Contact Energy Limited (CEN.AU) — 주가 히스토리
2026-09-03 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-03 | 7.21 | 7.28 | 7.19 | 7.21 | +1.69% | 2,638 |
| 2026-09-02 | 7.20 | 7.20 | 7.09 | 7.09 | -0.70% | 14,181 |
| 2026-09-01 | 7.19 | 7.19 | 7.13 | 7.14 | -0.56% | 2,819 |
| 2026-08-31 | 7.23 | 7.28 | 7.13 | 7.18 | -0.42% | 7,103 |
| 2026-08-28 | 7.36 | 7.36 | 7.20 | 7.21 | -0.69% | 3,355 |
| 2026-08-27 | 7.42 | 7.42 | 7.22 | 7.26 | -1.63% | 13,677 |
| 2026-08-26 | 7.49 | 7.49 | 7.38 | 7.38 | -0.94% | 1,592 |
| 2026-08-25 | 7.37 | 7.47 | 7.37 | 7.45 | +1.09% | 612 |
| 2026-08-24 | 7.44 | 7.51 | 7.37 | 7.37 | -0.94% | 7,384 |
| 2026-08-21 | 7.53 | 7.60 | 7.44 | 7.44 | +0.54% | 1,736 |
| 2026-08-20 | 7.51 | 7.54 | 7.40 | 7.40 | -0.20% | 7,799 |
| 2026-08-19 | 7.44 | 7.49 | 7.37 | 7.42 | -0.34% | 14,611 |
| 2026-08-18 | 7.52 | 7.52 | 7.36 | 7.44 | +0.27% | 4,840 |
| 2026-08-17 | 7.59 | 7.59 | 7.39 | 7.42 | -2.24% | 2,612 |
| 2026-08-14 | 7.67 | 7.73 | 7.56 | 7.59 | -0.26% | 23,381 |
| 2026-08-13 | 7.61 | 7.75 | 7.52 | 7.61 | +0.00% | 40,586 |
| 2026-08-12 | 7.52 | 7.75 | 7.50 | 7.61 | +3.26% | 19,938 |
| 2026-08-11 | 7.46 | 7.56 | 7.37 | 7.37 | -0.94% | 31,008 |
| 2026-08-10 | 7.52 | 7.77 | 7.35 | 7.44 | -1.06% | 51,133 |
| 2026-08-07 | 7.53 | 7.69 | 7.52 | 7.52 | +0.00% | 14,264 |
| 2026-08-06 | 7.63 | 7.69 | 7.50 | 7.52 | +0.27% | 14,026 |
| 2026-08-05 | 7.70 | 7.70 | 7.50 | 7.50 | -2.60% | 2,889 |
| 2026-08-04 | 7.68 | 7.70 | 7.51 | 7.70 | +0.26% | 9,307 |
| 2026-08-03 | 7.66 | 7.72 | 7.48 | 7.68 | -0.90% | 6,685 |
| 2026-07-31 | 7.61 | 7.75 | 7.59 | 7.75 | +2.11% | 1,929 |
| 2026-07-30 | 7.52 | 7.66 | 7.45 | 7.59 | +1.61% | 4,708 |
| 2026-07-29 | 7.74 | 7.74 | 7.45 | 7.47 | -3.49% | 3,645 |
| 2026-07-28 | 7.82 | 7.82 | 7.51 | 7.74 | -1.15% | 3,682 |
| 2026-07-27 | 7.47 | 7.83 | 7.47 | 7.83 | +5.10% | 7,747 |
| 2026-07-24 | 7.57 | 7.76 | 7.45 | 7.45 | -4.85% | 2,319 |
| 2026-07-23 | 7.50 | 7.83 | 7.45 | 7.83 | +4.40% | 11,746 |
| 2026-07-22 | 7.64 | 7.64 | 7.50 | 7.50 | -1.83% | 137,771 |
| 2026-07-21 | 7.77 | 7.81 | 7.64 | 7.64 | -2.05% | 7,530 |
| 2026-07-20 | 7.50 | 7.80 | 7.50 | 7.80 | +4.56% | 415,235 |
| 2026-07-17 | 7.70 | 7.80 | 7.46 | 7.46 | +0.00% | 5,299 |
