티커911

퍼스트에너지 과거 주가

FirstEnergy Corp. Common Stock · FE · NYSE

주요 사업 분야는 전력 공급입니다.

시장 데이터를 불러오는 중

날짜	시가	고가	저가	종가	등락	거래량
2026.10.07–2026.10.09	₩60,073	₩60,556	₩59,926	₩60,301	+0.38%	290만
2026.09.28–2026.10.02	₩57,902	₩58,894	₩57,179	₩58,076	+0.30%	918.4만
2026.09.21–2026.09.25	₩60,636	₩60,716	₩57,366	₩58,023	-4.31%	1428.4만
2026.09.14–2026.09.18	₩60,998	₩61,105	₩60,489	₩60,649	-0.57%	559.4만
2026.08.24–2026.08.27	₩61,896	₩63,021	₩61,520	₩61,976	+0.13%	1468.9만
2026.08.17–2026.08.21	₩63,383	₩64,669	₩61,534	₩61,587	-2.83%	1860.8만
2026.08.10–2026.08.14	₩63,236	₩63,584	₩62,271	₩63,530	+0.47%	1532.5만
2026.08.03–2026.08.07	₩64,669	₩65,674	₩62,445	₩63,611	-1.64%	2628.2만
2026.07.27–2026.07.31	₩66,572	₩67,604	₩64,535	₩64,736	-2.76%	3215.5만
2026.07.20–2026.07.24	₩65,326	₩67,108	₩64,415	₩66,894	+2.40%	1757.9만
2026.07.13–2026.07.17	₩64,294	₩66,827	₩64,187	₩65,031	+1.15%	2334.1만
2026.07.06–2026.07.10	₩64,844	₩65,822	₩63,651	₩64,214	-0.97%	1796.4만
2026.06.29–2026.07.02	₩64,924	₩65,152	₩62,914	₩65,031	+0.17%	1401만
2026.06.22–2026.06.26	₩62,633	₩64,978	₩62,016	₩64,951	+3.70%	1971.4만
2026.06.15–2026.06.18	₩62,713	₩64,455	₩61,520	₩62,244	-0.75%	2275.8만
2026.06.08–2026.06.12	₩62,056	₩63,463	₩60,984	₩63,021	+1.55%	2114.4만
2026.06.01–2026.06.05	₩61,788	₩62,646	₩60,422	₩62,204	+0.67%	2693.6만
2026.05.26–2026.05.29	₩62,365	₩63,169	₩61,654	₩62,164	-0.32%	2047.4만
2026.05.18–2026.05.22	₩59,403	₩62,164	₩59,014	₩62,056	+4.47%	2043.4만
2026.05.11–2026.05.15	₩59,604	₩60,274	₩58,599	₩58,720	-1.48%	2106.9만
2026.05.04–2026.05.08	₩62,485	₩63,410	₩59,336	₩59,403	-4.93%	3937.1만
2026.04.27–2026.05.01	₩66,398	₩66,961	₩62,686	₩62,874	-5.31%	4216.1만
2026.04.20–2026.04.24	₩67,122	₩67,684	₩64,656	₩66,210	-1.36%	2427.2만
2026.04.13–2026.04.17	₩69,024	₩69,024	₩66,184	₩67,135	-2.74%	2222.3만
2026.04.06–2026.04.10	₩68,529	₩70,137	₩67,617	₩68,917	+0.57%	1538.3만
2026.03.30–2026.04.02	₩68,033	₩69,038	₩67,014	₩68,756	+1.06%	1452.1만
2026.03.23–2026.03.27	₩65,514	₩70,070	₩64,937	₩67,041	+2.33%	2038.6만
2026.03.16–2026.03.20	₩69,346	₩69,708	₩64,589	₩65,045	-6.20%	2800.9만
2026.03.09–2026.03.13	₩68,287	₩69,346	₩67,229	₩68,555	+0.39%	2074.5만
2026.03.02–2026.03.06	₩68,341	₩68,864	₩66,653	₩68,127	-0.31%	2081.8만
2026.02.23–2026.02.27	₩67,309	₩68,797	₩66,519	₩68,555	+1.85%	1953.7만
2026.02.17–2026.02.20	₩67,189	₩67,591	₩65,353	₩67,269	+0.12%	2535.8만
2026.02.09–2026.02.13	₩62,311	₩67,189	₩62,097	₩67,135	+7.74%	2769만
2026.02.02–2026.02.06	₩63,477	₩64,107	₩61,775	₩62,485	-1.56%	3068.6만
2026.01.26–2026.01.30	₩62,793	₩64,241	₩62,271	₩63,437	+1.02%	2163.9만
2026.01.20–2026.01.23	₩62,968	₩63,798	₩61,735	₩62,391	-0.92%	1935.4만
2026.01.12–2026.01.16	₩59,671	₩63,490	₩59,617	₩63,437	+6.31%	2622.1만
2026.01.05–2026.01.09	₩60,529	₩60,569	₩59,363	₩59,832	-1.15%	2042.5만
2025.12.29–2026.01.02	₩60,153	₩60,864	₩59,725	₩60,649	+0.82%	1211.1만
2025.12.22–2025.12.26	₩59,242	₩60,234	₩58,840	₩60,100	+1.45%	941.9만
2025.12.15–2025.12.19	₩59,671	₩60,046	₩58,800	₩59,269	-0.67%	3136.5만
2025.12.08–2025.12.12	₩60,167	₩60,864	₩58,867	₩59,309	-1.43%	2265만
2025.12.01–2025.12.05	₩63,370	₩63,691	₩60,046	₩60,180	-5.03%	2543.4만
2025.11.24–2025.11.28	₩62,807	₩63,946	₩62,030	₩63,946	+1.81%	1641.6만
2025.11.17–2025.11.21	₩61,842	₩63,048	₩61,172	₩62,834	+1.60%	3036.8만
2025.11.10–2025.11.14	₩61,105	₩62,338	₩60,931	₩61,561	+0.75%	1805.5만
2025.11.03–2025.11.07	₩61,239	₩62,043	₩60,475	₩61,507	+0.44%	2168.3만
2025.10.27–2025.10.31	₩62,365	₩62,592	₩61,212	₩61,413	-1.53%	2440.8만
2025.10.20–2025.10.24	₩63,088	₩64,589	₩61,922	₩62,499	-0.93%	2703.8만
2025.10.13–2025.10.17	₩62,445	₩64,308	₩62,271	₩62,941	+0.79%	2481.3만
2025.10.06–2025.10.10	₩61,480	₩63,477	₩61,413	₩62,860	+2.24%	2559.6만
2025.09.29–2025.10.03	₩60,515	₩62,003	₩59,845	₩61,547	+1.71%	2473.8만
2025.09.22–2025.09.26	₩57,983	₩60,931	₩57,621	₩60,877	+4.99%	2298.2만
2025.09.15–2025.09.19	₩58,599	₩58,867	₩57,688	₩57,902	-1.19%	1598.4만
2025.09.08–2025.09.12	₩58,318	₩58,746	₩57,447	₩58,693	+0.64%	1746.5만
2025.09.02–2025.09.05	₩58,277	₩58,706	₩57,701	₩58,264	-0.02%	1073.2만
2025.08.28–2025.08.29	₩58,653	₩58,733	₩58,130	₩58,452	-0.34%	710.2만

