시장 데이터를 불러오는 중
전체 종목
퍼보 에너지 과거 주가
Fervo Energy Company - Class A common stock · FRVO · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Fervo Energy Company - Class A common stock · FRVO · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩18,720 | ₩18,841 | ₩17,836 | ₩18,425 | -1.57% | 595.4만 |
| 2026.10.08 | ₩18,385 | ₩19,109 | ₩17,970 | ₩18,492 | +0.58% | 615.3만 |
| 2026.10.07 | ₩18,693 | ₩18,894 | ₩18,171 | ₩18,720 | +0.14% | 573.7만 |
| 2026.10.06 | ₩18,224 | ₩19,511 | ₩17,728 | ₩19,202 | +5.37% | 1302.7만 |
| 2026.10.05 | ₩19,604 | ₩19,685 | ₩17,554 | ₩18,037 | -8.00% | 1188만 |
| 2026.10.02 | ₩19,551 | ₩20,087 | ₩18,760 | ₩19,363 | -0.96% | 770.2만 |
| 2026.10.01 | ₩18,425 | ₩19,578 | ₩18,130 | ₩19,377 | +5.16% | 898.8만 |
| 2026.09.30 | ₩18,492 | ₩18,720 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,197 |
| ₩18,211 |
| -1.52% |
| 559.7만 |
| 2026.09.29 | ₩18,747 | ₩18,975 | ₩18,010 | ₩18,425 | -1.72% | 1020.2만 |
|---|
| 2026.09.28 | ₩20,342 | ₩20,529 | ₩18,532 | ₩18,908 | -7.05% | 1169만 |
|---|
| 2026.09.25 | ₩23,571 | ₩23,665 | ₩20,141 | ₩20,342 | -13.70% | 1046만 |
|---|
| 2026.09.24 | ₩24,777 | ₩24,844 | ₩21,655 | ₩22,392 | -9.63% | 1429.6만 |
|---|
| 2026.09.23 | ₩21,909 | ₩22,338 | ₩21,414 | ₩21,909 | 0.00% | 290.5만 |
|---|
| 2026.09.22 | ₩22,620 | ₩22,740 | ₩21,842 | ₩22,030 | -2.61% | 358.4만 |
|---|
| 2026.09.21 | ₩23,129 | ₩24,027 | ₩22,137 | ₩22,553 | -2.49% | 408.1만 |
|---|
| 2026.09.18 | ₩22,593 | ₩23,343 | ₩21,668 | ₩22,660 | +0.30% | 922.3만 |
|---|
| 2026.09.17 | ₩21,266 | ₩22,432 | ₩21,172 | ₩22,325 | +4.98% | 415.2만 |
|---|
| 2026.09.16 | ₩20,435 | ₩20,757 | ₩19,832 | ₩20,636 | +0.98% | 452만 |
|---|
| 2026.09.15 | ₩20,234 | ₩20,596 | ₩19,899 | ₩20,315 | +0.40% | 349.1만 |
|---|
| 2026.09.14 | ₩20,516 | ₩21,293 | ₩19,926 | ₩20,047 | -2.29% | 434.9만 |
|---|
| 2026.09.11 | ₩21,280 | ₩21,360 | ₩20,020 | ₩20,891 | -1.83% | 605.7만 |
|---|
| 2026.09.10 | ₩23,075 | ₩23,276 | ₩21,065 | ₩21,079 | -8.65% | 606.1만 |
|---|
| 2026.09.09 | ₩24,924 | ₩25,420 | ₩22,780 | ₩23,102 | -7.31% | 501.1만 |
|---|
| 2026.09.08 | ₩24,951 | ₩25,822 | ₩23,906 | ₩25,326 | +1.50% | 546.2만 |
