CMS Energy Corp (CMSD)

CMSD
🏛️ 미국 →
24.14
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 23.26 23.54 23.06 23.13 0.5M
2024-12-30 23.32 23.37 23.20 23.20 0.2M
2024-12-27 23.39 23.56 23.28 23.32 0.1M
2024-12-26 23.64 23.64 23.46 23.48 0.0M
2024-12-24 23.41 23.65 23.28 23.65 0.1M
2024-12-23 23.56 23.61 23.52 23.55 0.1M
2024-12-20 23.57 23.70 23.50 23.56 0.1M
2024-12-19 23.76 23.80 23.37 23.56 0.1M
2024-12-18 23.94 23.99 23.73 23.76 0.1M
2024-12-17 23.90 24.01 23.77 23.93 0.1M
2024-12-16 24.04 24.16 23.97 23.97 0.0M
2024-12-13 24.22 24.22 24.04 24.06 0.1M
2024-12-12 24.28 24.32 24.22 24.22 0.0M
2024-12-11 24.35 24.39 24.29 24.29 0.1M
2024-12-10 24.39 24.39 24.33 24.39 0.0M
2024-12-09 24.42 24.42 24.25 24.36 0.1M
2024-12-06 24.44 24.44 24.35 24.38 0.0M
2024-12-05 24.35 24.40 24.30 24.34 0.0M
2024-12-04 24.36 24.42 24.28 24.35 0.0M
2024-12-03 24.40 24.40 24.31 24.31 0.0M
2024-12-02 24.40 24.45 24.37 24.39 0.1M
2024-11-29 24.38 24.51 24.28 24.32 0.3M
2024-11-27 24.34 24.43 24.31 24.36 0.0M
2024-11-26 24.56 24.56 24.39 24.43 0.0M
2024-11-25 24.63 24.75 24.47 24.58 0.0M
2024-11-22 24.41 24.58 24.40 24.46 0.0M
2024-11-21 24.25 24.50 24.25 24.45 0.0M
2024-11-20 24.34 24.37 24.25 24.26 0.0M
2024-11-19 24.39 24.47 24.31 24.34 0.0M
2024-11-18 24.51 24.59 24.35 24.39 0.0M
2024-11-15 24.43 24.45 24.31 24.44 0.0M
2024-11-14 24.85 24.86 24.70 24.73 0.0M
2024-11-13 24.85 24.91 24.71 24.73 0.0M
2024-11-12 24.80 25.05 24.75 24.75 0.0M
2024-11-11 25.15 25.15 24.85 24.96 0.0M
2024-11-08 24.93 25.13 24.90 25.13 0.0M
2024-11-07 24.85 25.13 24.82 24.89 0.0M
2024-11-06 24.81 25.09 24.71 24.85 0.0M
2024-11-05 24.95 25.07 24.92 25.04 0.0M
2024-11-04 24.94 24.96 24.81 24.92 0.0M
2024-11-01 24.76 24.86 24.70 24.81 0.1M
2024-10-31 24.90 24.94 24.65 24.66 0.1M
2024-10-30 24.93 24.95 24.78 24.83 0.0M
2024-10-29 24.80 24.87 24.73 24.84 0.1M
2024-10-28 24.96 25.00 24.79 24.88 0.0M
2024-10-25 24.85 24.95 24.85 24.86 0.0M
2024-10-24 24.71 24.93 24.68 24.82 0.0M
2024-10-23 24.92 24.92 24.69 24.76 0.0M
2024-10-22 24.81 25.02 24.81 24.93 0.0M
2024-10-21 25.07 25.07 24.79 24.87 0.0M
2024-10-18 25.11 25.19 24.96 25.04 0.0M
2024-10-17 25.05 25.18 24.95 25.02 0.0M
2024-10-16 25.06 25.26 25.06 25.15 0.4M
2024-10-15 24.98 25.26 24.90 25.06 0.0M
2024-10-14 24.93 24.99 24.82 24.98 0.0M
2024-10-11 24.74 24.95 24.65 24.95 0.0M
2024-10-10 24.75 24.84 24.65 24.77 0.0M
2024-10-09 24.81 24.91 24.68 24.68 0.0M
2024-10-08 24.79 24.94 24.70 24.85 0.2M
2024-10-07 24.75 24.82 24.75 24.79 0.0M
2024-10-04 24.89 24.89 24.74 24.81 0.0M
