Energy of Minas Gerais Co DRC (CIG-C) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 3.11 | 3.25 | 3.11 | 3.24 | +2.19% | 1,859 |
| 2026-09-01 | 3.14 | 3.25 | 3.14 | 3.17 | +1.78% | 1,891 |
| 2026-08-31 | 2.99 | 3.12 | 2.98 | 3.12 | +4.18% | 6,303 |
| 2026-08-28 | 3.05 | 3.05 | 2.99 | 2.99 | -3.86% | 2,066 |
| 2026-08-27 | 3.12 | 3.12 | 3.11 | 3.11 | -0.64% | 662 |
| 2026-08-26 | 3.15 | 3.15 | 3.07 | 3.13 | +1.95% | 792 |
| 2026-08-25 | 2.99 | 3.10 | 2.99 | 3.07 | +3.02% | 1,819 |
| 2026-08-24 | 2.89 | 3.00 | 2.89 | 2.98 | +1.71% | 7,352 |
| 2026-08-21 | 2.94 | 2.94 | 2.91 | 2.93 | +1.74% | 1,257 |
| 2026-08-20 | 2.88 | 2.88 | 2.88 | 2.88 | -0.35% | 530 |
| 2026-08-19 | 2.87 | 2.89 | 2.87 | 2.89 | +0.87% | 2,096 |
| 2026-08-18 | 2.97 | 2.97 | 2.80 | 2.87 | +0.22% | 11,558 |
| 2026-08-17 | 2.90 | 2.90 | 2.80 | 2.86 | +0.66% | 3,826 |
| 2026-08-14 | 2.76 | 2.91 | 2.76 | 2.84 | +1.07% | 10,491 |
| 2026-08-13 | 2.90 | 2.90 | 2.81 | 2.81 | -4.10% | 3,789 |
| 2026-08-12 | 3.04 | 3.04 | 2.93 | 2.93 | -0.34% | 998 |
| 2026-08-11 | 2.96 | 3.00 | 2.92 | 2.94 | -2.33% | 2,175 |
| 2026-08-10 | 3.05 | 3.14 | 3.01 | 3.01 | -3.83% | 3,102 |
| 2026-08-07 | 3.13 | 3.13 | 3.13 | 3.13 | -0.32% | 425 |
| 2026-08-06 | 3.13 | 3.14 | 3.13 | 3.14 | -1.57% | 682 |
| 2026-08-05 | 3.09 | 3.20 | 3.09 | 3.19 | +1.27% | 7,154 |
| 2026-08-04 | 3.14 | 3.15 | 3.14 | 3.15 | +0.64% | 812 |
| 2026-08-03 | 3.13 | 3.24 | 3.13 | 3.13 | -2.49% | 695 |
| 2026-07-31 | 3.10 | 3.21 | 3.10 | 3.21 | +1.90% | 2,916 |
| 2026-07-30 | 3.18 | 3.18 | 3.15 | 3.15 | -1.05% | 27,662 |
| 2026-07-29 | 3.29 | 3.29 | 3.16 | 3.18 | -2.65% | 4,190 |
| 2026-07-28 | 3.30 | 3.30 | 3.27 | 3.27 | +2.82% | 1,290 |
| 2026-07-27 | 3.32 | 3.32 | 3.18 | 3.18 | -1.54% | 2,636 |
| 2026-07-24 | 3.18 | 3.27 | 3.18 | 3.23 | -0.26% | 917 |
| 2026-07-23 | 3.16 | 3.25 | 3.16 | 3.24 | -0.66% | 1,429 |
| 2026-07-22 | 3.10 | 3.26 | 3.10 | 3.26 | +3.82% | 4,312 |
| 2026-07-21 | 3.15 | 3.15 | 3.14 | 3.14 | -0.32% | 1,150 |
| 2026-07-20 | 3.23 | 3.23 | 3.15 | 3.15 | -3.07% | 1,374 |
| 2026-07-17 | 3.29 | 3.29 | 3.19 | 3.25 | +1.40% | 3,199 |
| 2026-07-16 | 3.15 | 3.21 | 3.15 | 3.21 | -1.08% | 1,598 |
| 2026-07-15 | 3.20 | 3.24 | 3.20 | 3.24 | +2.86% | 723 |
