시장 데이터를 불러오는 중
전체 종목
퍼스트에너지 과거 주가
FirstEnergy Corp. Common Stock · FE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
FirstEnergy Corp. Common Stock · FE · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩58,189 | ₩60,617 | ₩57,746 | ₩60,362 | +3.73% | 2322.4만 |
| 2026.09.28–2026.10.02 | ₩57,961 | ₩58,954 | ₩57,237 | ₩58,135 | +0.30% | 2558.6만 |
| 2026.09.21–2026.09.25 | ₩60,697 | ₩60,778 | ₩57,424 | ₩58,082 | -4.31% | 1852.3만 |
| 2026.09.14–2026.09.18 | ₩62,253 | ₩62,280 | ₩60,510 | ₩60,711 | -2.48% | 1931.2만 |
| 2026.09.08–2026.09.11 | ₩62,562 | ₩63,085 | ₩61,408 | ₩61,878 | -1.09% | 1959.1만 |
| 2026.08.31–2026.09.04 | ₩61,073 | ₩63,367 | ₩60,791 | ₩62,736 | +2.72% | 2262.4만 |
| 2026.08.24–2026.08.28 | ₩61,958 | ₩63,085 | ₩61,328 | ₩61,543 | -0.67% | 1703.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩64,735 |
| ₩61,596 |
| ₩61,650 |
| -2.83% |
| 1860.8만 |
| 2026.08.10–2026.08.14 | ₩63,300 | ₩63,648 | ₩62,334 | ₩63,595 | +0.47% | 1532.5만 |
|---|
| 2026.08.03–2026.08.07 | ₩64,735 | ₩65,741 | ₩62,508 | ₩63,675 | -1.64% | 2628.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩66,640 | ₩67,673 | ₩64,601 | ₩64,802 | -2.76% | 3215.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,392 | ₩67,176 | ₩64,480 | ₩66,962 | +2.40% | 1757.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,359 | ₩66,895 | ₩64,252 | ₩65,097 | +1.15% | 2334.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,909 | ₩65,889 | ₩63,716 | ₩64,279 | -0.97% | 1796.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,990 | ₩65,218 | ₩62,978 | ₩65,097 | +0.17% | 1401만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,696 | ₩65,044 | ₩62,079 | ₩65,017 | +3.70% | 1971.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,777 | ₩64,520 | ₩61,583 | ₩62,307 | -0.75% | 2275.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,119 | ₩63,528 | ₩61,046 | ₩63,085 | +1.55% | 2114.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,851 | ₩62,710 | ₩60,483 | ₩62,267 | +0.67% | 2693.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,428 | ₩63,233 | ₩61,717 | ₩62,227 | -0.32% | 2047.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,463 | ₩62,227 | ₩59,074 | ₩62,119 | +4.47% | 2043.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,665 | ₩60,335 | ₩58,659 | ₩58,779 | -1.48% | 2106.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,549 | ₩63,474 | ₩59,396 | ₩59,463 | -4.93% | 3937.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,465 | ₩67,029 | ₩62,750 | ₩62,938 | -5.31% | 4216.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,190 | ₩67,753 | ₩64,722 | ₩66,278 | -1.36% | 2427.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,094 | ₩69,094 | ₩66,251 | ₩67,203 | -2.74% | 2222.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,598 | ₩70,208 | ₩67,686 | ₩68,987 | +0.57% | 1538.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,102 | ₩69,108 | ₩67,082 | ₩68,826 | +1.06% | 1452.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,580 | ₩70,141 | ₩65,003 | ₩67,109 | +2.33% | 2038.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩69,416 | ₩69,779 | ₩64,655 | ₩65,111 | -6.20% | 2800.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,357 | ₩69,416 | ₩67,297 | ₩68,625 | +0.39% | 2074.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,410 | ₩68,934 | ₩66,720 | ₩68,196 | -0.31% | 2081.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,378 | ₩68,866 | ₩66,586 | ₩68,625 | +1.85% | 1953.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,257 | ₩67,659 | ₩65,419 | ₩67,337 | +0.12% | 2535.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,374 | ₩67,257 | ₩62,160 | ₩67,203 | +7.74% | 2769만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,541 | ₩64,172 | ₩61,838 | ₩62,549 | -1.56% | 3068.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,857 | ₩64,306 | ₩62,334 | ₩63,501 | +1.02% | 2163.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,031 | ₩63,863 | ₩61,797 | ₩62,455 | -0.92% | 1935.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,732 | ₩63,555 | ₩59,678 | ₩63,501 | +6.31% | 2622.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,590 | ₩60,630 | ₩59,423 | ₩59,893 | -1.15% | 2042.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,215 | ₩60,925 | ₩59,785 | ₩60,711 | +0.82% | 1211.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,302 | ₩60,295 | ₩58,900 | ₩60,161 | +1.45% | 941.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,732 | ₩60,107 | ₩58,860 | ₩59,329 | -0.67% | 3136.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,228 | ₩60,925 | ₩58,927 | ₩59,369 | -1.43% | 2265만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,434 | ₩63,756 | ₩60,107 | ₩60,241 | -5.03% | 2543.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,870 | ₩64,011 | ₩62,092 | ₩64,011 | +1.81% | 1641.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,905 | ₩63,112 | ₩61,234 | ₩62,897 | +1.60% | 3036.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,167 | ₩62,401 | ₩60,993 | ₩61,623 | +0.75% | 1805.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,301 | ₩62,106 | ₩60,536 | ₩61,569 | +0.44% | 2168.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,428 | ₩62,656 | ₩61,274 | ₩61,475 | -1.53% | 2440.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,152 | ₩64,655 | ₩61,985 | ₩62,562 | -0.93% | 2703.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,508 | ₩64,373 | ₩62,334 | ₩63,005 | +0.79% | 2481.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩63,005 | ₩63,541 | ₩62,777 | ₩62,924 | -0.13% | 403.4만 |
|---|