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 | ₩43,729 | ₩47,391 | ₩43,488 | ₩46,626 | +6.63% | 195.2만 |
| 2026.09.28–2026.10.02 | ₩44,628 | ₩44,628 | ₩42,414 | ₩43,649 | -2.19% | 164만 |
| 2026.09.21–2026.09.25 | ₩48,008 | ₩48,189 | ₩43,836 | ₩44,386 | -7.54% | 246.8만 |
| 2026.09.14–2026.09.18 | ₩52,032 | ₩52,032 | ₩47,820 | ₩48,317 | -7.14% | 336.3만 |
| 2026.09.08–2026.09.11 | ₩53,695 | ₩53,736 | ₩50,972 | ₩51,522 | -4.05% | 149.1만 |
| 2026.08.31–2026.09.04 | ₩52,220 | ₩54,701 | ₩51,382 | ₩53,695 | +2.83% | 151만 |
| 2026.08.24–2026.08.28 | ₩52,475 | ₩54,688 | ₩51,254 | ₩51,724 | -1.43% | 168.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩53,910 |
| ₩48,196 |
| ₩52,783 |
| +7.37% |
| 240.2만 |
| 2026.08.10–2026.08.14 | ₩47,404 | ₩49,188 | ₩47,203 | ₩49,135 | +3.65% | 147.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩52,314 | ₩53,166 | ₩46,693 | ₩46,774 | -10.59% | 209.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩52,555 | ₩52,911 | ₩49,591 | ₩52,676 | +0.23% | 134만 |
|---|
| 2026.07.20–2026.07.24 | ₩52,689 | ₩54,326 | ₩51,040 | ₩51,818 | -1.65% | 150만 |
|---|
| 2026.07.13–2026.07.17 | ₩52,408 | ₩53,642 | ₩51,107 | ₩52,247 | -0.31% | 130.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩51,040 | ₩53,461 | ₩50,825 | ₩52,314 | +2.50% | 123.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩50,248 | ₩51,864 | ₩49,658 | ₩50,959 | +1.41% | 133.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩47,015 | ₩51,556 | ₩46,693 | ₩50,570 | +7.56% | 263.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩45,365 | ₩47,807 | ₩44,869 | ₩46,358 | +2.19% | 180.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩43,716 | ₩46,304 | ₩42,294 | ₩45,942 | +5.09% | 181.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,091 | ₩44,976 | ₩42,964 | ₩43,233 | -1.95% | 164.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩48,638 | ₩49,188 | ₩43,729 | ₩44,185 | -9.16% | 152.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩48,176 | ₩49,215 | ₩47,056 | ₩48,343 | +0.35% | 117.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩45,647 | ₩49,618 | ₩44,966 | ₩47,901 | +4.94% | 205.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩46,211 | ₩48,042 | ₩41,348 | ₩45,459 | -1.63% | 279.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩45,352 | ₩47,015 | ₩44,467 | ₩46,237 | +1.95% | 176.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩46,613 | ₩47,404 | ₩44,386 | ₩45,285 | -2.85% | 167.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩46,224 | ₩46,854 | ₩43,689 | ₩46,814 | +1.28% | 146.6만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,622 | ₩47,887 | ₩43,353 | ₩46,117 | +5.72% | 214.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩45,325 | ₩45,835 | ₩43,058 | ₩43,930 | -3.08% | 214.2만 |
|---|
| 2026.03.23–2026.03.27 | ₩43,729 | ₩48,263 | ₩43,729 | ₩44,883 | +2.64% | 257.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩45,473 | ₩48,477 | ₩44,051 | ₩44,252 | -2.68% | 271.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩48,249 | ₩50,583 | ₩44,547 | ₩45,084 | -6.56% | 213.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,338 | ₩57,914 | ₩47,418 | ₩48,263 | -14.33% | 438.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩57,129 | ₩57,773 | ₩47,180 | ₩53,991 | -5.49% | 299.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩56,070 | ₩57,726 | ₩55,251 | ₩56,539 | +0.84% | 170.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩49,685 | ₩56,244 | ₩49,685 | ₩56,123 | +12.96% | 145.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩49,041 | ₩50,490 | ₩46,989 | ₩49,779 | +1.50% | 192.9만 |
|---|
| 2026.01.26–2026.01.30 | ₩48,893 | ₩50,409 | ₩46,660 | ₩50,101 | +2.47% | 245.3만 |
|---|
| 2026.01.20–2026.01.23 | ₩44,762 | ₩48,410 | ₩43,917 | ₩48,370 | +8.06% | 195.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,577 | ₩45,298 | ₩40,429 | ₩44,587 | +9.88% | 221.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,068 | ₩41,502 | ₩37,277 | ₩40,845 | +4.55% | 140.8만 |
|---|
| 2025.12.29–2026.01.02 | ₩37,545 | ₩38,337 | ₩37,089 | ₩38,015 | +1.25% | 90만 |
|---|
| 2025.12.22–2025.12.26 | ₩36,110 | ₩38,176 | ₩36,110 | ₩37,357 | +3.45% | 83.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩36,244 | ₩36,647 | ₩34,427 | ₩35,869 | -1.04% | 174.2만 |
|---|
| 2025.12.08–2025.12.12 | ₩38,323 | ₩38,323 | ₩35,869 | ₩36,539 | -4.66% | 161.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩37,425 | ₩39,343 | ₩36,942 | ₩38,457 | +2.76% | 179.6만 |
|---|
| 2025.11.24–2025.11.28 | ₩35,614 | ₩37,679 | ₩35,131 | ₩37,666 | +5.76% | 113.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩37,196 | ₩38,229 | ₩34,581 | ₩35,882 | -3.53% | 227.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩37,290 | ₩37,854 | ₩34,943 | ₩36,928 | -0.97% | 206.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩34,688 | ₩40,738 | ₩33,400 | ₩36,982 | +6.61% | 281.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩35,708 | ₩35,949 | ₩33,387 | ₩34,755 | -2.67% | 253.4만 |
|---|
| 2025.10.20–2025.10.24 | ₩37,022 | ₩38,102 | ₩34,131 | ₩35,412 | -4.35% | 247.2만 |
|---|
| 2025.10.13–2025.10.17 | ₩36,392 | ₩38,860 | ₩35,909 | ₩36,647 | +0.70% | 272.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩36,727 | ₩37,190 | ₩36,083 | ₩36,150 | -1.57% | 46.9만 |
|---|