| 2026-07-16 | 7.64 | 7.80 | 7.46 | 7.46 | -1.58% | 4,151 |
| 2026-07-15 | 7.51 | 7.58 | 7.51 | 7.58 | +1.07% | 81 |
| 2026-07-14 | 7.65 | 7.66 | 7.50 | 7.50 | +0.00% | 734 |
| 2026-07-13 | 7.65 | 7.66 | 7.50 | 7.50 | +0.00% | 12,877 |
| 2026-07-10 | 7.40 | 7.55 | 7.30 | 7.50 | +3.45% | 2,094 |
| 2026-07-09 | 7.55 | 7.62 | 7.25 | 7.25 | +1.26% | 6,351 |
| 2026-07-08 | 7.55 | 7.68 | 7.16 | 7.16 | -4.79% | 217,787 |
| 2026-07-07 | 7.58 | 7.61 | 7.52 | 7.52 | +0.80% | 7,528 |
| 2026-07-06 | 7.35 | 7.69 | 7.35 | 7.46 | +0.00% | 118,537 |
| 2026-07-03 | 7.68 | 7.69 | 7.46 | 7.46 | -0.53% | 2,170 |
| 2026-07-02 | 7.67 | 7.79 | 7.50 | 7.50 | -1.96% | 1,135 |
| 2026-07-01 | 7.58 | 7.67 | 7.52 | 7.65 | -2.30% | 30,071 |
| 2026-06-30 | 7.70 | 7.83 | 7.60 | 7.83 | +3.57% | 431,350 |
| 2026-06-29 | 7.61 | 7.64 | 7.56 | 7.56 | +0.13% | 1,972 |
| 2026-06-26 | 7.69 | 7.72 | 7.55 | 7.55 | -1.69% | 7,824 |
| 2026-06-25 | 7.75 | 7.75 | 7.63 | 7.68 | -0.97% | 4,339 |
| 2026-06-24 | 7.76 | 7.81 | 7.72 | 7.75 | +1.24% | 2,305 |
| 2026-06-23 | 7.76 | 7.76 | 7.66 | 7.66 | -1.42% | 996 |
| 2026-06-22 | 7.86 | 7.87 | 7.77 | 7.77 | -1.65% | 755 |
| 2026-06-19 | 7.94 | 7.96 | 7.85 | 7.90 | -0.25% | 415,955 |
| 2026-06-18 | 7.90 | 7.92 | 7.90 | 7.92 | +2.46% | 404 |
| 2026-06-17 | 7.71 | 8.09 | 7.71 | 7.73 | -2.34% | 8,994 |
| 2026-06-16 | 7.83 | 7.92 | 7.83 | 7.92 | +1.60% | 1,010 |
| 2026-06-15 | 7.81 | 7.90 | 7.72 | 7.79 | -0.26% | 156,879 |
| 2026-06-12 | 7.95 | 7.95 | 7.80 | 7.81 | -1.64% | 2,288 |
| 2026-06-11 | 8.11 | 8.11 | 7.81 | 7.94 | -2.46% | 7,992 |
| 2026-06-10 | 7.90 | 8.14 | 7.86 | 8.14 | +2.52% | 591,018 |
| 2026-06-09 | 8.04 | 8.04 | 7.80 | 7.94 | -1.37% | 57,363 |
| 2026-06-05 | 7.95 | 8.05 | 7.93 | 8.05 | +3.21% | 1,264 |
| 2026-06-04 | 7.91 | 7.92 | 7.80 | 7.80 | -0.38% | 64,117 |
| 2026-06-03 | 7.93 | 7.93 | 7.83 | 7.83 | -1.01% | 503 |
| 2026-06-02 | 8.07 | 8.07 | 7.91 | 7.91 | -1.98% | 77,888 |
| 2026-06-01 | 8.09 | 8.12 | 7.88 | 8.07 | -0.12% | 10,647 |
| 2026-05-29 | 7.83 | 8.08 | 7.83 | 8.08 | +3.32% | 3,960 |
| 2026-05-28 | 7.73 | 7.87 | 7.73 | 7.82 | +1.16% | 6,007 |
| 2026-05-27 | 7.66 | 7.79 | 7.64 | 7.73 | +1.05% | 307,604 |
| 2026-05-26 | 7.68 | 7.90 | 7.65 | 7.65 | -0.39% | 19,400 |