| 2026-07-14 | 3.23 | 3.23 | 3.15 | 3.15 | +0.64% | 3,264 |
| 2026-07-13 | 3.14 | 3.14 | 3.13 | 3.13 | -2.19% | 821 |
| 2026-07-10 | 3.19 | 3.23 | 3.18 | 3.20 | +3.23% | 882 |
| 2026-07-09 | 3.12 | 3.12 | 3.08 | 3.10 | +1.23% | 3,441 |
| 2026-07-08 | 3.06 | 3.06 | 3.06 | 3.06 | +2.12% | 470 |
| 2026-07-07 | 3.02 | 3.04 | 3.00 | 3.00 | -0.21% | 2,005 |
| 2026-07-06 | 2.95 | 3.03 | 2.90 | 3.00 | -2.75% | 4,272 |
| 2026-07-02 | 3.01 | 3.09 | 3.01 | 3.09 | -0.32% | 3,167 |
| 2026-07-01 | 3.00 | 3.10 | 3.00 | 3.10 | +1.64% | 1,567 |
| 2026-06-30 | 2.93 | 3.10 | 2.93 | 3.05 | +0.33% | 3,025 |
| 2026-06-29 | 3.00 | 3.08 | 2.95 | 3.04 | -0.22% | 2,340 |
| 2026-06-26 | 3.09 | 3.10 | 3.05 | 3.05 | +1.22% | 723 |
| 2026-06-25 | 2.98 | 3.01 | 2.98 | 3.01 | -2.59% | 1,107 |
| 2026-06-24 | 3.09 | 3.09 | 3.09 | 3.09 | +2.63% | 580 |
| 2026-06-23 | 3.09 | 3.09 | 3.00 | 3.01 | +0.13% | 2,923 |
| 2026-06-22 | 2.91 | 3.05 | 2.91 | 3.01 | +2.27% | 6,532 |
| 2026-06-18 | 3.09 | 3.09 | 2.94 | 2.94 | -5.77% | 4,450 |
| 2026-06-17 | 3.06 | 3.14 | 3.06 | 3.12 | +1.30% | 1,310 |
| 2026-06-16 | 3.10 | 3.10 | 3.07 | 3.08 | -0.77% | 2,455 |
| 2026-06-15 | 3.12 | 3.13 | 3.10 | 3.10 | +0.01% | 1,207 |
| 2026-06-12 | 3.10 | 3.10 | 3.10 | 3.10 | +0.12% | 387 |
| 2026-06-11 | 3.00 | 3.10 | 3.00 | 3.10 | +3.33% | 5,779 |
| 2026-06-10 | 3.00 | 3.00 | 3.00 | 3.00 | -2.60% | 282 |
| 2026-06-09 | 3.05 | 3.08 | 3.05 | 3.08 | +1.65% | 1,005 |
| 2026-06-08 | 2.95 | 3.05 | 2.95 | 3.03 | +2.36% | 3,747 |
| 2026-06-05 | 2.99 | 3.05 | 2.96 | 2.96 | -4.52% | 7,427 |
| 2026-06-04 | 3.05 | 3.10 | 3.05 | 3.10 | +2.14% | 875 |
| 2026-06-03 | 3.05 | 3.10 | 3.02 | 3.04 | +0.17% | 9,339 |
| 2026-06-02 | 3.03 | 3.13 | 3.03 | 3.03 | +4.48% | 15,604 |
| 2026-06-01 | 3.10 | 3.18 | 2.90 | 2.90 | -8.73% | 7,217 |
| 2026-05-29 | 3.12 | 3.18 | 3.12 | 3.18 | +0.55% | 2,243 |
| 2026-05-28 | 3.15 | 3.20 | 3.15 | 3.16 | -0.32% | 1,767 |
| 2026-05-27 | 3.19 | 3.19 | 3.16 | 3.17 | -0.94% | 1,427 |
| 2026-05-26 | 3.21 | 3.21 | 3.20 | 3.20 | -0.31% | 1,929 |
| 2026-05-22 | 3.20 | 3.21 | 3.19 | 3.21 | -1.23% | 978 |
| 2026-05-21 | 3.30 | 3.31 | 3.25 | 3.25 | -0.61% | 1,651 |
| 2026-05-20 | 3.15 | 3.30 | 3.15 | 3.27 | +2.03% | 4,404 |
