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 | ₩43,716 | ₩47,377 | ₩43,475 | ₩46,612 | +6.63% | 195.2만 |
| 2026.09.28–2026.10.02 | ₩44,614 | ₩44,614 | ₩42,402 | ₩43,635 | -2.19% | 164만 |
| 2026.09.21–2026.09.25 | ₩47,994 | ₩48,175 | ₩43,823 | ₩44,373 | -7.54% | 246.8만 |
| 2026.09.14–2026.09.18 | ₩52,017 | ₩52,017 | ₩47,806 | ₩48,302 | -7.14% | 336.3만 |
| 2026.09.08–2026.09.11 | ₩53,679 | ₩53,720 | ₩50,957 | ₩51,507 | -4.05% | 149.1만 |
| 2026.08.31–2026.09.04 | ₩52,204 | ₩54,685 | ₩51,366 | ₩53,679 | +2.83% | 151만 |
| 2026.08.24–2026.08.28 | ₩52,459 | ₩54,672 | ₩51,239 | ₩51,708 | -1.43% | 168.3만 |
| 2026.08.17–2026.08.21 | ₩49,147 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,894 |
| ₩48,181 |
| ₩52,768 |
| +7.37% |
| 240.2만 |
| 2026.08.10–2026.08.14 | ₩47,390 | ₩49,174 | ₩47,189 | ₩49,120 | +3.65% | 147.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,298 | ₩53,150 | ₩46,680 | ₩46,760 | -10.59% | 209.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,540 | ₩52,895 | ₩49,576 | ₩52,660 | +0.23% | 134만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,674 | ₩54,310 | ₩51,024 | ₩51,802 | -1.65% | 150만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,392 | ₩53,626 | ₩51,091 | ₩52,231 | -0.31% | 130.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,024 | ₩53,445 | ₩50,810 | ₩52,298 | +2.50% | 123.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,233 | ₩51,849 | ₩49,643 | ₩50,944 | +1.41% | 133.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,001 | ₩51,541 | ₩46,680 | ₩50,555 | +7.56% | 263.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,352 | ₩47,793 | ₩44,856 | ₩46,344 | +2.19% | 180.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,703 | ₩46,291 | ₩42,281 | ₩45,929 | +5.09% | 181.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,078 | ₩44,963 | ₩42,952 | ₩43,220 | -1.95% | 164.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,624 | ₩49,174 | ₩43,716 | ₩44,172 | -9.16% | 152.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,161 | ₩49,201 | ₩47,042 | ₩48,329 | +0.35% | 117.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,634 | ₩49,603 | ₩44,952 | ₩47,886 | +4.94% | 205.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,197 | ₩48,027 | ₩41,336 | ₩45,446 | -1.63% | 279.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,339 | ₩47,001 | ₩44,453 | ₩46,224 | +1.95% | 176.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,599 | ₩47,390 | ₩44,373 | ₩45,271 | -2.85% | 167.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,210 | ₩46,840 | ₩43,676 | ₩46,800 | +1.28% | 146.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,609 | ₩47,873 | ₩43,340 | ₩46,103 | +5.72% | 214.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,312 | ₩45,821 | ₩43,045 | ₩43,917 | -3.08% | 214.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,716 | ₩48,248 | ₩43,716 | ₩44,869 | +2.64% | 257.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,459 | ₩48,463 | ₩44,038 | ₩44,239 | -2.68% | 271.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,235 | ₩50,568 | ₩44,534 | ₩45,070 | -6.56% | 213.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,321 | ₩57,897 | ₩47,404 | ₩48,248 | -14.33% | 438.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,112 | ₩57,756 | ₩47,166 | ₩53,974 | -5.49% | 299.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,053 | ₩57,709 | ₩55,235 | ₩56,522 | +0.84% | 170.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,670 | ₩56,227 | ₩49,670 | ₩56,107 | +12.96% | 145.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,026 | ₩50,474 | ₩46,975 | ₩49,764 | +1.50% | 192.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,879 | ₩50,394 | ₩46,646 | ₩50,086 | +2.47% | 245.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,749 | ₩48,396 | ₩43,904 | ₩48,356 | +8.06% | 195.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,565 | ₩45,285 | ₩40,417 | ₩44,574 | +9.88% | 221.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,056 | ₩41,490 | ₩37,266 | ₩40,833 | +4.55% | 140.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,534 | ₩38,325 | ₩37,078 | ₩38,003 | +1.25% | 90만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,099 | ₩38,164 | ₩36,099 | ₩37,346 | +3.45% | 83.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,233 | ₩36,636 | ₩34,416 | ₩35,858 | -1.04% | 174.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,312 | ₩38,312 | ₩35,858 | ₩36,528 | -4.66% | 161.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,413 | ₩39,331 | ₩36,931 | ₩38,446 | +2.76% | 179.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,603 | ₩37,668 | ₩35,120 | ₩37,655 | +5.76% | 113.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,185 | ₩38,218 | ₩34,570 | ₩35,871 | -3.53% | 227.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,279 | ₩37,842 | ₩34,933 | ₩36,917 | -0.97% | 206.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,678 | ₩40,726 | ₩33,390 | ₩36,971 | +6.61% | 281.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,697 | ₩35,938 | ₩33,377 | ₩34,745 | -2.67% | 253.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,011 | ₩38,091 | ₩34,121 | ₩35,402 | -4.35% | 247.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,381 | ₩38,848 | ₩35,898 | ₩36,636 | +0.70% | 272.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,716 | ₩37,179 | ₩36,072 | ₩36,139 | -1.57% | 46.9만 |
|---|