2024-10-03 24.96 24.99 24.89 24.89 0.1M
2024-10-02 24.85 25.00 24.84 24.93 0.3M
2024-10-01 24.87 24.99 24.78 24.94 0.1M
2024-09-30 25.14 25.14 24.75 24.78 0.2M
2024-09-27 25.11 25.23 25.01 25.08 0.1M
2024-09-26 25.05 25.23 25.00 25.11 0.0M
2024-09-25 25.11 25.14 25.01 25.07 0.0M
2024-09-24 24.95 25.12 24.94 25.12 0.0M
2024-09-23 25.13 25.17 25.00 25.01 0.0M
2024-09-20 24.96 25.16 24.96 25.02 0.0M
2024-09-19 25.13 25.16 24.96 25.01 0.0M
2024-09-18 24.98 25.16 24.97 24.98 0.0M
2024-09-17 25.06 25.25 24.94 25.01 0.0M
2024-09-16 25.05 25.16 25.03 25.10 0.0M
2024-09-13 25.16 25.29 25.03 25.10 0.0M
2024-09-12 25.24 25.24 25.11 25.19 0.0M
2024-09-11 25.10 25.19 25.10 25.13 0.0M
2024-09-10 25.12 25.30 25.12 25.26 0.0M
2024-09-09 25.07 25.18 25.05 25.11 0.1M
2024-09-06 24.94 25.06 24.94 25.04 0.1M
2024-09-05 24.87 24.94 24.87 24.94 0.0M
2024-09-04 24.73 24.94 24.73 24.87 0.0M
2024-09-03 24.57 24.78 24.57 24.69 0.0M
2024-08-30 24.78 24.86 24.64 24.66 0.1M
2024-08-29 24.76 24.84 24.71 24.78 0.0M
2024-08-28 24.67 24.82 24.67 24.70 0.0M
2024-08-27 24.70 24.74 24.65 24.70 0.1M
2024-08-26 24.74 24.83 24.67 24.72 0.0M
2024-08-23 24.66 24.79 24.61 24.74 0.0M
2024-08-22 24.62 24.62 24.53 24.60 0.0M
2024-08-21 24.61 24.66 24.48 24.52 0.1M
2024-08-20 24.60 24.68 24.55 24.58 0.0M
2024-08-19 24.51 24.60 24.50 24.60 0.5M
2024-08-16 24.43 24.51 24.33 24.50 0.0M
2024-08-15 24.79 24.81 24.62 24.79 0.0M
2024-08-14 24.51 24.78 24.51 24.76 0.0M
2024-08-13 24.38 24.55 24.38 24.55 0.0M
2024-08-12 24.50 24.58 24.48 24.52 0.0M
2024-08-09 24.58 24.58 24.44 24.53 0.0M
2024-08-08 24.55 24.58 24.37 24.58 0.0M
2024-08-07 24.42 24.57 24.39 24.46 0.0M
2024-08-06 24.33 24.43 24.13 24.32 0.0M
2024-08-05 24.21 24.38 24.11 24.29 0.0M
2024-08-02 24.25 24.46 24.25 24.42 0.0M
2024-08-01 24.20 24.42 24.10 24.31 0.0M
2024-07-31 24.40 24.40 24.13 24.13 0.2M
2024-07-30 24.26 24.43 24.25 24.37 0.0M
2024-07-29 24.38 24.49 24.26 24.31 0.0M
2024-07-26 24.28 24.46 24.26 24.41 0.0M
2024-07-25 24.25 24.36 24.22 24.25 0.0M
2024-07-24 24.42 24.42 24.16 24.20 0.0M
2024-07-23 24.41 24.56 24.35 24.42 0.0M
2024-07-22 24.50 24.55 24.39 24.49 0.0M
2024-07-19 24.36 24.49 24.36 24.45 0.0M
2024-07-18 24.48 24.57 24.42 24.47 0.0M
2024-07-17 24.44 24.59 24.43 24.55 0.0M
2024-07-16 24.57 24.67 24.52 24.56 0.0M
2024-07-15 24.58 24.67 24.52 24.57 0.0M
2024-07-12 24.62 24.85 24.59 24.67 0.1M
2024-07-11 24.55 24.70 24.47 24.63 0.1M
2024-07-10 24.41 24.60 24.41 24.55 0.0M
2024-07-09 24.60 24.60 24.42 24.45 0.0M
2024-07-08 24.51 24.59 24.44 24.55 0.0M
2024-07-05 24.36 24.57 24.34 24.52 0.0M
