CMS Energy Corp (CMS)

CMS
🏛️ 미국 →
72.77
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
2021-12-31 65.12 65.33 64.64 65.05 0.8M
2021-12-30 65.39 65.42 64.64 65.10 0.7M
2021-12-29 64.66 65.28 64.50 65.19 1.0M
2021-12-28 64.18 64.54 63.87 64.54 0.6M
2021-12-27 63.50 63.96 63.24 63.91 0.6M
2021-12-23 63.82 64.00 63.44 63.52 0.9M
2021-12-22 63.46 64.15 63.42 63.71 1.0M
2021-12-21 64.85 65.12 63.47 63.73 1.2M
2021-12-20 63.72 64.69 63.26 64.52 1.3M
2021-12-17 64.48 65.41 64.09 64.18 3.0M
2021-12-16 64.79 65.65 64.76 65.41 1.2M
2021-12-15 63.68 64.99 63.68 64.88 1.5M
2021-12-14 63.84 63.99 63.36 63.47 1.4M
2021-12-13 62.71 64.14 62.68 63.74 1.6M
2021-12-10 62.32 62.83 61.99 62.53 1.2M
2021-12-09 62.05 62.51 61.51 62.15 0.9M
2021-12-08 62.09 62.55 61.62 61.88 0.7M
2021-12-07 61.36 62.08 61.10 62.03 1.5M
2021-12-06 61.30 62.32 61.04 61.57 1.4M
2021-12-03 59.93 60.85 59.36 60.76 1.2M
2021-12-02 59.22 60.12 59.22 59.56 1.4M
2021-12-01 59.18 60.22 58.98 59.00 1.7M
2021-11-30 60.71 60.86 58.81 58.85 3.5M
2021-11-29 60.33 61.25 59.90 61.13 1.2M
2021-11-26 60.69 61.05 60.06 60.13 0.8M
2021-11-24 61.28 61.35 60.90 61.04 0.6M
2021-11-23 61.77 61.84 61.10 61.31 0.8M
2021-11-22 60.82 61.65 60.43 61.64 1.1M
2021-11-19 60.69 60.99 60.43 60.90 1.2M
2021-11-18 60.94 60.96 60.29 60.45 0.8M
2021-11-17 60.40 61.06 60.05 60.94 1.1M
2021-11-16 61.21 61.30 60.50 60.53 1.2M
2021-11-15 60.35 61.18 60.09 61.17 1.1M
2021-11-12 60.16 60.35 59.95 60.00 1.2M
2021-11-11 60.70 60.87 59.98 60.08 1.1M
2021-11-10 60.25 60.95 60.16 60.89 1.1M
2021-11-09 59.73 60.31 59.66 60.07 0.9M
2021-11-08 60.51 60.59 59.42 59.57 1.4M
2021-11-05 60.18 60.99 60.03 60.52 1.3M
2021-11-04 59.77 60.14 59.21 60.02 1.6M
2021-11-03 60.39 60.89 59.65 60.15 1.5M
2021-11-02 60.53 60.63 59.89 60.44 1.0M
2021-11-01 60.35 60.65 59.98 60.29 1.1M
2021-10-29 60.56 61.08 60.12 60.35 1.1M
2021-10-28 60.26 61.00 59.90 60.72 1.4M
2021-10-27 60.85 60.88 59.67 60.35 1.4M
2021-10-26 60.26 60.86 60.13 60.60 0.9M
2021-10-25 61.06 61.08 60.15 60.25 1.0M
2021-10-22 60.99 61.22 60.82 61.06 0.7M
2021-10-21 60.99 61.05 60.60 60.80 0.9M
2021-10-20 60.52 61.15 60.31 60.79 0.9M
2021-10-19 59.99 60.30 59.62 60.24 0.9M
2021-10-18 59.65 59.66 59.10 59.55 2.5M
2021-10-15 61.18 61.23 60.09 60.30 1.5M
2021-10-14 60.81 61.43 60.63 60.94 1.3M
2021-10-13 59.63 60.73 59.53 60.63 1.4M
2021-10-12 59.29 59.89 59.19 59.74 1.7M
2021-10-11 60.11 60.36 59.21 59.35 1.0M
2021-10-08 60.44 60.51 60.00 60.15 0.8M
2021-10-07 61.24 61.70 60.40 60.57 1.1M
2021-10-06 60.23 61.27 59.97 61.22 0.9M