날짜	시가	고가	저가	종가	등락	거래량
2026.10.07–2026.10.09	₩60,073	₩60,556	₩59,926	₩60,301	+0.38%	290만
2026.09.28–2026.10.02	₩57,902	₩58,894	₩57,179	₩58,076	+0.30%	918.4만
2026.09.21–2026.09.25	₩60,636	₩60,716	₩57,366	₩58,023	-4.31%	1428.4만
2026.09.14–2026.09.18	₩60,998	₩61,105	₩60,489	₩60,649	-0.57%	559.4만
2026.08.24–2026.08.27	₩61,896	₩63,021	₩61,520	₩61,976	+0.13%	1468.9만
2026.08.17–2026.08.21	₩63,383	₩64,669	₩61,534	₩61,587	-2.83%	1860.8만
2026.08.10–2026.08.14	₩63,236	₩63,584	₩62,271	₩63,530	+0.47%	1532.5만
2026.08.03–2026.08.07	₩64,669	₩65,674	₩62,445	₩63,611	-1.64%	2628.2만
2026.07.27–2026.07.31	₩66,572	₩67,604	₩64,535	₩64,736	-2.76%	3215.5만
2026.07.20–2026.07.24	₩65,326	₩67,108	₩64,415	₩66,894	+2.40%	1757.9만
2026.07.13–2026.07.17	₩64,294	₩66,827	₩64,187	₩65,031	+1.15%	2334.1만
2026.07.06–2026.07.10	₩64,844	₩65,822	₩63,651	₩64,214	-0.97%	1796.4만
2026.06.29–2026.07.02	₩64,924	₩65,152	₩62,914	₩65,031	+0.17%	1401만
2026.06.22–2026.06.26	₩62,633	₩64,978	₩62,016	₩64,951	+3.70%	1971.4만
2026.06.15–2026.06.18	₩62,713	₩64,455	₩61,520	₩62,244	-0.75%	2275.8만
2026.06.08–2026.06.12	₩62,056	₩63,463	₩60,984	₩63,021	+1.55%	2114.4만
2026.06.01–2026.06.05	₩61,788	₩62,646	₩60,422	₩62,204	+0.67%	2693.6만
2026.05.26–2026.05.29	₩62,365	₩63,169	₩61,654	₩62,164	-0.32%	2047.4만
2026.05.18–2026.05.22	₩59,403	₩62,164	₩59,014	₩62,056	+4.47%	2043.4만
2026.05.11–2026.05.15	₩59,604	₩60,274	₩58,599	₩58,720	-1.48%	2106.9만
2026.05.04–2026.05.08	₩62,485	₩63,410	₩59,336	₩59,403	-4.93%	3937.1만
2026.04.27–2026.05.01	₩66,398	₩66,961	₩62,686	₩62,874	-5.31%	4216.1만
2026.04.20–2026.04.24	₩67,122	₩67,684	₩64,656	₩66,210	-1.36%	2427.2만
2026.04.13–2026.04.17	₩69,024	₩69,024	₩66,184	₩67,135	-2.74%	2222.3만
2026.04.06–2026.04.10	₩68,529	₩70,137	₩67,617	₩68,917	+0.57%	1538.3만
2026.03.30–2026.04.02	₩68,033	₩69,038	₩67,014	₩68,756	+1.06%	1452.1만
2026.03.23–2026.03.27	₩65,514	₩70,070	₩64,937	₩67,041	+2.33%	2038.6만
2026.03.16–2026.03.20	₩69,346	₩69,708	₩64,589	₩65,045	-6.20%	2800.9만
2026.03.09–2026.03.13	₩68,287	₩69,346	₩67,229	₩68,555	+0.39%	2074.5만