|---|
| 2026.09.04 | ₩23,142 | ₩24,898 | ₩22,914 | ₩24,335 | +5.15% | 778.7만 |
|---|
| 2026.09.03 | ₩24,496 | ₩24,764 | ₩22,512 | ₩22,995 | -6.13% | 856.4만 |
|---|
| 2026.09.02 | ₩24,656 | ₩25,179 | ₩22,821 | ₩24,094 | -2.28% | 1964.3만 |
|---|
| 2026.09.01 | ₩22,070 | ₩26,894 | ₩22,030 | ₩26,465 | +19.92% | 3523.3만 |
|---|
| 2026.08.31 | ₩19,899 | ₩20,784 | ₩19,564 | ₩20,610 | +3.57% | 450.6만 |
|---|
| 2026.08.28 | ₩21,038 | ₩21,306 | ₩19,765 | ₩19,792 | -5.92% | 407.8만 |
|---|
| 2026.08.27 | ₩20,891 | ₩21,990 | ₩20,837 | ₩21,387 | +2.37% | 391.8만 |
|---|
| 2026.08.26 | ₩21,950 | ₩22,043 | ₩20,395 | ₩20,690 | -5.74% | 360.8만 |
|---|
| 2026.08.25 | ₩20,958 | ₩22,352 | ₩20,529 | ₩22,043 | +5.18% | 360.4만 |
|---|
| 2026.08.24 | ₩22,740 | ₩22,981 | ₩20,516 | ₩20,730 | -8.84% | 430.4만 |
|---|
| 2026.08.21 | ₩22,780 | ₩23,544 | ₩22,124 | ₩22,673 | -0.47% | 236만 |
|---|
| 2026.08.20 | ₩24,053 | ₩24,496 | ₩22,365 | ₩22,780 | -5.29% | 385만 |
|---|
| 2026.08.19 | ₩24,120 | ₩24,496 | ₩22,794 | ₩23,893 | -0.94% | 449.1만 |
|---|
| 2026.08.18 | ₩24,187 | ₩25,460 | ₩23,732 | ₩24,080 | -0.44% | 501.3만 |
|---|
| 2026.08.17 | ₩26,117 | ₩26,385 | ₩23,531 | ₩24,254 | -7.13% | 657.3만 |
|---|
| 2026.08.14 | ₩27,551 | ₩29,829 | ₩26,412 | ₩26,479 | -3.89% | 345.9만 |
|---|
| 2026.08.13 | ₩27,752 | ₩29,092 | ₩27,122 | ₩27,229 | -1.88% | 390.1만 |
|---|
| 2026.08.12 | ₩34,573 | ₩35,109 | ₩26,184 | ₩27,015 | -21.86% | 798.5만 |
|---|
| 2026.08.11 | ₩32,120 | ₩33,112 | ₩30,954 | ₩32,388 | +0.83% | 335.3만 |
|---|
| 2026.08.10 | ₩34,640 | ₩35,779 | ₩31,892 | ₩32,053 | -7.47% | 173.2만 |
|---|
| 2026.08.07 | ₩31,142 | ₩34,747 | ₩30,954 | ₩34,640 | +11.23% | 246만 |
|---|
| 2026.08.06 | ₩29,480 | ₩32,294 | ₩29,320 | ₩30,820 | +4.55% | 157.5만 |
|---|
| 2026.08.05 | ₩30,164 | ₩30,941 | ₩29,427 | ₩29,547 | -2.04% | 147.3만 |
|---|
| 2026.08.04 | ₩29,936 | ₩31,705 | ₩29,480 | ₩30,485 | +1.84% | 223.1만 |
|---|
| 2026.08.03 | ₩29,829 | ₩30,981 | ₩28,489 | ₩29,735 | -0.31% | 211.7만 |
|---|
| 2026.07.31 | ₩30,110 | ₩31,477 | ₩29,454 | ₩30,204 | +0.31% | 289.4만 |
|---|
| 2026.07.30 | ₩23,799 | ₩29,949 | ₩23,785 | ₩29,882 | +25.56% | 482.8만 |