2021-10-05 61.00 61.04 60.17 60.37 2.3M
2021-10-04 59.62 61.20 59.59 60.87 1.6M
2021-10-01 60.25 60.39 59.69 59.73 1.5M
2021-09-30 59.93 60.21 59.50 59.73 2.1M
2021-09-29 58.88 60.28 58.78 59.85 1.1M
2021-09-28 59.42 59.61 58.51 58.86 1.4M
2021-09-27 60.85 61.34 59.37 59.46 1.7M
2021-09-24 60.74 61.24 60.65 60.76 1.0M
2021-09-23 61.51 61.87 60.59 60.66 1.5M
2021-09-22 61.81 61.88 61.11 61.49 1.0M
2021-09-21 62.10 62.28 61.52 61.66 1.4M
2021-09-20 61.61 62.25 61.12 61.83 1.7M
2021-09-17 62.33 62.62 61.51 61.66 3.0M
2021-09-16 62.80 63.18 62.39 62.48 1.2M
2021-09-15 62.86 63.49 62.51 62.80 3.3M
2021-09-14 63.29 63.52 63.00 63.18 2.1M
2021-09-13 64.09 64.16 62.86 63.00 1.2M
2021-09-10 64.35 64.49 63.59 63.61 1.4M
2021-09-09 64.69 64.83 64.32 64.44 0.8M
2021-09-08 63.51 65.02 63.39 64.72 1.3M
2021-09-07 64.78 64.82 63.44 63.52 1.3M
2021-09-03 65.48 65.53 64.95 64.96 1.2M
2021-09-02 65.15 65.61 65.11 65.61 1.4M
2021-09-01 64.19 65.10 64.19 65.05 1.2M
2021-08-31 64.38 64.75 63.77 64.13 2.0M
2021-08-30 64.28 64.68 64.11 64.48 1.0M
2021-08-27 63.97 64.63 63.88 64.16 1.3M
2021-08-26 63.58 63.94 63.26 63.84 1.1M
2021-08-25 63.48 63.81 63.14 63.64 1.3M
2021-08-24 64.05 64.15 63.27 63.54 2.4M
2021-08-23 64.69 64.69 63.98 64.07 2.8M
2021-08-20 64.07 64.83 63.56 64.81 2.1M
2021-08-19 63.83 64.47 63.63 64.01 2.2M
2021-08-18 64.25 64.40 63.40 63.82 1.9M
2021-08-17 63.87 64.34 63.62 64.27 1.4M
2021-08-16 63.65 64.39 63.49 63.87 1.2M
2021-08-13 63.11 63.63 62.97 63.46 0.8M
2021-08-12 63.17 63.47 62.93 63.00 0.7M
2021-08-11 63.16 63.49 62.93 63.19 1.5M
2021-08-10 63.21 63.24 62.75 62.94 0.8M
2021-08-09 63.41 63.57 62.89 63.26 0.9M
2021-08-06 63.29 63.72 62.81 63.27 1.4M
2021-08-05 62.99 63.27 62.56 63.21 1.3M
2021-08-04 62.99 63.29 62.39 63.26 1.6M
2021-08-03 62.77 63.71 62.38 63.24 1.6M
2021-08-02 62.02 62.82 61.82 62.66 1.4M
2021-07-30 62.19 62.90 61.70 61.79 1.7M
2021-07-29 62.51 62.82 61.93 62.35 1.2M
2021-07-28 63.21 63.28 61.72 62.26 1.8M
2021-07-27 62.03 63.40 61.60 63.22 1.9M
2021-07-26 61.79 62.16 61.40 61.98 1.9M
2021-07-23 61.32 62.10 61.30 62.08 1.8M
2021-07-22 60.88 61.49 60.69 61.23 1.7M
2021-07-21 62.01 62.23 61.03 61.04 1.5M
2021-07-20 61.83 62.65 61.65 61.94 2.9M
2021-07-19 61.59 62.40 60.53 61.45 3.7M
2021-07-16 61.69 62.37 61.44 62.01 2.6M
2021-07-15 60.42 61.58 60.42 61.51 2.8M
2021-07-14 60.14 60.73 59.84 60.48 2.5M
2021-07-13 60.27 60.55 59.69 60.00 1.6M
2021-07-12 59.97 60.43 59.77 60.36 2.4M
2021-07-09 60.52 60.71 59.92 60.31 2.0M
2021-07-08 59.92 60.35 59.71 60.27 2.7M
2021-07-07 59.91 60.33 59.46 60.15 2.7M