| 2026-05-25 | 7.72 | 7.80 | 7.68 | 7.68 | -0.52% | 309,882 |
| 2026-05-22 | 7.80 | 7.80 | 7.66 | 7.72 | -0.39% | 9,353 |
| 2026-05-21 | 8.20 | 8.20 | 7.69 | 7.75 | -5.49% | 16,531 |
| 2026-05-20 | 8.20 | 8.20 | 8.20 | 8.20 | +0.00% | 0 |
| 2026-05-19 | 8.05 | 8.20 | 8.05 | 8.20 | +1.11% | 7,466 |
| 2026-05-18 | 8.18 | 8.20 | 8.00 | 8.11 | -1.34% | 9,178 |
| 2026-05-15 | 8.11 | 8.24 | 7.97 | 8.22 | +1.48% | 4,568 |
| 2026-05-14 | 8.04 | 8.25 | 8.04 | 8.10 | -1.10% | 2,417 |
| 2026-05-13 | 7.98 | 8.25 | 7.96 | 8.19 | +3.41% | 8,720 |
| 2026-05-12 | 8.11 | 8.19 | 7.89 | 7.92 | -2.34% | 122,438 |
| 2026-05-11 | 8.18 | 8.18 | 8.05 | 8.11 | +0.00% | 3,222 |
| 2026-05-08 | 8.18 | 8.21 | 8.11 | 8.11 | +2.40% | 14,147 |
| 2026-05-07 | 8.14 | 8.17 | 7.90 | 7.92 | -1.61% | 3,155 |
| 2026-05-06 | 8.02 | 8.12 | 7.98 | 8.05 | -5.18% | 6,984 |
| 2026-05-05 | 7.93 | 8.49 | 7.93 | 8.49 | +6.79% | 4,571 |
| 2026-05-04 | 8.03 | 8.03 | 7.85 | 7.95 | +2.58% | 1,392 |
| 2026-05-01 | 7.80 | 7.86 | 7.67 | 7.75 | +0.39% | 11,782 |
| 2026-04-30 | 7.66 | 7.72 | 7.65 | 7.72 | +2.52% | 2,936 |
| 2026-04-29 | 7.58 | 7.74 | 7.51 | 7.53 | -2.08% | 10,492 |
| 2026-04-28 | 7.74 | 7.74 | 7.60 | 7.69 | +0.92% | 5,812 |
| 2026-04-27 | 7.63 | 7.63 | 7.62 | 7.62 | -0.52% | 323 |
| 2026-04-24 | 7.66 | 7.75 | 7.63 | 7.66 | -6.01% | 15,897 |
| 2026-04-23 | 7.69 | 8.15 | 7.63 | 8.15 | +4.09% | 6,962 |
| 2026-04-22 | 7.77 | 7.83 | 7.68 | 7.83 | +0.77% | 1,361 |
| 2026-04-21 | 8.04 | 8.04 | 7.60 | 7.77 | -3.36% | 8,143 |
| 2026-04-20 | 7.95 | 8.04 | 7.64 | 8.04 | +5.79% | 20,779 |
| 2026-04-17 | 7.80 | 7.99 | 7.60 | 7.60 | -1.30% | 4,301 |
| 2026-04-16 | 7.83 | 7.83 | 7.70 | 7.70 | -0.26% | 3,065 |
| 2026-04-15 | 7.83 | 7.98 | 7.72 | 7.72 | -1.40% | 3,744 |
| 2026-04-14 | 7.86 | 7.89 | 7.77 | 7.83 | +1.69% | 5,621 |
| 2026-04-13 | 7.99 | 7.99 | 7.70 | 7.70 | -1.41% | 4,295 |
| 2026-04-10 | 7.81 | 7.81 | 7.70 | 7.81 | +1.43% | 17,175 |
| 2026-04-09 | 7.84 | 7.84 | 7.70 | 7.70 | -1.41% | 5,525 |
| 2026-04-08 | 7.81 | 7.82 | 7.80 | 7.81 | -0.38% | 373 |
| 2026-04-07 | 7.72 | 7.85 | 7.71 | 7.84 | +1.82% | 3,448 |
| 2026-04-02 | 7.50 | 7.81 | 7.50 | 7.70 | +2.80% | 853 |
| 2026-04-01 | 7.66 | 7.74 | 7.49 | 7.49 | +0.13% | 8,487 |