| 2026-05-19 | 3.21 | 3.21 | 3.21 | 3.21 | -2.29% | 471 |
| 2026-05-18 | 3.19 | 3.28 | 3.19 | 3.28 | +2.98% | 1,504 |
| 2026-05-15 | 3.19 | 3.28 | 3.11 | 3.19 | -2.65% | 13,315 |
| 2026-05-14 | 3.05 | 3.29 | 3.05 | 3.27 | +2.56% | 2,668 |
| 2026-05-13 | 3.35 | 3.35 | 3.19 | 3.19 | -6.18% | 2,252 |
| 2026-05-12 | 3.41 | 3.41 | 3.40 | 3.40 | -1.45% | 1,530 |
| 2026-05-11 | 3.38 | 3.50 | 3.38 | 3.45 | -2.54% | 1,854 |
| 2026-05-08 | 3.59 | 3.59 | 3.54 | 3.54 | +2.61% | 925 |
| 2026-05-07 | 3.59 | 3.59 | 3.45 | 3.45 | +1.17% | 381 |
| 2026-05-06 | 3.40 | 3.67 | 3.40 | 3.41 | +1.79% | 6,175 |
| 2026-05-05 | 3.45 | 3.45 | 3.31 | 3.35 | +0.00% | 1,828 |
| 2026-05-04 | 3.45 | 3.45 | 3.27 | 3.35 | +2.45% | 2,508 |
| 2026-05-01 | 3.28 | 3.28 | 3.27 | 3.27 | -3.82% | 498 |
| 2026-04-30 | 3.24 | 3.40 | 3.24 | 3.40 | +4.62% | 799 |
| 2026-04-29 | 3.25 | 3.29 | 3.25 | 3.25 | -3.27% | 1,611 |
| 2026-04-28 | 3.33 | 3.36 | 3.33 | 3.36 | +1.51% | 1,730 |
| 2026-04-27 | 3.41 | 3.41 | 3.31 | 3.31 | -4.06% | 5,550 |
| 2026-04-24 | 3.43 | 3.47 | 3.42 | 3.45 | -1.71% | 1,985 |
| 2026-04-23 | 3.53 | 3.60 | 3.51 | 3.51 | -2.44% | 2,106 |
| 2026-04-22 | 3.86 | 3.86 | 3.60 | 3.60 | -6.67% | 1,200 |
| 2026-04-21 | 3.92 | 3.92 | 3.85 | 3.85 | +3.07% | 578 |
| 2026-04-20 | 3.74 | 3.74 | 3.74 | 3.74 | +0.00% | 384 |
| 2026-04-17 | 3.76 | 3.76 | 3.72 | 3.74 | +1.08% | 2,041 |
| 2026-04-16 | 3.96 | 3.96 | 3.70 | 3.70 | -4.64% | 3,117 |
| 2026-04-15 | 4.00 | 4.00 | 3.81 | 3.88 | -1.02% | 3,454 |
| 2026-04-14 | 3.93 | 3.95 | 3.92 | 3.92 | +0.77% | 1,851 |
| 2026-04-13 | 3.80 | 3.89 | 3.80 | 3.89 | +0.26% | 7,420 |
| 2026-04-10 | 3.79 | 3.90 | 3.79 | 3.88 | +1.18% | 30,738 |
| 2026-04-09 | 3.60 | 3.92 | 3.60 | 3.83 | +14.81% | 10,113 |
| 2026-04-08 | 3.34 | 3.34 | 3.34 | 3.34 | +0.00% | 0 |
| 2026-04-07 | 3.26 | 3.38 | 3.26 | 3.34 | -0.60% | 4,132 |
| 2026-04-06 | 3.31 | 3.38 | 3.30 | 3.36 | +1.82% | 4,160 |
| 2026-04-02 | 3.24 | 3.30 | 3.24 | 3.30 | +1.54% | 831 |
| 2026-04-01 | 3.22 | 3.25 | 3.18 | 3.25 | -0.91% | 8,077 |
| 2026-03-31 | 3.15 | 3.29 | 3.14 | 3.28 | +5.47% | 18,760 |
| 2026-03-30 | 3.31 | 3.31 | 3.11 | 3.11 | -3.72% | 5,028 |
| 2026-03-27 | 3.18 | 3.23 | 3.18 | 3.23 | +5.21% | 818 |
