시장 데이터를 불러오는 중
전체 종목
퓨얼셀 에너지 과거 주가
FuelCell Energy, Inc. - Common Stock · FCEL · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FuelCell Energy, Inc. - Common Stock · FCEL · NASDAQ
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩24,268 | ₩28,221 | ₩22,191 | ₩24,161 | -0.44% | 4758.5만 |
| 2026.09.28–2026.10.02 | ₩21,641 | ₩24,844 | ₩21,105 | ₩24,750 | +14.37% | 2613.7만 |
| 2026.09.21–2026.09.25 | ₩24,563 | ₩25,286 | ₩21,239 | ₩22,097 | -10.04% | 2313.3만 |
| 2026.09.14–2026.09.18 | ₩19,939 | ₩24,630 | ₩19,712 | ₩24,268 | +21.71% | 3022.2만 |
| 2026.09.08–2026.09.11 | ₩20,342 | ₩24,563 | ₩20,261 | ₩21,293 | +4.68% | 3282.6만 |
| 2026.08.31–2026.09.04 | ₩23,866 | ₩23,866 | ₩18,532 | ₩20,033 | -16.06% | 4665.1만 |
| 2026.08.24–2026.08.28 | ₩25,045 | ₩26,894 | ₩23,370 | ₩23,799 | -4.98% | 2530.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,976 |
| ₩32,670 |
| ₩24,161 |
| ₩26,184 |
| -12.65% |
| 4918.3만 |
| 2026.08.10–2026.08.14 | ₩27,591 | ₩31,598 | ₩25,568 | ₩29,976 | +8.64% | 4142.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,712 | ₩31,303 | ₩25,045 | ₩27,377 | -1.21% | 3698.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,743 | ₩34,439 | ₩24,107 | ₩28,958 | +0.75% | 4657.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,903 | ₩33,635 | ₩25,246 | ₩28,489 | +9.98% | 4851.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,725 | ₩30,673 | ₩22,124 | ₩24,790 | -10.58% | 6179.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,579 | ₩41,969 | ₩27,176 | ₩28,181 | -26.95% | 7402.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,224 | ₩50,760 | ₩33,836 | ₩37,668 | +10.06% | 7491.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,691 | ₩35,162 | ₩24,656 | ₩32,160 | +1.48% | 8285.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,946 | ₩32,643 | ₩22,378 | ₩32,214 | +34.53% | 4734.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,397 | ₩26,372 | ₩20,181 | ₩22,700 | -2.98% | 6394.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,462 | ₩34,492 | ₩23,048 | ₩23,223 | -18.41% | 4323.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,104 | ₩37,105 | ₩27,712 | ₩29,025 | -14.89% | 3751.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,752 | ₩36,623 | ₩21,615 | ₩33,514 | +20.76% | 7425.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,264 | ₩30,593 | ₩17,554 | ₩28,623 | +56.71% | 7558.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,702 | ₩19,001 | ₩15,705 | ₩18,358 | +3.71% | 4429.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,981 | ₩19,162 | ₩12,918 | ₩17,836 | +19.05% | 5009.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,568 | ₩16,656 | ₩9,461 | ₩14,981 | +56.58% | 5844.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,844 | ₩10,399 | ₩8,710 | ₩9,715 | +9.85% | 1080.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,831 | ₩9,340 | ₩8,295 | ₩8,911 | +0.91% | 665.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,643 | ₩9,032 | ₩8,281 | ₩8,844 | +2.33% | 404만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,965 | ₩9,796 | ₩8,576 | ₩8,750 | -2.39% | 611.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,992 | ₩9,621 | ₩8,590 | ₩8,831 | -1.79% | 613.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,273 | ₩10,037 | ₩8,710 | ₩8,884 | -4.19% | 839.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,385 | ₩11,605 | ₩10,144 | ₩10,184 | -1.94% | 630.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,157 | ₩12,194 | ₩10,037 | ₩10,908 | +7.39% | 773.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,554 | ₩10,479 | ₩9,394 | ₩10,291 | +7.71% | 473만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,742 | ₩10,238 | ₩9,219 | ₩9,675 | -0.69% | 721.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,787 | ₩11,109 | ₩8,509 | ₩9,635 | -10.68% | 1042만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,320 | ₩13,347 | ₩10,908 | ₩10,975 | -17.61% | 1225.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,149 | ₩14,124 | ₩10,841 | ₩13,574 | +21.75% | 1994.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,023 | ₩11,122 | ₩9,729 | ₩10,774 | +7.49% | 946만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,162 | ₩11,444 | ₩10,131 | ₩10,157 | -9.00% | 832.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,042 | ₩11,323 | ₩9,568 | ₩10,948 | -0.85% | 713.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,042 | ₩12,395 | ₩11,002 | ₩11,363 | +2.91% | 795.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,886 | ₩14,606 | ₩10,372 | ₩11,176 | -5.98% | 2895.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,404 | ₩12,033 | ₩10,854 | ₩11,739 | +2.94% | 757.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,710 | ₩11,819 | ₩8,362 | ₩11,216 | +28.77% | 1105.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,389 | ₩9,018 | ₩7,652 | ₩8,992 | +7.19% | 622.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,327 | ₩9,568 | ₩7,772 | ₩8,362 | -10.34% | 1332.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,479 | ₩10,734 | ₩8,925 | ₩9,434 | -9.97% | 994.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,725 | ₩12,181 | ₩9,045 | ₩10,077 | -14.06% | 2072.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,894 | ₩12,328 | ₩10,104 | ₩11,993 | +10.09% | 2791만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,658 | ₩11,993 | ₩10,010 | ₩10,653 | -8.62% | 1163.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,400 | ₩16,067 | ₩11,203 | ₩11,363 | -15.20% | 3102.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,333 | ₩13,440 | ₩12,181 | ₩12,409 | -6.93% | 398.2만 |
|---|