| 2026-03-31 | 7.77 | 7.77 | 7.41 | 7.48 | -3.73% | 1,305 |
| 2026-03-30 | 7.58 | 7.83 | 7.51 | 7.77 | +3.60% | 7,921 |
| 2026-03-27 | 7.64 | 7.64 | 7.50 | 7.50 | -3.97% | 46 |
| 2026-03-26 | 7.67 | 7.83 | 7.62 | 7.81 | +2.76% | 1,347 |
| 2026-03-25 | 7.49 | 7.61 | 7.26 | 7.60 | +4.11% | 941 |
| 2026-03-24 | 7.65 | 7.65 | 7.30 | 7.30 | -3.05% | 18,755 |
| 2026-03-23 | 7.62 | 7.67 | 7.52 | 7.53 | -0.40% | 706 |
| 2026-03-20 | 7.65 | 7.69 | 7.56 | 7.56 | -5.38% | 2,972 |
| 2026-03-19 | 7.72 | 7.99 | 7.56 | 7.99 | +3.50% | 37,179 |
| 2026-03-18 | 7.67 | 7.72 | 7.60 | 7.72 | +1.45% | 4,162 |
| 2026-03-17 | 7.56 | 7.66 | 7.55 | 7.61 | +2.01% | 1,153 |
| 2026-03-16 | 7.42 | 7.96 | 7.42 | 7.46 | +2.05% | 4,545 |
| 2026-03-13 | 7.65 | 7.66 | 7.07 | 7.31 | -6.46% | 5,033 |
| 2026-03-12 | 7.71 | 8.01 | 7.69 | 7.82 | +1.89% | 82 |
| 2026-03-11 | 7.70 | 7.70 | 7.67 | 7.67 | +0.00% | 91 |
| 2026-03-10 | 7.97 | 7.97 | 7.67 | 7.67 | -0.65% | 1,311 |
| 2026-03-09 | 7.99 | 7.99 | 7.64 | 7.72 | -3.38% | 6,754 |
| 2026-03-06 | 7.64 | 7.99 | 7.64 | 7.99 | +4.58% | 2,643 |
| 2026-03-05 | 7.89 | 7.95 | 7.64 | 7.64 | -1.93% | 2,931 |
| 2026-03-04 | 7.72 | 7.79 | 7.72 | 7.79 | +0.91% | 737 |
| 2026-03-03 | 7.75 | 7.84 | 7.72 | 7.72 | -0.13% | 137 |
| 2026-03-02 | 7.88 | 7.88 | 7.63 | 7.73 | -2.28% | 1,123 |
| 2026-02-27 | 7.92 | 7.92 | 7.74 | 7.91 | -0.13% | 756 |
| 2026-02-26 | 7.80 | 7.93 | 7.78 | 7.92 | +1.54% | 2,271 |
| 2026-02-25 | 7.85 | 8.01 | 7.80 | 7.80 | +0.00% | 25,697 |
| 2026-02-24 | 7.90 | 7.90 | 7.75 | 7.80 | -1.27% | 1,003 |
| 2026-02-23 | 7.81 | 7.90 | 7.70 | 7.90 | +1.15% | 1,529 |
| 2026-02-20 | 7.88 | 7.88 | 7.76 | 7.81 | -2.01% | 3,535 |
| 2026-02-19 | 7.85 | 8.02 | 7.85 | 7.97 | +2.71% | 8,366 |
| 2026-02-18 | 8.00 | 8.00 | 7.74 | 7.76 | -2.02% | 7,918 |
| 2026-02-17 | 8.00 | 8.00 | 7.80 | 7.92 | -4.69% | 14,728 |
| 2026-02-16 | 8.31 | 8.31 | 8.31 | 8.31 | +0.00% | 0 |
| 2026-02-13 | 8.18 | 8.31 | 8.18 | 8.31 | -0.12% | 2,035 |
| 2026-02-12 | 8.26 | 8.32 | 8.15 | 8.32 | +0.73% | 5,626 |
| 2026-02-11 | 8.00 | 8.35 | 8.00 | 8.26 | +5.76% | 2,431 |
| 2026-02-10 | 8.34 | 8.34 | 7.81 | 7.81 | -6.47% | 5,239 |
| 2026-02-09 | 8.30 | 8.35 | 8.15 | 8.35 | +0.97% | 984 |
| 2026-02-06 | 8.27 | 8.27 | 8.27 | 8.27 | -0.84% | 3 |
