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 | ₩43,685 | ₩47,343 | ₩43,443 | ₩46,579 | +6.63% | 195.2만 |
| 2026.09.28–2026.10.02 | ₩44,582 | ₩44,582 | ₩42,371 | ₩43,604 | -2.19% | 164만 |
| 2026.09.21–2026.09.25 | ₩47,959 | ₩48,140 | ₩43,792 | ₩44,341 | -7.54% | 246.8만 |
| 2026.09.14–2026.09.18 | ₩51,979 | ₩51,979 | ₩47,772 | ₩48,268 | -7.14% | 336.3만 |
| 2026.09.08–2026.09.11 | ₩53,641 | ₩53,681 | ₩50,921 | ₩51,470 | -4.05% | 149.1만 |
| 2026.08.31–2026.09.04 | ₩52,167 | ₩54,646 | ₩51,329 | ₩53,641 | +2.83% | 151만 |
| 2026.08.24–2026.08.28 | ₩52,422 | ₩54,633 | ₩51,202 | ₩51,671 | -1.43% | 168.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,855 |
| ₩48,147 |
| ₩52,730 |
| +7.37% |
| 240.2만 |
| 2026.08.10–2026.08.14 | ₩47,356 | ₩49,139 | ₩47,155 | ₩49,085 | +3.65% | 147.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,261 | ₩53,112 | ₩46,646 | ₩46,726 | -10.59% | 209.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,502 | ₩52,857 | ₩49,541 | ₩52,623 | +0.23% | 134만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,636 | ₩54,271 | ₩50,988 | ₩51,765 | -1.65% | 150만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,355 | ₩53,587 | ₩51,055 | ₩52,194 | -0.31% | 130.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩50,988 | ₩53,406 | ₩50,773 | ₩52,261 | +2.50% | 123.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,197 | ₩51,812 | ₩49,608 | ₩50,907 | +1.41% | 133.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩46,968 | ₩51,504 | ₩46,646 | ₩50,519 | +7.56% | 263.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,319 | ₩47,758 | ₩44,824 | ₩46,311 | +2.19% | 180.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,671 | ₩46,257 | ₩42,251 | ₩45,896 | +5.09% | 181.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,046 | ₩44,931 | ₩42,921 | ₩43,189 | -1.95% | 164.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,589 | ₩49,139 | ₩43,685 | ₩44,140 | -9.16% | 152.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,127 | ₩49,165 | ₩47,008 | ₩48,294 | +0.35% | 117.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,601 | ₩49,567 | ₩44,920 | ₩47,852 | +4.94% | 205.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,164 | ₩47,993 | ₩41,306 | ₩45,413 | -1.63% | 279.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,306 | ₩46,968 | ₩44,422 | ₩46,190 | +1.95% | 176.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,566 | ₩47,356 | ₩44,341 | ₩45,239 | -2.85% | 167.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,177 | ₩46,807 | ₩43,644 | ₩46,767 | +1.28% | 146.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,577 | ₩47,839 | ₩43,309 | ₩46,070 | +5.72% | 214.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,279 | ₩45,788 | ₩43,015 | ₩43,886 | -3.08% | 214.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,685 | ₩48,214 | ₩43,685 | ₩44,837 | +2.64% | 257.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,427 | ₩48,428 | ₩44,006 | ₩44,207 | -2.68% | 271.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,201 | ₩50,532 | ₩44,502 | ₩45,038 | -6.56% | 213.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,281 | ₩57,855 | ₩47,370 | ₩48,214 | -14.33% | 438.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,071 | ₩57,715 | ₩47,133 | ₩53,936 | -5.49% | 299.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,013 | ₩57,668 | ₩55,195 | ₩56,482 | +0.84% | 170.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,634 | ₩56,187 | ₩49,634 | ₩56,066 | +12.96% | 145.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩48,991 | ₩50,438 | ₩46,941 | ₩49,728 | +1.50% | 192.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,844 | ₩50,358 | ₩46,613 | ₩50,050 | +2.47% | 245.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,716 | ₩48,361 | ₩43,872 | ₩48,321 | +8.06% | 195.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,536 | ₩45,252 | ₩40,388 | ₩44,542 | +9.88% | 221.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,028 | ₩41,460 | ₩37,239 | ₩40,804 | +4.55% | 140.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,507 | ₩38,298 | ₩37,052 | ₩37,976 | +1.25% | 90만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,073 | ₩38,137 | ₩36,073 | ₩37,320 | +3.45% | 83.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,207 | ₩36,609 | ₩34,392 | ₩35,832 | -1.04% | 174.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,284 | ₩38,284 | ₩35,832 | ₩36,502 | -4.66% | 161.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,387 | ₩39,303 | ₩36,904 | ₩38,418 | +2.76% | 179.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,578 | ₩37,641 | ₩35,095 | ₩37,628 | +5.76% | 113.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,159 | ₩38,191 | ₩34,546 | ₩35,846 | -3.53% | 227.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,253 | ₩37,815 | ₩34,908 | ₩36,891 | -0.97% | 206.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,653 | ₩40,696 | ₩33,366 | ₩36,944 | +6.61% | 281.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,671 | ₩35,913 | ₩33,353 | ₩34,720 | -2.67% | 253.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩36,985 | ₩38,063 | ₩34,097 | ₩35,377 | -4.35% | 247.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,355 | ₩38,820 | ₩35,872 | ₩36,609 | +0.70% | 272.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,690 | ₩37,152 | ₩36,047 | ₩36,114 | -1.57% | 46.9만 |
|---|