2021-07-06 59.86 59.95 58.63 59.81 3.5M
2021-07-02 60.16 60.16 59.65 59.91 2.0M
2021-07-01 59.20 60.31 58.91 60.07 3.8M
2021-06-30 58.86 59.36 58.72 59.08 2.5M
2021-06-29 59.83 60.10 58.70 58.85 3.0M
2021-06-28 60.18 60.56 59.82 60.01 3.4M
2021-06-25 58.98 60.19 58.90 60.13 3.8M
2021-06-24 58.62 59.59 58.40 59.10 4.3M
2021-06-23 58.72 59.04 58.03 58.54 4.1M
2021-06-22 58.66 58.88 58.49 58.61 2.5M
2021-06-21 58.35 58.69 57.96 58.53 2.6M
2021-06-18 59.07 59.14 57.92 58.12 3.1M
2021-06-17 59.64 59.95 59.22 59.51 2.0M
2021-06-16 60.74 60.78 59.46 59.67 2.3M
2021-06-15 60.28 60.70 60.16 60.50 3.9M
2021-06-14 60.50 60.85 60.08 60.30 1.9M
2021-06-11 60.23 60.73 59.92 60.67 2.9M
2021-06-10 59.85 60.50 59.77 60.24 3.1M
2021-06-09 60.14 60.71 59.90 59.93 4.9M
2021-06-08 62.30 62.52 59.35 60.33 11.0M
2021-06-07 62.64 62.92 62.59 62.80 1.2M
2021-06-04 62.97 63.01 62.49 62.62 1.5M
2021-06-03 61.86 62.98 61.76 62.67 2.2M
2021-06-02 62.34 63.04 61.82 62.42 3.4M
2021-06-01 62.98 63.04 62.15 62.31 1.5M
2021-05-28 62.69 62.94 62.42 62.74 1.7M
2021-05-27 63.00 63.10 62.29 62.30 3.0M
2021-05-26 63.18 63.39 61.73 62.95 1.2M
2021-05-25 63.64 63.70 62.86 63.25 2.2M
2021-05-24 64.43 64.57 63.72 63.77 1.6M
2021-05-21 63.87 64.32 63.64 64.15 1.7M
2021-05-20 63.30 64.29 63.30 63.74 1.8M
2021-05-19 63.30 63.44 62.73 63.22 1.6M
2021-05-18 62.75 63.53 62.75 63.30 1.6M
2021-05-17 63.65 64.08 62.93 62.98 1.5M
2021-05-14 63.77 64.33 63.48 63.50 1.3M
2021-05-13 62.47 63.99 62.37 63.53 1.7M
2021-05-12 63.59 63.77 62.42 62.46 1.8M
2021-05-11 65.06 65.40 63.00 63.53 2.0M
2021-05-10 64.20 65.25 64.20 64.91 2.5M
2021-05-07 64.28 64.92 63.96 63.99 1.7M
2021-05-06 64.07 64.47 63.63 64.43 2.1M
2021-05-05 65.21 65.23 63.77 64.20 1.7M
2021-05-04 65.13 65.27 64.30 65.20 3.2M
2021-05-03 64.70 65.62 64.52 65.03 1.6M
2021-04-30 64.07 64.45 63.26 64.39 2.4M
2021-04-29 62.85 64.02 62.69 63.95 1.8M
2021-04-28 63.52 63.70 62.88 63.05 1.9M
2021-04-27 63.86 63.94 63.27 63.32 1.4M
2021-04-26 64.31 64.31 63.64 63.95 1.5M
2021-04-23 64.56 64.75 64.03 64.13 1.4M
2021-04-22 64.57 64.97 64.23 64.51 1.2M
2021-04-21 65.58 65.74 64.72 64.73 1.5M
2021-04-20 64.30 65.79 64.04 65.27 1.8M
2021-04-19 64.15 64.27 63.70 64.12 2.6M
2021-04-16 63.59 64.11 63.25 64.08 2.3M
2021-04-15 62.24 63.41 62.23 63.40 2.1M
2021-04-14 61.52 62.23 61.28 62.18 2.1M
2021-04-13 60.37 61.80 60.15 61.66 2.4M
2021-04-12 60.98 61.46 60.59 60.76 2.6M
2021-04-09 60.55 61.03 60.23 60.46 3.0M
2021-04-08 61.25 61.37 60.47 60.60 2.3M
2021-04-07 61.13 61.87 60.82 61.14 1.6M
