.06 30.21 29.56 29.59 1.0M
2023-03-21 30.73 30.77 29.96 30.23 1.1M
2023-03-20 30.32 30.71 30.08 30.31 1.0M
2023-03-17 30.22 30.26 29.68 30.20 1.5M
2023-03-16 30.68 30.85 30.11 30.52 0.9M
2023-03-15 30.70 31.42 30.47 30.97 1.4M
2023-03-14 30.72 31.45 30.63 30.95 1.4M
2023-03-13 29.62 30.76 29.36 30.05 0.8M
2023-03-10 30.53 30.59 29.64 29.73 0.6M
2023-03-09 31.17 31.45 30.46 30.53 0.5M
2023-03-08 31.27 31.46 30.89 31.19 0.5M
2023-03-07 31.69 31.84 31.24 31.27 0.9M
2023-03-06 31.61 31.77 31.20 31.42 0.7M
2023-03-03 31.14 31.74 30.76 31.70 0.8M
2023-03-02 30.69 31.14 30.39 30.99 0.8M
2023-03-01 31.35 31.63 30.58 30.80 1.0M
2023-02-28 31.03 31.72 31.03 31.41 1.1M
2023-02-27 31.26 32.10 31.05 31.56 0.8M
2023-02-24 30.86 31.40 30.63 30.97 0.7M
2023-02-23 32.44 32.60 30.52 31.15 1.1M
2023-02-22 32.46 32.54 31.68 32.04 0.8M
2023-02-21 32.61 32.92 32.12 32.27 0.6M
2023-02-17 33.02 33.10 32.34 32.77 1.1M
2023-02-16 33.00 33.26 32.81 32.90 0.7M
2023-02-15 32.76 33.47 32.68 33.41 0.5M
2023-02-14 33.20 33.62 33.00 33.08 0.4M
2023-02-13 32.59 33.23 32.54 33.21 0.5M
2023-02-10 32.11 32.76 32.07 32.54 0.6M
2023-02-09 32.92 33.09 32.11 32.13 0.4M
2023-02-08 33.05 33.13 32.75 32.78 0.5M
2023-02-07 32.75 33.18 32.37 33.17 0.6M
2023-02-06 33.50 33.54 32.83 32.91 0.5M
2023-02-03 34.10 34.11 33.43 33.63 0.6M
2023-02-02 34.01 34.58 33.90 34.44 0.4M
2023-02-01 33.70 34.12 33.11 33.81 0.6M
2023-01-31 33.30 33.87 33.14 33.79 0.6M
2023-01-30 33.55 33.78 33.12 33.15 0.4M
2023-01-27 33.47 33.84 33.26 33.66 0.3M
2023-01-26 33.16 33.58 33.01 33.51 0.3M
2023-01-25 33.10 33.35 32.98 33.15 0.3M
2023-01-24 33.24 33.57 32.92 33.49 0.4M
2023-01-23 33.17 33.48 33.03 33.13 0.5M
2023-01-20 33.57 33.64 32.35 33.26 1.7M
2023-01-19 34.00 34.09 33.46 33.63 0.4M
2023-01-18 34.56 35.00 34.10 34.20 0.5M
2023-01-17 34.46 35.14 34.29 34.42 0.7M
2023-01-13 34.28 34.54 34.06 34.32 0.3M
2023-01-12 34.33 34.68 33.95 34.53 0.6M
2023-01-11 33.74 34.25 33.58 34.13 0.9M
2023-01-10 32.86 33.87 32.74 33.64 0.6M
2023-01-09 32.59 32.75 32.38 32.65 0.5M
2023-01-06 32.12 32.81 32.03 32.42 0.6M
2023-01-05 31.90 32.01 31.55 31.76 0.7M
2023-01-04 32.31 32.58 31.72 32.03 0.7M
2023-01-03 32.16 32.39 31.65 32.03 0.6M