|---|
| 2026.07.29 | ₩28,355 | ₩28,784 | ₩22,633 | ₩22,888 | -19.28% | 686.5만 |
|---|
| 2026.07.28 | ₩31,772 | ₩31,852 | ₩27,819 | ₩28,301 | -10.92% | 301만 |
|---|
| 2026.07.27 | ₩32,281 | ₩32,495 | ₩30,526 | ₩32,134 | -0.46% | 127.8만 |
|---|
| 2026.07.24 | ₩35,765 | ₩35,765 | ₩32,026 | ₩32,187 | -10.00% | 168.9만 |
|---|
| 2026.07.23 | ₩37,212 | ₩38,767 | ₩35,149 | ₩35,336 | -5.04% | 184.6만 |
|---|
| 2026.07.22 | ₩36,100 | ₩37,963 | ₩36,047 | ₩37,387 | +3.56% | 299.1만 |
|---|
| 2026.07.21 | ₩34,184 | ₩36,274 | ₩33,996 | ₩36,167 | +5.80% | 288.1만 |
|---|
| 2026.07.20 | ₩34,090 | ₩35,068 | ₩33,836 | ₩34,157 | +0.20% | 227.6만 |
|---|
| 2026.07.17 | ₩31,356 | ₩33,125 | ₩30,150 | ₩33,031 | +5.34% | 260.3만 |
|---|
| 2026.07.16 | ₩32,562 | ₩32,844 | ₩30,365 | ₩30,968 | -4.90% | 248.2만 |
|---|
| 2026.07.15 | ₩33,554 | ₩34,331 | ₩32,120 | ₩32,924 | -1.88% | 158만 |
|---|
| 2026.07.14 | ₩34,546 | ₩35,216 | ₩33,299 | ₩33,527 | -2.95% | 191.7만 |
|---|
| 2026.07.13 | ₩36,395 | ₩37,346 | ₩34,613 | ₩34,653 | -4.79% | 258.6만 |
|---|
| 2026.07.10 | ₩36,650 | ₩37,279 | ₩35,631 | ₩36,355 | -0.80% | 296.9만 |
|---|
| 2026.07.09 | ₩31,531 | ₩37,078 | ₩31,169 | ₩36,650 | +16.23% | 367.1만 |
|---|
| 2026.07.08 | ₩31,758 | ₩33,407 | ₩31,236 | ₩31,584 | -0.55% | 287.1만 |
|---|
| 2026.07.07 | ₩36,810 | ₩37,400 | ₩30,954 | ₩31,892 | -13.36% | 811.6만 |
|---|
| 2026.07.06 | ₩36,918 | ₩38,338 | ₩36,234 | ₩37,360 | +1.20% | 339.4만 |
|---|
| 2026.07.02 | ₩38,807 | ₩41,433 | ₩36,529 | ₩37,239 | -4.04% | 372.3만 |
|---|
| 2026.07.01 | ₩38,981 | ₩39,879 | ₩37,253 | ₩38,954 | -0.07% | 695.7만 |
|---|
| 2026.06.30 | ₩42,211 | ₩42,479 | ₩38,472 | ₩39,169 | -7.21% | 569.5만 |
|---|
| 2026.06.29 | ₩43,886 | ₩44,381 | ₩42,050 | ₩42,572 | -2.99% | 503만 |
|---|
| 2026.06.26 | ₩41,876 | ₩45,386 | ₩40,214 | ₩43,524 | +3.94% | 296.7만 |
|---|
| 2026.06.25 | ₩43,899 | ₩44,422 | ₩41,675 | ₩42,559 | -3.05% | 280.4만 |
|---|
| 2026.06.24 | ₩44,221 | ₩44,971 | ₩41,969 | ₩43,537 | -1.55% | 223.2만 |
|---|
| 2026.06.23 | ₩46,365 | ₩47,705 | ₩43,953 | ₩44,167 | -4.74% | 247.5만 |
|---|