| 2026-03-26 | 2.95 | 3.24 | 2.95 | 3.07 | +3.72% | 11,768 |
| 2026-03-25 | 3.13 | 3.29 | 2.96 | 2.96 | -3.11% | 2,910 |
| 2026-03-24 | 2.98 | 3.16 | 2.97 | 3.06 | -3.02% | 1,460 |
| 2026-03-23 | 3.13 | 3.15 | 3.08 | 3.15 | +7.51% | 11,658 |
| 2026-03-20 | 3.05 | 3.06 | 2.93 | 2.93 | -2.98% | 4,528 |
| 2026-03-19 | 2.92 | 3.02 | 2.92 | 3.02 | +1.34% | 8,591 |
| 2026-03-18 | 3.00 | 3.02 | 2.98 | 2.98 | -0.67% | 2,134 |
| 2026-03-17 | 3.03 | 3.03 | 2.97 | 3.00 | +0.00% | 1,989 |
| 2026-03-16 | 2.95 | 3.00 | 2.95 | 3.00 | +3.81% | 9,736 |
| 2026-03-13 | 2.92 | 2.95 | 2.88 | 2.89 | -2.77% | 2,806 |
| 2026-03-12 | 2.93 | 2.99 | 2.93 | 2.97 | -2.55% | 15,656 |
| 2026-03-11 | 3.02 | 3.05 | 3.01 | 3.05 | +1.33% | 11,065 |
| 2026-03-10 | 2.92 | 3.03 | 2.92 | 3.01 | +2.03% | 2,623 |
| 2026-03-09 | 2.89 | 2.96 | 2.87 | 2.95 | +2.75% | 4,811 |
| 2026-03-06 | 2.79 | 2.88 | 2.79 | 2.87 | +0.74% | 5,587 |
| 2026-03-05 | 2.83 | 2.88 | 2.83 | 2.85 | -2.56% | 2,181 |
| 2026-03-04 | 2.89 | 2.92 | 2.89 | 2.92 | +0.17% | 4,975 |
| 2026-03-03 | 2.84 | 2.92 | 2.79 | 2.92 | -2.34% | 2,294 |
| 2026-03-02 | 3.02 | 3.02 | 2.96 | 2.99 | -1.97% | 12,085 |
| 2026-02-27 | 3.08 | 3.08 | 3.04 | 3.05 | -1.93% | 1,283 |
| 2026-02-26 | 3.11 | 3.11 | 3.04 | 3.11 | +1.30% | 3,965 |
| 2026-02-25 | 3.09 | 3.11 | 3.06 | 3.07 | +0.00% | 46 |
| 2026-02-24 | 3.03 | 3.07 | 3.03 | 3.07 | +2.68% | 46 |
| 2026-02-23 | 3.01 | 3.04 | 2.99 | 2.99 | -0.33% | 46 |
| 2026-02-20 | 2.90 | 3.00 | 2.90 | 3.00 | +3.45% | 6,984 |
| 2026-02-19 | 2.92 | 2.92 | 2.90 | 2.90 | +0.90% | 1,426 |
| 2026-02-18 | 3.06 | 3.06 | 2.84 | 2.87 | -3.88% | 9,756 |
| 2026-02-17 | 2.81 | 3.00 | 2.81 | 2.99 | +3.28% | 2,989 |
| 2026-02-13 | 2.87 | 2.90 | 2.87 | 2.90 | -1.53% | 6,019 |
| 2026-02-12 | 2.99 | 3.00 | 2.94 | 2.94 | -0.34% | 5,643 |
| 2026-02-11 | 2.89 | 2.97 | 2.89 | 2.95 | +3.15% | 8,478 |
| 2026-02-10 | 2.87 | 2.87 | 2.86 | 2.86 | -0.69% | 934 |
| 2026-02-09 | 2.87 | 2.88 | 2.87 | 2.88 | +1.41% | 1,417 |
| 2026-02-06 | 2.84 | 2.86 | 2.83 | 2.84 | +0.00% | 1,393 |
| 2026-02-05 | 2.88 | 2.88 | 2.84 | 2.84 | -1.39% | 841 |
| 2026-02-04 | 2.81 | 2.89 | 2.81 | 2.88 | -0.35% | 1,544 |
| 2026-02-03 | 2.88 | 2.91 | 2.88 | 2.89 | +0.35% | 1,362 |
| 2026-02-02 | 2.80 | 2.88 | 2.80 | 2.88 | +1.41% | 1,263 |