2021-04-06 61.24 61.73 60.76 61.71 1.4M
2021-04-05 61.19 61.90 61.10 61.48 1.2M
2021-04-01 61.11 61.30 60.41 61.02 1.3M
2021-03-31 61.13 61.36 60.66 61.22 2.1M
2021-03-30 61.27 61.82 60.51 61.02 1.3M
2021-03-29 60.88 62.18 60.38 61.92 1.1M
2021-03-26 60.99 61.10 60.19 60.93 1.6M
2021-03-25 61.21 62.21 60.48 61.10 2.3M
2021-03-24 60.20 61.16 59.95 60.88 2.1M
2021-03-23 58.69 60.69 58.41 60.53 2.9M
2021-03-22 58.27 58.94 57.92 58.50 2.4M
2021-03-19 58.09 59.03 57.75 58.35 6.3M
2021-03-18 57.85 58.23 57.28 58.03 2.2M
2021-03-17 58.53 58.56 57.85 57.87 1.9M
2021-03-16 58.23 58.96 58.14 58.38 2.9M
2021-03-15 57.77 58.74 57.63 58.50 2.3M
2021-03-12 57.24 57.83 56.88 57.54 1.5M
2021-03-11 56.73 57.58 56.73 56.76 2.3M
2021-03-10 57.30 57.83 56.79 57.09 3.1M
2021-03-09 56.04 56.77 55.73 56.53 1.8M
2021-03-08 55.38 56.54 55.08 56.15 1.6M
2021-03-05 54.08 55.67 54.06 55.37 2.1M
2021-03-04 54.05 55.02 53.72 53.91 2.0M
2021-03-03 54.55 54.79 53.19 53.88 2.7M
2021-03-02 54.85 55.20 54.20 54.88 1.7M
2021-03-01 54.58 55.76 54.58 54.82 1.9M
2021-02-26 55.17 56.12 54.08 54.11 3.4M
2021-02-25 54.46 55.17 54.39 55.06 2.2M
2021-02-24 55.60 55.73 54.55 54.57 1.8M
2021-02-23 55.24 56.16 54.91 55.69 2.4M
2021-02-22 55.78 55.97 53.70 54.78 2.3M
2021-02-19 56.60 56.69 55.93 55.98 1.8M
2021-02-18 55.90 56.87 55.90 56.62 1.6M
2021-02-17 55.64 56.02 55.08 55.83 1.6M
2021-02-16 56.31 56.43 55.38 55.45 1.8M
2021-02-12 56.29 56.71 55.95 56.38 1.4M
2021-02-11 56.97 57.32 56.52 56.58 1.3M
2021-02-10 56.92 57.38 56.47 56.93 1.8M
2021-02-09 56.59 57.00 55.57 56.58 1.7M
2021-02-08 57.39 57.65 56.05 56.44 2.4M
2021-02-05 58.30 58.48 57.13 57.45 1.9M
2021-02-04 56.13 57.45 56.01 56.86 1.6M
2021-02-03 57.23 57.66 56.89 57.20 1.3M
2021-02-02 57.35 58.42 56.83 57.42 1.4M
2021-02-01 57.11 58.09 56.52 57.18 1.5M
2021-01-29 56.88 57.52 56.21 56.88 2.5M
2021-01-28 57.36 58.37 56.83 57.25 3.8M
2021-01-27 58.21 58.92 56.98 57.30 2.6M
2021-01-26 59.42 59.42 58.17 58.78 1.7M
2021-01-25 58.26 59.89 58.02 59.52 1.6M
2021-01-22 57.97 58.57 57.32 58.41 1.8M
2021-01-21 58.21 58.50 57.83 58.11 1.6M
2021-01-20 57.94 58.98 57.76 58.70 2.0M
2021-01-19 59.02 59.02 58.16 58.25 1.7M
2021-01-15 57.81 58.86 57.58 58.62 2.5M
2021-01-14 57.81 58.13 56.75 57.82 2.1M
2021-01-13 56.43 58.01 56.41 57.77 1.9M
2021-01-12 57.13 57.50 55.79 56.37 1.6M
2021-01-11 57.61 58.02 56.98 57.13 1.5M
2021-01-08 57.89 58.04 57.10 57.68 2.5M
2021-01-07 59.88 59.99 57.94 57.95 2.0M
2021-01-06 58.53 59.83 58.31 59.73 2.3M
2021-01-05 59.71 59.85 58.39 58.55 2.7M
2021-01-04 60.64 60.80 59.36 59.61 1.8M