시장 데이터를 불러오는 중
전체 종목
엑셀러레이트 에너지 과거 주가
Excelerate Energy, Inc. Class A Common Stock · EE · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Excelerate Energy, Inc. Class A Common Stock · EE · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩43,713 | ₩47,374 | ₩43,472 | ₩46,610 | +6.63% | 195.2만 |
| 2026.09.28–2026.10.02 | ₩44,612 | ₩44,612 | ₩42,399 | ₩43,633 | -2.19% | 164만 |
| 2026.09.21–2026.09.25 | ₩47,991 | ₩48,172 | ₩43,821 | ₩44,370 | -7.54% | 246.8만 |
| 2026.09.14–2026.09.18 | ₩52,014 | ₩52,014 | ₩47,803 | ₩48,299 | -7.14% | 336.3만 |
| 2026.09.08–2026.09.11 | ₩53,676 | ₩53,716 | ₩50,954 | ₩51,504 | -4.05% | 149.1만 |
| 2026.08.31–2026.09.04 | ₩52,201 | ₩54,682 | ₩51,363 | ₩53,676 | +2.83% | 151만 |
| 2026.08.24–2026.08.28 | ₩52,456 | ₩54,668 | ₩51,236 | ₩51,705 | -1.43% | 168.3만 |
| 2026.08.17–2026.08.21 | ₩49,144 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,891 |
| ₩48,179 |
| ₩52,764 |
| +7.37% |
| 240.2만 |
| 2026.08.10–2026.08.14 | ₩47,387 | ₩49,171 | ₩47,186 | ₩49,117 | +3.65% | 147.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,295 | ₩53,147 | ₩46,677 | ₩46,757 | -10.59% | 209.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,536 | ₩52,892 | ₩49,573 | ₩52,657 | +0.23% | 134만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,671 | ₩54,306 | ₩51,021 | ₩51,799 | -1.65% | 150만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,389 | ₩53,623 | ₩51,088 | ₩52,228 | -0.31% | 130.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,021 | ₩53,442 | ₩50,807 | ₩52,295 | +2.50% | 123.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,230 | ₩51,846 | ₩49,640 | ₩50,941 | +1.41% | 133.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,999 | ₩51,537 | ₩46,677 | ₩50,552 | +7.56% | 263.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,349 | ₩47,790 | ₩44,853 | ₩46,342 | +2.19% | 180.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,700 | ₩46,288 | ₩42,279 | ₩45,926 | +5.09% | 181.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,075 | ₩44,960 | ₩42,949 | ₩43,217 | -1.95% | 164.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,621 | ₩49,171 | ₩43,713 | ₩44,169 | -9.16% | 152.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,158 | ₩49,198 | ₩47,039 | ₩48,326 | +0.35% | 117.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,631 | ₩49,600 | ₩44,950 | ₩47,884 | +4.94% | 205.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,194 | ₩48,024 | ₩41,333 | ₩45,443 | -1.63% | 279.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,336 | ₩46,999 | ₩44,451 | ₩46,221 | +1.95% | 176.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,596 | ₩47,387 | ₩44,370 | ₩45,269 | -2.85% | 167.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,207 | ₩46,838 | ₩43,673 | ₩46,797 | +1.28% | 146.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,606 | ₩47,870 | ₩43,338 | ₩46,100 | +5.72% | 214.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,309 | ₩45,819 | ₩43,043 | ₩43,914 | -3.08% | 214.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,713 | ₩48,246 | ₩43,713 | ₩44,867 | +2.64% | 257.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,457 | ₩48,460 | ₩44,035 | ₩44,236 | -2.68% | 271.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,232 | ₩50,565 | ₩44,531 | ₩45,068 | -6.56% | 213.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,318 | ₩57,893 | ₩47,401 | ₩48,246 | -14.33% | 438.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,109 | ₩57,753 | ₩47,163 | ₩53,971 | -5.49% | 299.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,050 | ₩57,706 | ₩55,232 | ₩56,519 | +0.84% | 170.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,667 | ₩56,224 | ₩49,667 | ₩56,103 | +12.96% | 145.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,023 | ₩50,471 | ₩46,972 | ₩49,761 | +1.50% | 192.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,876 | ₩50,391 | ₩46,643 | ₩50,083 | +2.47% | 245.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,746 | ₩48,393 | ₩43,901 | ₩48,353 | +8.06% | 195.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,562 | ₩45,282 | ₩40,415 | ₩44,572 | +9.88% | 221.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,054 | ₩41,487 | ₩37,264 | ₩40,830 | +4.55% | 140.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,532 | ₩38,323 | ₩37,076 | ₩38,001 | +1.25% | 90만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,097 | ₩38,162 | ₩36,097 | ₩37,344 | +3.45% | 83.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,231 | ₩36,633 | ₩34,414 | ₩35,856 | -1.04% | 174.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,310 | ₩38,310 | ₩35,856 | ₩36,526 | -4.66% | 161.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,411 | ₩39,329 | ₩36,928 | ₩38,444 | +2.76% | 179.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,601 | ₩37,666 | ₩35,118 | ₩37,652 | +5.76% | 113.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,183 | ₩38,216 | ₩34,568 | ₩35,869 | -3.53% | 227.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,277 | ₩37,840 | ₩34,930 | ₩36,915 | -0.97% | 206.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,676 | ₩40,723 | ₩33,388 | ₩36,969 | +6.61% | 281.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,695 | ₩35,936 | ₩33,375 | ₩34,743 | -2.67% | 253.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,009 | ₩38,088 | ₩34,119 | ₩35,400 | -4.35% | 247.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,379 | ₩38,846 | ₩35,896 | ₩36,633 | +0.70% | 272.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,714 | ₩37,176 | ₩36,070 | ₩36,137 | -1.57% | 46.9만 |
|---|