| 2026-01-30 | 2.88 | 2.88 | 2.83 | 2.84 | -1.90% | 2,540 |
| 2026-01-29 | 3.00 | 3.00 | 2.84 | 2.90 | -0.17% | 7,575 |
| 2026-01-28 | 2.91 | 2.95 | 2.88 | 2.90 | -1.56% | 10,582 |
| 2026-01-27 | 2.87 | 2.95 | 2.87 | 2.95 | +3.73% | 11,581 |
| 2026-01-26 | 2.77 | 2.84 | 2.77 | 2.84 | -0.70% | 5,607 |
| 2026-01-23 | 2.80 | 2.86 | 2.78 | 2.86 | +2.14% | 7,232 |
| 2026-01-22 | 2.75 | 2.80 | 2.73 | 2.80 | +4.09% | 22,017 |
| 2026-01-21 | 2.68 | 2.69 | 2.68 | 2.69 | +0.37% | 3,098 |
| 2026-01-20 | 2.62 | 2.68 | 2.62 | 2.68 | +2.29% | 3,538 |
| 2026-01-16 | 2.60 | 2.62 | 2.60 | 2.62 | -0.38% | 2,132 |
| 2026-01-15 | 2.65 | 2.65 | 2.63 | 2.63 | +0.96% | 1,077 |
| 2026-01-14 | 2.61 | 2.61 | 2.60 | 2.60 | -0.19% | 3,813 |
| 2026-01-13 | 2.64 | 2.64 | 2.59 | 2.61 | -0.95% | 3,986 |
| 2026-01-12 | 2.63 | 2.65 | 2.63 | 2.63 | +0.19% | 5,513 |
| 2026-01-09 | 2.63 | 2.63 | 2.63 | 2.63 | +0.77% | 2,390 |
| 2026-01-08 | 2.64 | 2.64 | 2.61 | 2.61 | -1.14% | 9,008 |
| 2026-01-07 | 2.61 | 2.64 | 2.61 | 2.64 | -0.75% | 4,051 |
| 2026-01-06 | 2.70 | 2.70 | 2.64 | 2.66 | +0.00% | 7,973 |
| 2026-01-05 | 2.67 | 2.67 | 2.61 | 2.66 | +0.76% | 20,042 |
| 2026-01-02 | 2.63 | 2.64 | 2.62 | 2.64 | +1.73% | 9,700 |
| 2025-12-31 | 2.60 | 2.60 | 2.60 | 2.60 | -0.57% | 601 |
| 2025-12-30 | 2.61 | 2.71 | 2.61 | 2.61 | +0.38% | 7,106 |
| 2025-12-29 | 2.63 | 2.66 | 2.54 | 2.60 | -2.26% | 6,357 |
| 2025-12-26 | 2.65 | 2.66 | 2.58 | 2.66 | +1.92% | 7,137 |
| 2025-12-24 | 2.48 | 2.67 | 2.48 | 2.61 | +3.98% | 6,889 |
| 2025-12-23 | 2.57 | 2.63 | 2.50 | 2.51 | +0.00% | 7,013 |
| 2025-12-22 | 2.52 | 2.52 | 2.48 | 2.51 | -0.40% | 2,299 |
| 2025-12-19 | 2.54 | 2.55 | 2.50 | 2.52 | +7.23% | 21,196 |
| 2025-12-18 | 2.50 | 2.59 | 2.35 | 2.35 | -7.84% | 36,694 |
| 2025-12-17 | 2.53 | 2.55 | 2.53 | 2.55 | +0.79% | 589 |
| 2025-12-16 | 2.54 | 2.59 | 2.53 | 2.53 | -2.32% | 2,443 |
| 2025-12-15 | 2.65 | 2.65 | 2.59 | 2.59 | +2.37% | 3,427 |
| 2025-12-12 | 2.64 | 2.64 | 2.53 | 2.53 | -3.07% | 2,556 |
| 2025-12-11 | 2.55 | 2.61 | 2.55 | 2.61 | +2.23% | 2,757 |
| 2025-12-10 | 2.59 | 2.59 | 2.54 | 2.55 | -1.42% | 11,926 |
| 2025-12-09 | 2.58 | 2.59 | 2.57 | 2.59 | -0.48% | 5,746 |
| 2025-12-08 | 2.59 | 2.60 | 2.59 | 2.60 | -0.10% | 2,451 |