2024-07-03 24.37 24.50 24.27 24.41 0.0M
2024-07-02 24.18 24.34 24.18 24.26 0.0M
2024-07-01 24.18 24.48 24.18 24.21 0.1M
2024-06-28 24.22 24.28 24.20 24.21 0.1M
2024-06-27 24.19 24.34 24.19 24.27 0.1M
2024-06-26 24.23 24.26 24.11 24.20 0.0M
2024-06-25 24.19 24.36 24.19 24.22 0.1M
2024-06-24 24.16 24.34 24.16 24.22 0.1M
2024-06-21 24.22 24.34 24.17 24.17 0.1M
2024-06-20 24.25 24.35 24.22 24.24 0.0M
2024-06-18 24.30 24.35 24.25 24.30 0.1M
2024-06-17 24.24 24.43 24.19 24.30 0.4M
2024-06-14 24.37 24.46 24.28 24.36 0.0M
2024-06-13 24.40 24.51 24.38 24.46 0.0M
2024-06-12 24.37 24.64 24.28 24.34 0.0M
2024-06-11 24.30 24.36 24.09 24.27 0.0M
2024-06-10 24.33 24.36 24.10 24.24 0.0M
2024-06-07 24.16 24.52 24.16 24.44 0.0M
2024-06-06 24.34 24.50 24.31 24.35 0.0M
2024-06-05 24.55 24.55 24.34 24.45 0.0M
2024-06-04 24.49 24.58 24.41 24.47 0.0M
2024-06-03 24.29 24.50 24.12 24.44 0.0M
2024-05-31 23.81 24.43 23.81 24.43 0.1M
2024-05-30 23.69 23.87 23.69 23.81 0.0M
2024-05-29 23.79 23.96 23.68 23.68 0.0M
2024-05-28 24.15 24.16 23.90 23.97 0.0M
2024-05-24 24.16 24.17 23.99 24.09 0.0M
2024-05-23 24.27 24.35 23.97 24.09 0.1M
2024-05-22 24.21 24.31 24.21 24.26 0.0M
2024-05-21 24.20 24.35 24.20 24.31 0.1M
2024-05-20 24.17 24.36 24.17 24.24 0.0M
2024-05-17 24.18 24.28 24.14 24.17 0.0M
2024-05-16 24.39 24.45 24.25 24.30 0.0M
2024-05-15 24.59 24.75 24.55 24.74 0.0M
2024-05-14 24.50 24.63 24.40 24.45 0.0M
2024-05-13 24.45 24.45 24.31 24.43 0.0M
2024-05-10 24.31 24.38 24.25 24.36 0.0M
2024-05-09 24.36 24.43 24.29 24.38 0.0M
2024-05-08 24.62 24.66 24.32 24.43 0.0M
2024-05-07 24.87 24.87 24.57 24.62 0.0M
2024-05-06 24.83 24.87 24.69 24.74 0.0M
2024-05-03 24.46 24.85 24.38 24.78 0.0M
2024-05-02 24.23 24.49 24.23 24.40 0.0M
2024-05-01 24.20 24.37 24.13 24.31 0.0M
2024-04-30 24.36 24.43 24.12 24.30 0.0M
2024-04-29 24.29 24.50 24.29 24.41 0.0M
2024-04-26 24.33 24.69 24.28 24.28 0.0M
2024-04-25 24.41 24.41 24.27 24.33 0.0M
2024-04-24 24.60 24.64 24.39 24.59 0.0M
2024-04-23 24.28 24.71 24.28 24.69 0.0M
2024-04-22 24.24 24.36 24.24 24.28 0.0M
2024-04-19 24.18 24.35 24.18 24.30 0.0M
2024-04-18 24.24 24.27 24.16 24.21 0.0M
2024-04-17 24.31 24.37 24.23 24.27 0.0M
2024-04-16 24.30 24.35 24.09 24.22 0.0M
2024-04-15 24.50 24.50 24.33 24.34 0.1M
2024-04-12 24.38 24.62 24.38 24.51 0.0M
2024-04-11 24.65 24.65 24.50 24.51 0.1M
2024-04-10 24.58 24.65 24.41 24.65 0.1M
2024-04-09 24.70 24.75 24.70 24.72 0.0M
2024-04-08 24.79 24.79 24.70 24.74 0.0M
2024-04-05 24.76 24.80 24.70 24.76 0.0M
2024-04-04 24.80 24.85 24.74 24.77 0.0M