2026.03.02–2026.03.06	₩68,341	₩68,864	₩66,653	₩68,127	-0.31%	2081.8만
2026.02.23–2026.02.27	₩67,309	₩68,797	₩66,519	₩68,555	+1.85%	1953.7만
2026.02.17–2026.02.20	₩67,189	₩67,591	₩65,353	₩67,269	+0.12%	2535.8만
2026.02.09–2026.02.13	₩62,311	₩67,189	₩62,097	₩67,135	+7.74%	2769만
2026.02.02–2026.02.06	₩63,477	₩64,107	₩61,775	₩62,485	-1.56%	3068.6만
2026.01.26–2026.01.30	₩62,793	₩64,241	₩62,271	₩63,437	+1.02%	2163.9만
2026.01.20–2026.01.23	₩62,968	₩63,798	₩61,735	₩62,391	-0.92%	1935.4만
2026.01.12–2026.01.16	₩59,671	₩63,490	₩59,617	₩63,437	+6.31%	2622.1만
2026.01.05–2026.01.09	₩60,529	₩60,569	₩59,363	₩59,832	-1.15%	2042.5만
2025.12.29–2026.01.02	₩60,153	₩60,864	₩59,725	₩60,649	+0.82%	1211.1만
2025.12.22–2025.12.26	₩59,242	₩60,234	₩58,840	₩60,100	+1.45%	941.9만
2025.12.15–2025.12.19	₩59,671	₩60,046	₩58,800	₩59,269	-0.67%	3136.5만
2025.12.08–2025.12.12	₩60,167	₩60,864	₩58,867	₩59,309	-1.43%	2265만
2025.12.01–2025.12.05	₩63,370	₩63,691	₩60,046	₩60,180	-5.03%	2543.4만
2025.11.24–2025.11.28	₩62,807	₩63,946	₩62,030	₩63,946	+1.81%	1641.6만
2025.11.17–2025.11.21	₩61,842	₩63,048	₩61,172	₩62,834	+1.60%	3036.8만
2025.11.10–2025.11.14	₩61,105	₩62,338	₩60,931	₩61,561	+0.75%	1805.5만
2025.11.03–2025.11.07	₩61,239	₩62,043	₩60,475	₩61,507	+0.44%	2168.3만
2025.10.27–2025.10.31	₩62,365	₩62,592	₩61,212	₩61,413	-1.53%	2440.8만
2025.10.20–2025.10.24	₩63,088	₩64,589	₩61,922	₩62,499	-0.93%	2703.8만
2025.10.13–2025.10.17	₩62,445	₩64,308	₩62,271	₩62,941	+0.79%	2481.3만
2025.10.06–2025.10.10	₩61,480	₩63,477	₩61,413	₩62,860	+2.24%	2559.6만
2025.09.29–2025.10.03	₩60,515	₩62,003	₩59,845	₩61,547	+1.71%	2473.8만
2025.09.22–2025.09.26	₩57,983	₩60,931	₩57,621	₩60,877	+4.99%	2298.2만
2025.09.15–2025.09.19	₩58,599	₩58,867	₩57,688	₩57,902	-1.19%	1598.4만
2025.09.08–2025.09.12	₩58,318	₩58,746	₩57,447	₩58,693	+0.64%	1746.5만
2025.09.02–2025.09.05	₩58,277	₩58,706	₩57,701	₩58,264	-0.02%	1073.2만
2025.08.28–2025.08.29	₩58,653	₩58,733	₩58,130	₩58,452	-0.34%	710.2만

퍼스트에너지 과거 주가·일별 시세 (FE) · 티커911

퍼스트에너지 과거 주가

퍼스트에너지 과거 주가

주간 종가

주간 가격

주간 종가

주간 가격