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 |
|---|---|---|---|---|---|---|
| 2026.10.07–2026.10.09 | ₩60,113 | ₩60,595 | ₩59,965 | ₩60,341 | +0.38% | 290만 |
| 2026.09.28–2026.10.02 | ₩57,940 | ₩58,933 | ₩57,216 | ₩58,115 | +0.30% | 918.4만 |
| 2026.09.21–2026.09.25 | ₩60,676 | ₩60,756 | ₩57,404 | ₩58,061 | -4.31% | 1428.4만 |
| 2026.09.14–2026.09.18 | ₩61,038 | ₩61,145 | ₩60,528 | ₩60,689 | -0.57% | 559.4만 |
| 2026.08.24–2026.08.27 | ₩61,936 | ₩63,063 | ₩61,561 | ₩62,017 | +0.13% | 1468.9만 |
| 2026.08.17–2026.08.21 | ₩63,425 | ₩64,712 | ₩61,574 | ₩61,628 | -2.83% | 1860.8만 |
| 2026.08.10–2026.08.14 | ₩63,277 | ₩63,626 | ₩62,312 | ₩63,572 | +0.47% | 1532.5만 |
| 2026.08.03–2026.08.07 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩65,718 |
| ₩62,486 |
| ₩63,653 |
| -1.64% |
| 2628.2만 |
| 2026.07.27–2026.07.31 | ₩66,616 | ₩67,648 | ₩64,578 | ₩64,779 | -2.76% | 3215.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩65,369 | ₩67,152 | ₩64,457 | ₩66,938 | +2.40% | 1757.9만 |
|---|
| 2026.07.13–2026.07.17 | ₩64,336 | ₩66,871 | ₩64,229 | ₩65,074 | +1.15% | 2334.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩64,886 | ₩65,865 | ₩63,693 | ₩64,256 | -0.97% | 1796.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩64,967 | ₩65,195 | ₩62,955 | ₩65,074 | +0.17% | 1401만 |
|---|
| 2026.06.22–2026.06.26 | ₩62,674 | ₩65,020 | ₩62,057 | ₩64,993 | +3.70% | 1971.4만 |
|---|
| 2026.06.15–2026.06.18 | ₩62,754 | ₩64,497 | ₩61,561 | ₩62,285 | -0.75% | 2275.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩62,097 | ₩63,505 | ₩61,024 | ₩63,063 | +1.55% | 2114.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩61,829 | ₩62,687 | ₩60,461 | ₩62,245 | +0.67% | 2693.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩62,405 | ₩63,210 | ₩61,695 | ₩62,204 | -0.32% | 2047.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩59,442 | ₩62,204 | ₩59,053 | ₩62,097 | +4.47% | 2043.4만 |
|---|
| 2026.05.11–2026.05.15 | ₩59,643 | ₩60,314 | ₩58,638 | ₩58,758 | -1.48% | 2106.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩62,526 | ₩63,451 | ₩59,375 | ₩59,442 | -4.93% | 3937.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,442 | ₩67,005 | ₩62,727 | ₩62,915 | -5.31% | 4216.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩67,166 | ₩67,729 | ₩64,698 | ₩66,254 | -1.36% | 2427.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩69,070 | ₩69,070 | ₩66,227 | ₩67,179 | -2.74% | 2222.3만 |
|---|
| 2026.04.06–2026.04.10 | ₩68,574 | ₩70,183 | ₩67,662 | ₩68,962 | +0.57% | 1538.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩68,077 | ₩69,083 | ₩67,058 | ₩68,802 | +1.06% | 1452.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩65,557 | ₩70,116 | ₩64,980 | ₩67,085 | +2.33% | 2038.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩69,392 | ₩69,754 | ₩64,631 | ₩65,087 | -6.20% | 2800.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩68,332 | ₩69,392 | ₩67,273 | ₩68,600 | +0.39% | 2074.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩68,386 | ₩68,909 | ₩66,696 | ₩68,171 | -0.31% | 2081.8만 |
|---|
| 2026.02.23–2026.02.27 | ₩67,353 | ₩68,842 | ₩66,562 | ₩68,600 | +1.85% | 1953.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩67,233 | ₩67,635 | ₩65,396 | ₩67,313 | +0.12% | 2535.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩62,352 | ₩67,233 | ₩62,137 | ₩67,179 | +7.74% | 2769만 |
|---|
| 2026.02.02–2026.02.06 | ₩63,518 | ₩64,149 | ₩61,815 | ₩62,526 | -1.56% | 3068.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩62,835 | ₩64,283 | ₩62,312 | ₩63,478 | +1.02% | 2163.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩63,009 | ₩63,840 | ₩61,775 | ₩62,432 | -0.92% | 1935.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩59,710 | ₩63,532 | ₩59,657 | ₩63,478 | +6.31% | 2622.1만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,568 | ₩60,609 | ₩59,402 | ₩59,871 | -1.15% | 2042.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩60,193 | ₩60,904 | ₩59,764 | ₩60,689 | +0.82% | 1211.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩59,281 | ₩60,273 | ₩58,879 | ₩60,139 | +1.45% | 941.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩59,710 | ₩60,086 | ₩58,839 | ₩59,308 | -0.67% | 3136.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩60,206 | ₩60,904 | ₩58,906 | ₩59,348 | -1.43% | 2265만 |
|---|
| 2025.12.01–2025.12.05 | ₩63,411 | ₩63,733 | ₩60,086 | ₩60,220 | -5.03% | 2543.4만 |
|---|
| 2025.11.24–2025.11.28 | ₩62,848 | ₩63,988 | ₩62,070 | ₩63,988 | +1.81% | 1641.6만 |
|---|
| 2025.11.17–2025.11.21 | ₩61,883 | ₩63,089 | ₩61,212 | ₩62,875 | +1.60% | 3036.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩61,145 | ₩62,379 | ₩60,971 | ₩61,601 | +0.75% | 1805.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩61,279 | ₩62,084 | ₩60,515 | ₩61,547 | +0.44% | 2168.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩62,405 | ₩62,633 | ₩61,252 | ₩61,453 | -1.53% | 2440.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩63,130 | ₩64,631 | ₩61,963 | ₩62,540 | -0.93% | 2703.8만 |
|---|
| 2025.10.13–2025.10.17 | ₩62,486 | ₩64,350 | ₩62,312 | ₩62,982 | +0.79% | 2481.3만 |
|---|
| 2025.10.06–2025.10.10 | ₩61,520 | ₩63,518 | ₩61,453 | ₩62,902 | +2.24% | 2559.6만 |
|---|
| 2025.09.29–2025.10.03 | ₩60,555 | ₩62,043 | ₩59,885 | ₩61,588 | +1.71% | 2473.8만 |
|---|
| 2025.09.22–2025.09.26 | ₩58,021 | ₩60,971 | ₩57,659 | ₩60,917 | +4.99% | 2298.2만 |
|---|
| 2025.09.15–2025.09.19 | ₩58,638 | ₩58,906 | ₩57,726 | ₩57,940 | -1.19% | 1598.4만 |
|---|
| 2025.09.08–2025.09.12 | ₩58,356 | ₩58,785 | ₩57,484 | ₩58,731 | +0.64% | 1746.5만 |
|---|
| 2025.09.02–2025.09.05 | ₩58,316 | ₩58,745 | ₩57,739 | ₩58,302 | -0.02% | 1073.2만 |
|---|
| 2025.08.28–2025.08.29 | ₩58,691 | ₩58,772 | ₩58,168 | ₩58,490 | -0.34% | 710.2만 |
|---|