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 | ₩18,639 | ₩18,759 | ₩17,758 | ₩18,346 | -1.57% | 595.4만 |
| 2026.10.08 | ₩18,305 | ₩19,026 | ₩17,892 | ₩18,412 | +0.58% | 615.3만 |
| 2026.10.07 | ₩18,612 | ₩18,813 | ₩18,092 | ₩18,639 | +0.14% | 573.7만 |
| 2026.10.06 | ₩18,145 | ₩19,426 | ₩17,652 | ₩19,119 | +5.37% | 1302.7만 |
| 2026.10.05 | ₩19,520 | ₩19,600 | ₩17,478 | ₩17,959 | -8.00% | 1188만 |
| 2026.10.02 | ₩19,466 | ₩20,000 | ₩18,679 | ₩19,279 | -0.96% | 770.2만 |
| 2026.10.01 | ₩18,346 | ₩19,493 | ₩18,052 | ₩19,293 | +5.16% | 898.8만 |
| 2026.09.30 | ₩18,412 | ₩18,639 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,132 |
| -1.52% |
| 559.7만 |
| 2026.09.29 | ₩18,666 | ₩18,893 | ₩17,932 | ₩18,346 | -1.72% | 1020.2만 |
|---|
| 2026.09.28 | ₩20,253 | ₩20,440 | ₩18,452 | ₩18,826 | -7.05% | 1169만 |
|---|
| 2026.09.25 | ₩23,469 | ₩23,562 | ₩20,053 | ₩20,253 | -13.70% | 1046만 |
|---|
| 2026.09.24 | ₩24,670 | ₩24,736 | ₩21,561 | ₩22,295 | -9.63% | 1429.6만 |
|---|
| 2026.09.23 | ₩21,814 | ₩22,241 | ₩21,321 | ₩21,814 | 0.00% | 290.5만 |
|---|
| 2026.09.22 | ₩22,522 | ₩22,642 | ₩21,748 | ₩21,935 | -2.61% | 358.4만 |
|---|
| 2026.09.21 | ₩23,029 | ₩23,923 | ₩22,041 | ₩22,455 | -2.49% | 408.1만 |
|---|
| 2026.09.18 | ₩22,495 | ₩23,242 | ₩21,574 | ₩22,562 | +0.30% | 922.3만 |
|---|
| 2026.09.17 | ₩21,174 | ₩22,335 | ₩21,081 | ₩22,228 | +4.98% | 415.2만 |
|---|
| 2026.09.16 | ₩20,347 | ₩20,667 | ₩19,746 | ₩20,547 | +0.98% | 452만 |
|---|
| 2026.09.15 | ₩20,147 | ₩20,507 | ₩19,813 | ₩20,227 | +0.40% | 349.1만 |
|---|
| 2026.09.14 | ₩20,427 | ₩21,201 | ₩19,840 | ₩19,960 | -2.29% | 434.9만 |
|---|
| 2026.09.11 | ₩21,187 | ₩21,267 | ₩19,933 | ₩20,800 | -1.83% | 605.7만 |
|---|
| 2026.09.10 | ₩22,975 | ₩23,175 | ₩20,974 | ₩20,987 | -8.65% | 606.1만 |
|---|
| 2026.09.09 | ₩24,816 | ₩25,310 | ₩22,682 | ₩23,002 | -7.31% | 501.1만 |
|---|
| 2026.09.08 | ₩24,843 | ₩25,710 | ₩23,802 | ₩25,217 | +1.50% | 546.2만 |
|---|
| 2026.09.04 | ₩23,042 | ₩24,790 | ₩22,815 | ₩24,229 | +5.15% | 778.7만 |
|---|
| 2026.09.03 | ₩24,390 | ₩24,656 | ₩22,415 | ₩22,895 | -6.13% | 856.4만 |
