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 | ₩24,284 | ₩28,239 | ₩22,205 | ₩24,176 | -0.44% | 4758.5만 |
| 2026.09.28–2026.10.02 | ₩21,656 | ₩24,860 | ₩21,119 | ₩24,766 | +14.37% | 2613.7만 |
| 2026.09.21–2026.09.25 | ₩24,579 | ₩25,303 | ₩21,253 | ₩22,111 | -10.04% | 2313.3만 |
| 2026.09.14–2026.09.18 | ₩19,953 | ₩24,646 | ₩19,725 | ₩24,284 | +21.71% | 3022.2만 |
| 2026.09.08–2026.09.11 | ₩20,355 | ₩24,579 | ₩20,274 | ₩21,307 | +4.68% | 3282.6만 |
| 2026.08.31–2026.09.04 | ₩23,881 | ₩23,881 | ₩18,545 | ₩20,046 | -16.06% | 4665.1만 |
| 2026.08.24–2026.08.28 | ₩25,061 | ₩26,912 | ₩23,385 | ₩23,814 | -4.98% | 2530.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,996 |
| ₩32,691 |
| ₩24,176 |
| ₩26,201 |
| -12.65% |
| 4918.3만 |
| 2026.08.10–2026.08.14 | ₩27,609 | ₩31,618 | ₩25,584 | ₩29,996 | +8.64% | 4142.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩27,730 | ₩31,323 | ₩25,061 | ₩27,395 | -1.21% | 3698.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩28,762 | ₩34,461 | ₩24,123 | ₩28,977 | +0.75% | 4657.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩25,920 | ₩33,657 | ₩25,263 | ₩28,508 | +9.98% | 4851.3만 |
|---|
| 2026.07.13–2026.07.17 | ₩27,743 | ₩30,693 | ₩22,138 | ₩24,807 | -10.58% | 6179.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩38,605 | ₩41,997 | ₩27,193 | ₩28,199 | -26.95% | 7402.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩34,247 | ₩50,793 | ₩33,858 | ₩37,693 | +10.06% | 7491.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩31,712 | ₩35,185 | ₩24,673 | ₩32,182 | +1.48% | 8285.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩23,962 | ₩32,664 | ₩22,393 | ₩32,235 | +34.53% | 4734.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩23,412 | ₩26,389 | ₩20,194 | ₩22,715 | -2.98% | 6394.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩28,481 | ₩34,515 | ₩23,063 | ₩23,238 | -18.41% | 4323.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩34,126 | ₩37,130 | ₩27,730 | ₩29,044 | -14.89% | 3751.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩27,770 | ₩36,647 | ₩21,629 | ₩33,536 | +20.76% | 7425.2만 |
|---|
| 2026.05.11–2026.05.15 | ₩18,276 | ₩30,613 | ₩17,566 | ₩28,642 | +56.71% | 7558.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩17,713 | ₩19,014 | ₩15,715 | ₩18,370 | +3.71% | 4429.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩14,991 | ₩19,175 | ₩12,926 | ₩17,847 | +19.05% | 5009.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩9,574 | ₩16,667 | ₩9,467 | ₩14,991 | +56.58% | 5844.3만 |
|---|
| 2026.04.13–2026.04.17 | ₩8,850 | ₩10,405 | ₩8,716 | ₩9,722 | +9.85% | 1080.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩8,837 | ₩9,346 | ₩8,300 | ₩8,917 | +0.91% | 665.2만 |
|---|
| 2026.03.30–2026.04.02 | ₩8,649 | ₩9,038 | ₩8,287 | ₩8,850 | +2.33% | 404만 |
|---|
| 2026.03.23–2026.03.27 | ₩8,971 | ₩9,802 | ₩8,582 | ₩8,756 | -2.39% | 611.9만 |
|---|
| 2026.03.16–2026.03.20 | ₩8,997 | ₩9,628 | ₩8,595 | ₩8,837 | -1.79% | 613.7만 |
|---|
| 2026.03.09–2026.03.13 | ₩9,279 | ₩10,043 | ₩8,716 | ₩8,890 | -4.19% | 839.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩10,392 | ₩11,612 | ₩10,151 | ₩10,191 | -1.94% | 630.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩10,164 | ₩12,202 | ₩10,043 | ₩10,915 | +7.39% | 773.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩9,561 | ₩10,486 | ₩9,400 | ₩10,298 | +7.71% | 473만 |
|---|
| 2026.02.09–2026.02.13 | ₩9,748 | ₩10,244 | ₩9,225 | ₩9,681 | -0.69% | 721.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩10,794 | ₩11,116 | ₩8,515 | ₩9,641 | -10.68% | 1042만 |
|---|
| 2026.01.26–2026.01.30 | ₩13,329 | ₩13,355 | ₩10,915 | ₩10,982 | -17.61% | 1225.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩11,156 | ₩14,133 | ₩10,848 | ₩13,583 | +21.75% | 1994.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩10,030 | ₩11,129 | ₩9,735 | ₩10,781 | +7.49% | 946만 |
|---|
| 2026.01.05–2026.01.09 | ₩11,170 | ₩11,451 | ₩10,137 | ₩10,164 | -9.00% | 832.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩11,049 | ₩11,331 | ₩9,574 | ₩10,955 | -0.85% | 713.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩11,049 | ₩12,403 | ₩11,009 | ₩11,371 | +2.91% | 795.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩11,894 | ₩14,616 | ₩10,379 | ₩11,183 | -5.98% | 2895.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,411 | ₩12,041 | ₩10,861 | ₩11,746 | +2.94% | 757.1만 |
|---|
| 2025.12.01–2025.12.05 | ₩8,716 | ₩11,827 | ₩8,367 | ₩11,223 | +28.77% | 1105.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩8,394 | ₩9,024 | ₩7,657 | ₩8,997 | +7.19% | 622.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩9,333 | ₩9,574 | ₩7,777 | ₩8,367 | -10.34% | 1332.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩10,486 | ₩10,741 | ₩8,930 | ₩9,440 | -9.97% | 994.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩11,733 | ₩12,189 | ₩9,051 | ₩10,084 | -14.06% | 2072.4만 |
|---|
| 2025.10.27–2025.10.31 | ₩10,902 | ₩12,336 | ₩10,110 | ₩12,001 | +10.09% | 2791만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,666 | ₩12,001 | ₩10,017 | ₩10,660 | -8.62% | 1163.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩13,409 | ₩16,077 | ₩11,210 | ₩11,371 | -15.20% | 3102.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩13,342 | ₩13,449 | ₩12,189 | ₩12,417 | -6.93% | 398.2만 |
|---|