| 2025-12-05 | 2.69 | 2.69 | 2.60 | 2.60 | -3.70% | 3,862 |
| 2025-12-04 | 2.61 | 2.73 | 2.61 | 2.71 | +2.46% | 2,728 |
| 2025-12-03 | 2.61 | 2.64 | 2.61 | 2.64 | +1.15% | 1,454 |
| 2025-12-02 | 2.61 | 2.61 | 2.61 | 2.61 | +0.00% | 0 |
| 2025-12-01 | 2.65 | 2.65 | 2.61 | 2.61 | -0.57% | 1,044 |
| 2025-11-28 | 2.63 | 2.63 | 2.58 | 2.63 | +2.54% | 623 |
| 2025-11-26 | 2.60 | 2.69 | 2.56 | 2.56 | -1.54% | 1,409 |
| 2025-11-25 | 2.57 | 2.63 | 2.55 | 2.60 | +0.97% | 2,215 |
| 2025-11-24 | 2.61 | 2.61 | 2.58 | 2.58 | +0.39% | 1,003 |
| 2025-11-21 | 2.61 | 2.61 | 2.53 | 2.56 | -0.97% | 6,294 |
| 2025-11-20 | 2.70 | 2.73 | 2.58 | 2.59 | +0.39% | 1,789 |
| 2025-11-19 | 2.60 | 2.63 | 2.58 | 2.58 | -3.01% | 9,171 |
| 2025-11-18 | 2.72 | 2.72 | 2.66 | 2.66 | -0.75% | 670 |
| 2025-11-17 | 2.64 | 2.76 | 2.64 | 2.68 | -1.11% | 2,497 |
| 2025-11-14 | 2.70 | 2.76 | 2.70 | 2.71 | -3.04% | 2,083 |
| 2025-11-13 | 2.86 | 2.86 | 2.77 | 2.79 | -1.06% | 1,083 |
| 2025-11-12 | 2.86 | 2.86 | 2.83 | 2.83 | -0.88% | 972 |
| 2025-11-11 | 2.74 | 2.87 | 2.74 | 2.85 | +5.17% | 9,603 |
| 2025-11-10 | 2.75 | 2.75 | 2.67 | 2.71 | +1.50% | 10,372 |
| 2025-11-07 | 2.60 | 2.67 | 2.60 | 2.67 | -2.55% | 2,315 |
| 2025-11-06 | 2.67 | 2.74 | 2.67 | 2.74 | +2.24% | 2,931 |
| 2025-11-05 | 2.66 | 2.68 | 2.66 | 2.68 | +3.88% | 4,787 |
| 2025-11-04 | 2.64 | 2.67 | 2.58 | 2.58 | -2.96% | 5,659 |
| 2025-11-03 | 2.66 | 2.72 | 2.65 | 2.66 | -1.53% | 7,724 |
| 2025-10-31 | 2.60 | 2.70 | 2.60 | 2.70 | +2.66% | 1,098 |
| 2025-10-30 | 2.59 | 2.66 | 2.59 | 2.63 | -0.75% | 2,831 |
| 2025-10-29 | 2.65 | 2.65 | 2.61 | 2.65 | +2.32% | 2,377 |
| 2025-10-28 | 2.55 | 2.59 | 2.55 | 2.59 | +0.56% | 776 |
| 2025-10-27 | 2.61 | 2.61 | 2.57 | 2.58 | +0.21% | 1,902 |
| 2025-10-24 | 2.56 | 2.59 | 2.56 | 2.57 | +0.00% | 1,411 |
| 2025-10-23 | 2.50 | 2.58 | 2.50 | 2.57 | +0.39% | 8,147 |
| 2025-10-22 | 2.55 | 2.57 | 2.53 | 2.56 | +0.00% | 2,205 |
| 2025-10-21 | 2.60 | 2.60 | 2.56 | 2.56 | -3.40% | 3,522 |
| 2025-10-20 | 2.53 | 2.67 | 2.53 | 2.65 | +2.38% | 4,172 |
| 2025-10-17 | 2.56 | 2.59 | 2.56 | 2.59 | +1.51% | 1,045 |
| 2025-10-16 | 2.51 | 2.56 | 2.47 | 2.55 | -0.24% | 5,187 |
| 2025-10-15 | 2.59 | 2.59 | 2.56 | 2.56 | -0.73% | 14,535 |