| 2026-02-05 | 8.23 | 8.35 | 8.23 | 8.34 | +3.09% | 150 |
| 2026-02-04 | 8.10 | 8.35 | 8.00 | 8.09 | +0.87% | 4,196 |
| 2026-02-03 | 8.50 | 8.50 | 8.00 | 8.02 | -5.65% | 7,647 |
| 2026-02-02 | 8.06 | 8.50 | 8.06 | 8.50 | +7.46% | 4,123 |
| 2026-01-30 | 8.12 | 8.14 | 7.91 | 7.91 | -3.06% | 4,101 |
| 2026-01-29 | 8.06 | 8.17 | 8.06 | 8.16 | +1.37% | 83 |
| 2026-01-28 | 8.07 | 8.07 | 8.00 | 8.05 | -0.25% | 2,700 |
| 2026-01-27 | 8.01 | 8.15 | 8.01 | 8.07 | +0.88% | 1,633 |
| 2026-01-23 | 8.01 | 8.17 | 8.00 | 8.00 | +0.00% | 7,300 |
| 2026-01-22 | 8.22 | 8.22 | 7.96 | 8.00 | -0.37% | 4,116 |
| 2026-01-21 | 8.22 | 8.22 | 7.91 | 8.03 | +0.37% | 1,351 |
| 2026-01-20 | 8.00 | 8.07 | 8.00 | 8.00 | +0.00% | 2,827 |
| 2026-01-19 | 8.10 | 8.12 | 8.00 | 8.00 | -2.56% | 2,601 |
| 2026-01-16 | 7.96 | 8.21 | 7.95 | 8.21 | +3.14% | 690 |
| 2026-01-15 | 8.20 | 8.20 | 7.96 | 7.96 | +0.89% | 3,396 |
| 2026-01-14 | 8.06 | 8.17 | 7.89 | 7.89 | -2.11% | 4,310 |
| 2026-01-13 | 7.90 | 8.06 | 7.90 | 8.06 | +2.03% | 406 |
| 2026-01-12 | 7.98 | 7.98 | 7.88 | 7.90 | -0.88% | 2,682 |
| 2026-01-09 | 7.95 | 7.99 | 7.95 | 7.97 | +0.38% | 1,356 |
| 2026-01-08 | 7.95 | 7.99 | 7.87 | 7.94 | +0.13% | 3,668 |
| 2026-01-07 | 8.08 | 8.08 | 7.93 | 7.93 | -1.98% | 2,901 |
| 2026-01-06 | 8.01 | 8.10 | 7.99 | 8.09 | +1.00% | 1,096 |
| 2026-01-05 | 8.16 | 8.16 | 7.98 | 8.01 | -1.72% | 796 |
| 2026-01-02 | 8.00 | 8.15 | 7.98 | 8.15 | +1.88% | 361 |
| 2025-12-31 | 8.05 | 8.05 | 8.00 | 8.00 | -0.50% | 690 |
| 2025-12-30 | 8.06 | 8.22 | 8.04 | 8.04 | -0.25% | 1,335 |
| 2025-12-29 | 8.20 | 8.20 | 8.06 | 8.06 | -1.71% | 49 |
| 2025-12-24 | 8.20 | 8.20 | 8.20 | 8.20 | +1.23% | 300 |
| 2025-12-23 | 8.33 | 8.33 | 8.10 | 8.10 | -2.29% | 2,233 |
| 2025-12-22 | 8.33 | 8.33 | 8.15 | 8.29 | -0.60% | 1,369 |
| 2025-12-19 | 8.17 | 8.34 | 8.15 | 8.34 | +4.12% | 1,649 |
| 2025-12-18 | 8.08 | 8.12 | 8.00 | 8.01 | -0.37% | 1,834 |
| 2025-12-17 | 8.12 | 8.17 | 8.04 | 8.04 | -0.86% | 2,242 |
| 2025-12-16 | 8.06 | 8.11 | 8.03 | 8.11 | -0.86% | 2,259 |
| 2025-12-15 | 8.06 | 8.18 | 7.99 | 8.18 | +1.87% | 4,866 |
| 2025-12-12 | 8.20 | 8.20 | 8.03 | 8.03 | -0.50% | 1,612 |
| 2025-12-11 | 8.15 | 8.17 | 8.07 | 8.07 | +0.00% | 13,079 |