|---|
| 2026.09.02 | ₩24,550 | ₩25,070 | ₩22,722 | ₩23,989 | -2.28% | 1964.3만 |
|---|
| 2026.09.01 | ₩21,975 | ₩26,778 | ₩21,935 | ₩26,351 | +19.92% | 3523.3만 |
|---|
| 2026.08.31 | ₩19,813 | ₩20,694 | ₩19,480 | ₩20,520 | +3.57% | 450.6만 |
|---|
| 2026.08.28 | ₩20,947 | ₩21,214 | ₩19,680 | ₩19,706 | -5.92% | 407.8만 |
|---|
| 2026.08.27 | ₩20,800 | ₩21,895 | ₩20,747 | ₩21,294 | +2.37% | 391.8만 |
|---|
| 2026.08.26 | ₩21,855 | ₩21,948 | ₩20,307 | ₩20,600 | -5.74% | 360.8만 |
|---|
| 2026.08.25 | ₩20,867 | ₩22,255 | ₩20,440 | ₩21,948 | +5.18% | 360.4만 |
|---|
| 2026.08.24 | ₩22,642 | ₩22,882 | ₩20,427 | ₩20,640 | -8.84% | 430.4만 |
|---|
| 2026.08.21 | ₩22,682 | ₩23,442 | ₩22,028 | ₩22,575 | -0.47% | 236만 |
|---|
| 2026.08.20 | ₩23,949 | ₩24,390 | ₩22,268 | ₩22,682 | -5.29% | 385만 |
|---|
| 2026.08.19 | ₩24,016 | ₩24,390 | ₩22,695 | ₩23,789 | -0.94% | 449.1만 |
|---|
| 2026.08.18 | ₩24,083 | ₩25,350 | ₩23,629 | ₩23,976 | -0.44% | 501.3만 |
|---|
| 2026.08.17 | ₩26,004 | ₩26,271 | ₩23,429 | ₩24,149 | -7.13% | 657.3만 |
|---|
| 2026.08.14 | ₩27,432 | ₩29,700 | ₩26,297 | ₩26,364 | -3.89% | 345.9만 |
|---|
| 2026.08.13 | ₩27,632 | ₩28,966 | ₩27,005 | ₩27,111 | -1.88% | 390.1만 |
|---|
| 2026.08.12 | ₩34,423 | ₩34,957 | ₩26,071 | ₩26,898 | -21.86% | 798.5만 |
|---|
| 2026.08.11 | ₩31,981 | ₩32,969 | ₩30,820 | ₩32,248 | +0.83% | 335.3만 |
|---|
| 2026.08.10 | ₩34,490 | ₩35,624 | ₩31,754 | ₩31,915 | -7.47% | 173.2만 |
|---|
| 2026.08.07 | ₩31,007 | ₩34,596 | ₩30,820 | ₩34,490 | +11.23% | 246만 |
|---|
| 2026.08.06 | ₩29,353 | ₩32,155 | ₩29,193 | ₩30,687 | +4.55% | 157.5만 |
|---|
| 2026.08.05 | ₩30,033 | ₩30,807 | ₩29,299 | ₩29,420 | -2.04% | 147.3만 |
|---|
| 2026.08.04 | ₩29,806 | ₩31,568 | ₩29,353 | ₩30,354 | +1.84% | 223.1만 |
|---|
| 2026.08.03 | ₩29,700 | ₩30,847 | ₩28,366 | ₩29,606 | -0.31% | 211.7만 |
|---|
| 2026.07.31 | ₩29,980 | ₩31,341 | ₩29,326 | ₩30,073 | +0.31% | 289.4만 |
|---|
| 2026.07.30 | ₩23,696 | ₩29,820 | ₩23,682 | ₩29,753 | +25.56% | 482.8만 |
|---|
| 2026.07.29 | ₩28,232 | ₩28,659 | ₩22,535 | ₩22,788 | -19.28% | 686.5만 |