| 2026.06.22 | ₩51,108 | ₩55,504 | ₩47,986 | ₩48,723 | -4.67% | 318.5만 |
|---|
| 2026.06.18 | ₩49,822 | ₩50,023 | ₩46,700 | ₩47,021 | -5.62% | 223.1만 |
|---|
| 2026.06.17 | ₩45,896 | ₩50,157 | ₩45,587 | ₩48,897 | +6.54% | 225.5만 |
|---|
| 2026.06.16 | ₩47,303 | ₩48,335 | ₩45,011 | ₩45,440 | -3.94% | 144.7만 |
|---|
| 2026.06.15 | ₩48,026 | ₩48,777 | ₩46,418 | ₩47,330 | -1.45% | 96.6만 |
|---|
| 2026.06.12 | ₩46,177 | ₩49,179 | ₩46,150 | ₩47,155 | +2.12% | 129.1만 |
|---|
| 2026.06.11 | ₩44,140 | ₩47,638 | ₩43,403 | ₩46,418 | +5.16% | 163.4만 |
|---|
| 2026.06.10 | ₩43,725 | ₩47,638 | ₩43,725 | ₩44,314 | +1.35% | 170.4만 |
|---|
| 2026.06.09 | ₩46,070 | ₩47,370 | ₩43,698 | ₩44,984 | -2.36% | 199.9만 |
|---|
| 2026.06.08 | ₩51,711 | ₩51,711 | ₩44,556 | ₩45,507 | -12.00% | 282.6만 |
|---|
| 2026.06.05 | ₩51,068 | ₩51,993 | ₩49,206 | ₩49,876 | -2.34% | 194만 |
|---|
| 2026.06.04 | ₩52,703 | ₩55,410 | ₩51,752 | ₩52,073 | -1.20% | 217만 |
|---|
| 2026.06.03 | ₩50,077 | ₩54,123 | ₩49,313 | ₩53,561 | +6.96% | 332.4만 |
|---|
| 2026.06.02 | ₩48,335 | ₩51,417 | ₩46,995 | ₩50,425 | +4.32% | 202만 |
|---|
| 2026.06.01 | ₩48,911 | ₩48,991 | ₩45,922 | ₩47,665 | -2.55% | 391.5만 |
|---|
| 2026.05.29 | ₩51,819 | ₩52,261 | ₩48,000 | ₩49,125 | -5.20% | 279.8만 |
|---|
| 2026.05.28 | ₩49,943 | ₩52,261 | ₩48,241 | ₩51,859 | +3.84% | 155.3만 |
|---|
| 2026.05.27 | ₩52,435 | ₩52,904 | ₩49,366 | ₩50,010 | -4.63% | 217.7만 |
|---|
| 2026.05.26 | ₩52,716 | ₩53,172 | ₩50,452 | ₩52,944 | +0.43% | 238.2만 |
|---|
| 2026.05.22 | ₩56,683 | ₩56,924 | ₩50,988 | ₩51,390 | -9.34% | 340.2만 |
|---|
| 2026.05.21 | ₩51,966 | ₩57,045 | ₩50,706 | ₩56,951 | +9.59% | 799.3만 |
|---|
| 2026.05.20 | ₩50,867 | ₩52,663 | ₩48,549 | ₩50,934 | +0.13% | 298.9만 |
|---|
| 2026.05.19 | ₩51,899 | ₩53,453 | ₩48,683 | ₩48,696 | -6.17% | 990만 |
|---|
| 2026.05.18 | ₩55,303 | ₩56,750 | ₩50,787 | ₩51,725 | -6.47% | 590.3만 |
|---|
| 2026.05.15 | ₩50,117 | ₩57,152 | ₩50,050 | ₩55,021 | +9.79% | 705.2만 |
|---|
| 2026.05.14 | ₩48,080 | ₩54,874 | ₩47,571 | ₩54,445 | +13.24% | 1137만 |
|---|
| 2026.05.13 | ₩48,241 | ₩51,470 | ₩48,241 | ₩48,964 | +1.50% | 3516.4만 |
|---|