| 2025-12-10 | 8.15 | 8.15 | 8.05 | 8.07 | +0.62% | 16,211 |
| 2025-12-09 | 8.18 | 8.18 | 8.01 | 8.02 | -1.96% | 2,726 |
| 2025-12-08 | 8.20 | 8.32 | 8.06 | 8.18 | -0.24% | 339 |
| 2025-12-05 | 8.23 | 8.23 | 8.18 | 8.20 | -0.36% | 30 |
| 2025-12-04 | 8.50 | 8.50 | 8.18 | 8.23 | -3.18% | 1,801 |
| 2025-12-03 | 8.17 | 8.50 | 8.17 | 8.50 | +4.04% | 2,744 |
| 2025-12-02 | 8.24 | 8.25 | 8.17 | 8.17 | -1.68% | 1,887 |
| 2025-12-01 | 8.33 | 8.38 | 8.31 | 8.31 | -0.72% | 82 |
| 2025-11-28 | 8.42 | 8.42 | 8.32 | 8.37 | -1.53% | 296 |
| 2025-11-27 | 8.50 | 8.59 | 8.44 | 8.50 | -1.05% | 10,040 |
| 2025-11-26 | 8.47 | 8.59 | 8.47 | 8.59 | +1.42% | 3,389 |
| 2025-11-25 | 8.33 | 8.48 | 8.33 | 8.47 | +1.80% | 966 |
| 2025-11-24 | 8.32 | 8.32 | 8.32 | 8.32 | +2.46% | 13,044 |
| 2025-11-21 | 8.50 | 8.50 | 8.09 | 8.12 | +0.25% | 3,211 |
| 2025-11-20 | 8.09 | 8.23 | 8.09 | 8.10 | +0.37% | 2,558 |
| 2025-11-19 | 8.25 | 8.25 | 8.06 | 8.07 | -2.18% | 6,739 |
| 2025-11-18 | 8.33 | 8.33 | 8.25 | 8.25 | -3.40% | 3,496 |
| 2025-11-17 | 8.34 | 8.54 | 8.28 | 8.54 | +2.77% | 21,153 |
| 2025-11-14 | 8.33 | 8.39 | 8.27 | 8.31 | -0.12% | 8,445 |
| 2025-11-13 | 8.52 | 8.52 | 8.13 | 8.32 | +2.46% | 3,532 |
| 2025-11-12 | 8.24 | 8.30 | 8.01 | 8.12 | -0.12% | 1,730 |
| 2025-11-11 | 8.30 | 8.30 | 8.05 | 8.13 | -2.05% | 2,272 |
| 2025-11-10 | 8.20 | 8.30 | 8.18 | 8.30 | +1.10% | 914 |
| 2025-11-07 | 8.19 | 8.32 | 8.19 | 8.21 | +0.37% | 402 |
| 2025-11-06 | 8.00 | 8.18 | 7.99 | 8.18 | +2.25% | 17 |
| 2025-11-05 | 8.25 | 8.32 | 8.00 | 8.00 | -3.03% | 12,953 |
| 2025-11-04 | 8.30 | 8.32 | 8.15 | 8.25 | +0.00% | 6,631 |
| 2025-11-03 | 8.47 | 8.47 | 8.25 | 8.25 | -2.60% | 25 |
| 2025-10-31 | 8.48 | 8.48 | 8.13 | 8.47 | +1.68% | 395 |
| 2025-10-30 | 8.26 | 8.37 | 8.20 | 8.33 | +1.59% | 569 |
| 2025-10-29 | 8.22 | 8.25 | 8.20 | 8.20 | -0.24% | 280 |
| 2025-10-28 | 8.30 | 8.41 | 8.22 | 8.22 | +0.00% | 3,033 |
| 2025-10-27 | 8.36 | 8.36 | 8.22 | 8.22 | -1.56% | 20 |
| 2025-10-24 | 8.39 | 8.39 | 8.27 | 8.35 | -0.48% | 3,424 |
| 2025-10-23 | 8.42 | 8.42 | 8.39 | 8.39 | -0.36% | 1,262 |
| 2025-10-22 | 8.27 | 8.45 | 8.24 | 8.42 | +3.95% | 4,063 |
| 2025-10-21 | 8.10 | 8.15 | 8.10 | 8.10 | +0.75% | 1,096 |
| 2025-10-20 | 8.02 | 8.10 | 7.98 | 8.04 | +1.77% | 6,758 |