|---|
| 2026.07.28 | ₩31,634 | ₩31,714 | ₩27,698 | ₩28,179 | -10.92% | 301만 |
|---|
| 2026.07.27 | ₩32,141 | ₩32,355 | ₩30,394 | ₩31,995 | -0.46% | 127.8만 |
|---|
| 2026.07.24 | ₩35,610 | ₩35,610 | ₩31,888 | ₩32,048 | -10.00% | 168.9만 |
|---|
| 2026.07.23 | ₩37,051 | ₩38,599 | ₩34,997 | ₩35,183 | -5.04% | 184.6만 |
|---|
| 2026.07.22 | ₩35,944 | ₩37,798 | ₩35,891 | ₩37,225 | +3.56% | 299.1만 |
|---|
| 2026.07.21 | ₩34,036 | ₩36,117 | ₩33,849 | ₩36,011 | +5.80% | 288.1만 |
|---|
| 2026.07.20 | ₩33,943 | ₩34,917 | ₩33,689 | ₩34,009 | +0.20% | 227.6만 |
|---|
| 2026.07.17 | ₩31,221 | ₩32,982 | ₩30,020 | ₩32,889 | +5.34% | 260.3만 |
|---|
| 2026.07.16 | ₩32,422 | ₩32,702 | ₩30,233 | ₩30,834 | -4.90% | 248.2만 |
|---|
| 2026.07.15 | ₩33,409 | ₩34,183 | ₩31,981 | ₩32,782 | -1.88% | 158만 |
|---|
| 2026.07.14 | ₩34,396 | ₩35,063 | ₩33,155 | ₩33,382 | -2.95% | 191.7만 |
|---|
| 2026.07.13 | ₩36,237 | ₩37,185 | ₩34,463 | ₩34,503 | -4.79% | 258.6만 |
|---|
| 2026.07.10 | ₩36,491 | ₩37,118 | ₩35,477 | ₩36,197 | -0.80% | 296.9만 |
|---|
| 2026.07.09 | ₩31,394 | ₩36,918 | ₩31,034 | ₩36,491 | +16.23% | 367.1만 |
|---|
| 2026.07.08 | ₩31,621 | ₩33,262 | ₩31,101 | ₩31,448 | -0.55% | 287.1만 |
|---|
| 2026.07.07 | ₩36,651 | ₩37,238 | ₩30,820 | ₩31,754 | -13.36% | 811.6만 |
|---|
| 2026.07.06 | ₩36,758 | ₩38,172 | ₩36,077 | ₩37,198 | +1.20% | 339.4만 |
|---|
| 2026.07.02 | ₩38,639 | ₩41,254 | ₩36,371 | ₩37,078 | -4.04% | 372.3만 |
|---|
| 2026.07.01 | ₩38,812 | ₩39,706 | ₩37,091 | ₩38,786 | -0.07% | 695.7만 |
|---|
| 2026.06.30 | ₩42,028 | ₩42,295 | ₩38,305 | ₩38,999 | -7.21% | 569.5만 |
|---|
| 2026.06.29 | ₩43,696 | ₩44,189 | ₩41,868 | ₩42,388 | -2.99% | 503만 |
|---|
| 2026.06.26 | ₩41,694 | ₩45,190 | ₩40,040 | ₩43,335 | +3.94% | 296.7만 |
|---|
| 2026.06.25 | ₩43,709 | ₩44,229 | ₩41,494 | ₩42,375 | -3.05% | 280.4만 |
|---|
| 2026.06.24 | ₩44,029 | ₩44,776 | ₩41,788 | ₩43,349 | -1.55% | 223.2만 |
|---|
| 2026.06.23 | ₩46,164 | ₩47,498 | ₩43,762 | ₩43,976 | -4.74% | 247.5만 |
|---|
| 2026.06.22 | ₩50,887 | ₩55,263 | ₩47,778 | ₩48,512 | -4.67% | 318.5만 |