2024-04-03 24.69 24.78 24.63 24.72 0.1M
2024-04-02 24.60 24.76 24.56 24.73 0.1M
2024-04-01 24.72 24.83 24.63 24.78 0.0M
2024-03-28 25.04 25.12 24.76 24.77 0.1M
2024-03-27 24.93 24.98 24.90 24.96 0.0M
2024-03-26 24.98 25.05 24.88 24.96 0.0M
2024-03-25 24.95 24.98 24.87 24.89 0.0M
2024-03-22 25.31 25.31 24.97 25.03 0.0M
2024-03-21 25.20 25.31 25.04 25.17 0.0M
2024-03-20 24.98 25.12 24.96 25.09 0.0M
2024-03-19 24.90 24.99 24.82 24.99 0.0M
2024-03-18 24.81 24.90 24.75 24.90 0.0M
2024-03-15 24.80 24.89 24.68 24.81 0.2M
2024-03-14 24.75 24.86 24.67 24.80 0.1M
2024-03-13 24.79 24.96 24.77 24.82 0.1M
2024-03-12 24.83 24.91 24.80 24.86 0.0M
2024-03-11 24.90 24.98 24.85 24.90 0.0M
2024-03-08 25.01 25.01 24.80 24.89 0.1M
2024-03-07 24.82 25.04 24.82 25.00 0.0M
2024-03-06 24.81 24.86 24.79 24.84 0.0M
2024-03-05 24.70 24.82 24.68 24.80 0.0M
2024-03-04 24.75 24.86 24.71 24.74 0.0M
2024-03-01 24.83 24.88 24.75 24.78 0.0M
2024-02-29 24.66 24.90 24.64 24.73 0.1M
2024-02-28 24.65 24.75 24.61 24.69 0.0M
2024-02-27 24.71 24.76 24.62 24.67 0.0M
2024-02-26 24.78 24.83 24.57 24.70 0.1M
2024-02-23 24.82 24.85 24.66 24.81 0.1M
2024-02-22 24.83 24.87 24.76 24.76 0.0M
2024-02-21 24.77 24.85 24.70 24.72 0.0M
2024-02-20 24.60 24.79 24.58 24.72 0.1M
2024-02-16 24.73 24.73 24.57 24.62 0.0M
2024-02-15 24.67 24.77 24.61 24.63 0.1M
2024-02-14 24.67 24.73 24.53 24.55 0.1M
2024-02-13 24.82 24.99 24.78 24.92 0.3M
2024-02-12 25.08 25.09 24.98 25.00 0.0M
2024-02-09 24.89 25.12 24.82 25.06 0.1M
2024-02-08 24.96 24.96 24.44 24.84 0.8M
2024-02-07 24.86 24.96 24.83 24.93 0.0M
2024-02-06 24.89 24.96 24.83 24.90 0.0M
2024-02-05 24.85 24.94 24.83 24.90 0.1M
2024-02-02 24.86 25.04 24.79 24.98 0.0M
2024-02-01 24.77 25.05 24.76 24.98 0.0M
2024-01-31 24.85 24.95 24.76 24.76 0.0M
2024-01-30 24.77 24.94 24.75 24.86 0.0M
2024-01-29 24.76 24.86 24.76 24.84 0.0M
2024-01-26 24.73 24.82 24.73 24.80 0.1M
2024-01-25 24.68 24.87 24.65 24.85 0.0M
2024-01-24 24.78 24.83 24.69 24.71 0.0M
2024-01-23 24.75 24.80 24.71 24.78 0.0M
2024-01-22 24.73 24.87 24.73 24.80 0.0M
2024-01-19 24.62 24.81 24.55 24.79 0.0M
2024-01-18 24.64 24.75 24.55 24.62 0.0M
2024-01-17 24.63 24.66 24.51 24.64 0.1M
2024-01-16 24.67 24.78 24.57 24.64 0.0M
2024-01-12 24.70 24.85 24.63 24.76 0.0M
2024-01-11 24.72 24.84 24.61 24.70 0.0M
2024-01-10 24.84 24.93 24.66 24.66 0.1M
2024-01-09 24.73 24.94 24.60 24.83 0.0M
2024-01-08 24.59 24.84 24.59 24.84 0.0M
2024-01-05 24.75 24.89 24.56 24.65 0.1M
2024-01-04 24.66 24.79 24.60 24.70 0.1M
2024-01-03 24.66 24.78 24.42 24.59 0.0M
2024-01-02 24.89 24.94 24.75 24.78 0.0M