| 2025-10-17 | 7.95 | 8.02 | 7.84 | 7.90 | -0.63% | 2,712 |
| 2025-10-16 | 7.90 | 7.95 | 7.90 | 7.95 | +2.19% | 3,534 |
| 2025-10-15 | 7.95 | 7.96 | 7.78 | 7.78 | -2.26% | 7,054 |
| 2025-10-14 | 7.85 | 7.96 | 7.78 | 7.96 | -0.25% | 6,464 |
| 2025-10-13 | 7.90 | 7.99 | 7.79 | 7.98 | +1.53% | 3,679 |
| 2025-10-10 | 7.95 | 7.95 | 7.86 | 7.86 | -0.88% | 1,195 |
| 2025-10-09 | 7.99 | 8.01 | 7.93 | 7.93 | -0.50% | 2,679 |
| 2025-10-08 | 8.04 | 8.04 | 7.96 | 7.97 | -0.87% | 192 |
| 2025-10-07 | 7.98 | 8.04 | 7.98 | 8.04 | +1.39% | 431 |
| 2025-10-06 | 8.09 | 8.09 | 7.93 | 7.93 | -1.86% | 5,547 |
| 2025-10-03 | 8.06 | 8.09 | 7.97 | 8.08 | +0.25% | 2,710 |
| 2025-10-02 | 8.07 | 8.08 | 7.91 | 8.06 | -0.49% | 1,103 |
| 2025-10-01 | 8.04 | 8.11 | 8.02 | 8.10 | +0.75% | 6,386 |
| 2025-09-30 | 7.94 | 8.04 | 7.85 | 8.04 | +1.52% | 2,661 |
| 2025-09-29 | 7.92 | 8.04 | 7.92 | 7.92 | +0.00% | 1,831 |
| 2025-09-26 | 8.09 | 8.09 | 7.90 | 7.92 | -2.22% | 1,953 |
| 2025-09-25 | 8.01 | 8.17 | 8.01 | 8.10 | +0.37% | 4,956 |
| 2025-09-24 | 8.16 | 8.20 | 8.03 | 8.07 | -1.34% | 536 |
| 2025-09-23 | 8.31 | 8.32 | 8.16 | 8.18 | +1.49% | 8,739 |
| 2025-09-22 | 8.20 | 8.20 | 8.06 | 8.06 | -1.47% | 5,803 |
| 2025-09-19 | 8.37 | 8.37 | 8.18 | 8.18 | -2.62% | 1,846 |
| 2025-09-18 | 8.19 | 8.40 | 8.09 | 8.40 | +2.63% | 11,254 |
| 2025-09-17 | 8.24 | 8.24 | 8.19 | 8.19 | -1.15% | 6,425 |
| 2025-09-16 | 8.11 | 8.29 | 8.09 | 8.28 | -1.31% | 9,307 |
| 2025-09-15 | 8.41 | 8.41 | 8.19 | 8.39 | -0.36% | 8,750 |
| 2025-09-12 | 8.35 | 8.42 | 8.20 | 8.42 | +0.84% | 3,364 |
| 2025-09-11 | 8.31 | 8.35 | 8.25 | 8.35 | -0.60% | 10,236 |
| 2025-09-10 | 8.22 | 8.40 | 8.16 | 8.40 | +2.19% | 5,030 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 10월 (+4.57%). 가장 약한 달: 2월 (-6.50%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-03 기준
빠른 답변
Contact Energy Limited (CEN.AU)의 최근 종가는 얼마입니까?
2026-09-03 기준 7.21. Closelook 데이터 레이크의 일별 가격 기록 기준.
CEN.AU의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 8.59, 최저 7.07 (2026-09-03 기준).
Contact Energy Limited이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CEN.AU의 가장 강한 달은 10월(평균 +4.57%), 가장 약한 달은 2월(평균 -6.50%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.