|---|
| 2026.06.18 | ₩49,606 | ₩49,806 | ₩46,498 | ₩46,818 | -5.62% | 223.1만 |
|---|
| 2026.06.17 | ₩45,697 | ₩49,940 | ₩45,390 | ₩48,686 | +6.54% | 225.5만 |
|---|
| 2026.06.16 | ₩47,098 | ₩48,125 | ₩44,816 | ₩45,243 | -3.94% | 144.7만 |
|---|
| 2026.06.15 | ₩47,818 | ₩48,566 | ₩46,217 | ₩47,125 | -1.45% | 96.6만 |
|---|
| 2026.06.12 | ₩45,977 | ₩48,966 | ₩45,951 | ₩46,951 | +2.12% | 129.1만 |
|---|
| 2026.06.11 | ₩43,949 | ₩47,432 | ₩43,215 | ₩46,217 | +5.16% | 163.4만 |
|---|
| 2026.06.10 | ₩43,536 | ₩47,432 | ₩43,536 | ₩44,123 | +1.35% | 170.4만 |
|---|
| 2026.06.09 | ₩45,870 | ₩47,165 | ₩43,509 | ₩44,790 | -2.36% | 199.9만 |
|---|
| 2026.06.08 | ₩51,488 | ₩51,488 | ₩44,363 | ₩45,310 | -12.00% | 282.6만 |
|---|
| 2026.06.05 | ₩50,847 | ₩51,768 | ₩48,993 | ₩49,660 | -2.34% | 194만 |
|---|
| 2026.06.04 | ₩52,475 | ₩55,170 | ₩51,528 | ₩51,848 | -1.20% | 217만 |
|---|
| 2026.06.03 | ₩49,860 | ₩53,889 | ₩49,099 | ₩53,329 | +6.96% | 332.4만 |
|---|
| 2026.06.02 | ₩48,125 | ₩51,194 | ₩46,791 | ₩50,207 | +4.32% | 202만 |
|---|
| 2026.06.01 | ₩48,699 | ₩48,779 | ₩45,724 | ₩47,458 | -2.55% | 391.5만 |
|---|
| 2026.05.29 | ₩51,594 | ₩52,035 | ₩47,792 | ₩48,913 | -5.20% | 279.8만 |
|---|
| 2026.05.28 | ₩49,726 | ₩52,035 | ₩48,032 | ₩51,634 | +3.84% | 155.3만 |
|---|
| 2026.05.27 | ₩52,208 | ₩52,675 | ₩49,153 | ₩49,793 | -4.63% | 217.7만 |
|---|
| 2026.05.26 | ₩52,488 | ₩52,942 | ₩50,233 | ₩52,715 | +0.43% | 238.2만 |
|---|
| 2026.05.22 | ₩56,438 | ₩56,678 | ₩50,767 | ₩51,167 | -9.34% | 340.2만 |
|---|
| 2026.05.21 | ₩51,741 | ₩56,798 | ₩50,487 | ₩56,704 | +9.59% | 799.3만 |
|---|
| 2026.05.20 | ₩50,647 | ₩52,435 | ₩48,339 | ₩50,714 | +0.13% | 298.9만 |
|---|
| 2026.05.19 | ₩51,674 | ₩53,222 | ₩48,472 | ₩48,486 | -6.17% | 990만 |
|---|
| 2026.05.18 | ₩55,063 | ₩56,504 | ₩50,567 | ₩51,501 | -6.47% | 590.3만 |
|---|
| 2026.05.15 | ₩49,900 | ₩56,904 | ₩49,833 | ₩54,783 | +9.79% | 705.2만 |
|---|
| 2026.05.14 | ₩47,872 | ₩54,636 | ₩47,365 | ₩54,209 | +13.24% | 1137만 |
|---|
| 2026.05.13 | ₩48,032 | ₩51,247 | ₩48,032 | ₩48,752 | +1.50% | 3516.4만 |
|---|