| 2025-10-14 | 2.50 | 2.57 | 2.50 | 2.57 | -0.59% | 3,706 |
| 2025-10-13 | 2.51 | 2.59 | 2.51 | 2.59 | +1.17% | 1,516 |
| 2025-10-10 | 2.58 | 2.59 | 2.55 | 2.56 | -1.16% | 12,614 |
| 2025-10-09 | 2.67 | 2.67 | 2.57 | 2.59 | -1.42% | 12,374 |
| 2025-10-08 | 2.69 | 2.69 | 2.61 | 2.63 | +0.66% | 2,197 |
| 2025-10-07 | 2.61 | 2.61 | 2.60 | 2.61 | -0.57% | 2,219 |
| 2025-10-06 | 2.61 | 2.65 | 2.61 | 2.63 | +0.96% | 3,933 |
| 2025-10-03 | 2.60 | 2.60 | 2.60 | 2.60 | +0.00% | 0 |
| 2025-10-02 | 2.57 | 2.71 | 2.57 | 2.60 | -1.14% | 2,871 |
| 2025-10-01 | 2.79 | 2.79 | 2.63 | 2.63 | -3.66% | 4,355 |
| 2025-09-30 | 2.66 | 2.85 | 2.65 | 2.73 | +2.82% | 12,109 |
| 2025-09-29 | 2.76 | 2.76 | 2.60 | 2.65 | -0.74% | 5,779 |
| 2025-09-26 | 2.65 | 2.72 | 2.64 | 2.67 | -1.84% | 2,685 |
| 2025-09-25 | 2.73 | 2.73 | 2.73 | 2.73 | -2.27% | 764 |
| 2025-09-24 | 2.72 | 2.79 | 2.71 | 2.79 | +1.23% | 9,612 |
| 2025-09-23 | 2.79 | 2.79 | 2.75 | 2.75 | +2.02% | 1,239 |
| 2025-09-22 | 2.79 | 2.79 | 2.67 | 2.70 | -3.23% | 3,563 |
| 2025-09-19 | 2.80 | 2.99 | 2.75 | 2.79 | -0.71% | 7,959 |
| 2025-09-18 | 2.80 | 2.84 | 2.80 | 2.81 | +1.44% | 1,453 |
| 2025-09-17 | 2.65 | 2.80 | 2.65 | 2.77 | +1.47% | 6,641 |
| 2025-09-16 | 2.65 | 2.76 | 2.65 | 2.73 | -0.73% | 1,836 |
| 2025-09-15 | 2.81 | 2.81 | 2.75 | 2.75 | -0.72% | 4,373 |
| 2025-09-12 | 2.77 | 2.77 | 2.76 | 2.77 | +0.64% | 1,842 |
| 2025-09-11 | 2.78 | 2.78 | 2.75 | 2.75 | -0.63% | 1,717 |
| 2025-09-10 | 2.78 | 2.80 | 2.77 | 2.77 | -2.81% | 1,877 |
| 2025-09-09 | 2.88 | 2.88 | 2.69 | 2.85 | +1.06% | 6,551 |
| 2025-09-08 | 2.86 | 2.87 | 2.78 | 2.82 | +2.55% | 8,985 |
| 2025-09-05 | 2.73 | 2.77 | 2.73 | 2.75 | +0.73% | 4,232 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+10.93%). 가장 약한 달: 11월 (-1.27%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Energy of Minas Gerais Co DRC (CIG-C)의 최근 종가는 얼마입니까?
2026-09-02 기준 3.24. Closelook 데이터 레이크의 일별 가격 기록 기준.
CIG-C의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4.00, 최저 2.35 (2026-09-02 기준).
Energy of Minas Gerais Co DRC이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 CIG-C의 가장 강한 달은 1월(평균 +10.93%), 가장 약한 달은 11월(평균 -1.27%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.