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 | ₩43,720 | ₩47,381 | ₩43,478 | ₩46,617 | +6.63% | 195.2만 |
| 2026.09.28–2026.10.02 | ₩44,618 | ₩44,618 | ₩42,406 | ₩43,639 | -2.19% | 164만 |
| 2026.09.21–2026.09.25 | ₩47,998 | ₩48,179 | ₩43,827 | ₩44,377 | -7.54% | 246.8만 |
| 2026.09.14–2026.09.18 | ₩52,021 | ₩52,021 | ₩47,810 | ₩48,306 | -7.14% | 336.3만 |
| 2026.09.08–2026.09.11 | ₩53,684 | ₩53,724 | ₩50,962 | ₩51,512 | -4.05% | 149.1만 |
| 2026.08.31–2026.09.04 | ₩52,209 | ₩54,690 | ₩51,371 | ₩53,684 | +2.83% | 151만 |
| 2026.08.24–2026.08.28 | ₩52,464 | ₩54,677 | ₩51,243 | ₩51,713 | -1.43% | 168.3만 |
| 2026.08.17–2026.08.21 | ₩49,151 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,899 |
| ₩48,186 |
| ₩52,772 |
| +7.37% |
| 240.2만 |
| 2026.08.10–2026.08.14 | ₩47,394 | ₩49,178 | ₩47,193 | ₩49,124 | +3.65% | 147.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,303 | ₩53,154 | ₩46,684 | ₩46,764 | -10.59% | 209.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,544 | ₩52,900 | ₩49,580 | ₩52,665 | +0.23% | 134만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,678 | ₩54,315 | ₩51,029 | ₩51,807 | -1.65% | 150만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,397 | ₩53,631 | ₩51,096 | ₩52,236 | -0.31% | 130.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,029 | ₩53,450 | ₩50,814 | ₩52,303 | +2.50% | 123.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,238 | ₩51,854 | ₩49,648 | ₩50,948 | +1.41% | 133.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,006 | ₩51,545 | ₩46,684 | ₩50,559 | +7.56% | 263.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,356 | ₩47,797 | ₩44,860 | ₩46,348 | +2.19% | 180.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,706 | ₩46,295 | ₩42,285 | ₩45,933 | +5.09% | 181.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,082 | ₩44,967 | ₩42,955 | ₩43,224 | -1.95% | 164.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,628 | ₩49,178 | ₩43,720 | ₩44,176 | -9.16% | 152.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,166 | ₩49,205 | ₩47,046 | ₩48,333 | +0.35% | 117.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,638 | ₩49,607 | ₩44,956 | ₩47,891 | +4.94% | 205.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,201 | ₩48,031 | ₩41,339 | ₩45,450 | -1.63% | 279.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,343 | ₩47,006 | ₩44,457 | ₩46,228 | +1.95% | 176.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,603 | ₩47,394 | ₩44,377 | ₩45,276 | -2.85% | 167.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,214 | ₩46,845 | ₩43,680 | ₩46,804 | +1.28% | 146.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,613 | ₩47,877 | ₩43,344 | ₩46,107 | +5.72% | 214.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,316 | ₩45,825 | ₩43,049 | ₩43,921 | -3.08% | 214.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,720 | ₩48,253 | ₩43,720 | ₩44,873 | +2.64% | 257.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,463 | ₩48,467 | ₩44,042 | ₩44,243 | -2.68% | 271.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,239 | ₩50,573 | ₩44,538 | ₩45,074 | -6.56% | 213.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,326 | ₩57,902 | ₩47,408 | ₩48,253 | -14.33% | 438.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,117 | ₩57,761 | ₩47,171 | ₩53,979 | -5.49% | 299.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,058 | ₩57,714 | ₩55,240 | ₩56,527 | +0.84% | 170.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,674 | ₩56,232 | ₩49,674 | ₩56,112 | +12.96% | 145.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,031 | ₩50,479 | ₩46,979 | ₩49,768 | +1.50% | 192.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,883 | ₩50,399 | ₩46,650 | ₩50,090 | +2.47% | 245.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,753 | ₩48,400 | ₩43,908 | ₩48,360 | +8.06% | 195.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,568 | ₩45,289 | ₩40,421 | ₩44,578 | +9.88% | 221.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,060 | ₩41,494 | ₩37,269 | ₩40,836 | +4.55% | 140.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,537 | ₩38,329 | ₩37,081 | ₩38,007 | +1.25% | 90만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,102 | ₩38,168 | ₩36,102 | ₩37,350 | +3.45% | 83.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,237 | ₩36,639 | ₩34,419 | ₩35,861 | -1.04% | 174.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,315 | ₩38,315 | ₩35,861 | ₩36,532 | -4.66% | 161.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,417 | ₩39,334 | ₩36,934 | ₩38,449 | +2.76% | 179.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,606 | ₩37,671 | ₩35,123 | ₩37,658 | +5.76% | 113.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,189 | ₩38,221 | ₩34,574 | ₩35,874 | -3.53% | 227.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,283 | ₩37,846 | ₩34,936 | ₩36,920 | -0.97% | 206.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,681 | ₩40,729 | ₩33,393 | ₩36,974 | +6.61% | 281.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,700 | ₩35,941 | ₩33,380 | ₩34,748 | -2.67% | 253.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,014 | ₩38,094 | ₩34,124 | ₩35,405 | -4.35% | 247.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,384 | ₩38,852 | ₩35,901 | ₩36,639 | +0.70% | 272.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,719 | ₩37,182 | ₩36,076 | ₩36,143 | -1.57% | 46.9만 |
|---|