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 | ₩18,637 | ₩18,757 | ₩17,757 | ₩18,344 | -1.57% | 595.4만 |
| 2026.10.08 | ₩18,304 | ₩19,024 | ₩17,890 | ₩18,410 | +0.58% | 615.3만 |
| 2026.10.07 | ₩18,610 | ₩18,811 | ₩18,090 | ₩18,637 | +0.14% | 573.7만 |
| 2026.10.06 | ₩18,143 | ₩19,424 | ₩17,650 | ₩19,117 | +5.37% | 1302.7만 |
| 2026.10.05 | ₩19,518 | ₩19,598 | ₩17,476 | ₩17,957 | -8.00% | 1188만 |
| 2026.10.02 | ₩19,464 | ₩19,998 | ₩18,677 | ₩19,277 | -0.96% | 770.2만 |
| 2026.10.01 | ₩18,344 | ₩19,491 | ₩18,050 | ₩19,291 | +5.16% | 898.8만 |
| 2026.09.30 | ₩18,410 | ₩18,637 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,130 |
| -1.52% |
| 559.7만 |
| 2026.09.29 | ₩18,664 | ₩18,891 | ₩17,930 | ₩18,344 | -1.72% | 1020.2만 |
|---|
| 2026.09.28 | ₩20,251 | ₩20,438 | ₩18,450 | ₩18,824 | -7.05% | 1169만 |
|---|
| 2026.09.25 | ₩23,466 | ₩23,560 | ₩20,051 | ₩20,251 | -13.70% | 1046만 |
|---|
| 2026.09.24 | ₩24,667 | ₩24,734 | ₩21,559 | ₩22,292 | -9.63% | 1429.6만 |
|---|
| 2026.09.23 | ₩21,812 | ₩22,239 | ₩21,319 | ₩21,812 | 0.00% | 290.5만 |
|---|
| 2026.09.22 | ₩22,519 | ₩22,639 | ₩21,746 | ₩21,932 | -2.61% | 358.4만 |
|---|
| 2026.09.21 | ₩23,026 | ₩23,920 | ₩22,039 | ₩22,453 | -2.49% | 408.1만 |
|---|
| 2026.09.18 | ₩22,493 | ₩23,240 | ₩21,572 | ₩22,559 | +0.30% | 922.3만 |
|---|
| 2026.09.17 | ₩21,172 | ₩22,332 | ₩21,078 | ₩22,226 | +4.98% | 415.2만 |
|---|
| 2026.09.16 | ₩20,345 | ₩20,665 | ₩19,744 | ₩20,545 | +0.98% | 452만 |
|---|
| 2026.09.15 | ₩20,145 | ₩20,505 | ₩19,811 | ₩20,225 | +0.40% | 349.1만 |
|---|
| 2026.09.14 | ₩20,425 | ₩21,199 | ₩19,838 | ₩19,958 | -2.29% | 434.9만 |
|---|
| 2026.09.11 | ₩21,185 | ₩21,265 | ₩19,931 | ₩20,798 | -1.83% | 605.7만 |
|---|
| 2026.09.10 | ₩22,973 | ₩23,173 | ₩20,972 | ₩20,985 | -8.65% | 606.1만 |
|---|
| 2026.09.09 | ₩24,814 | ₩25,307 | ₩22,679 | ₩23,000 | -7.31% | 501.1만 |
|---|
| 2026.09.08 | ₩24,841 | ₩25,708 | ₩23,800 | ₩25,214 | +1.50% | 546.2만 |
|---|
| 2026.09.04 | ₩23,040 | ₩24,787 | ₩22,813 | ₩24,227 | +5.15% | 778.7만 |
|---|
| 2026.09.03 | ₩24,387 | ₩24,654 | ₩22,413 | ₩22,893 | -6.13% | 856.4만 |
|---|
| 2026.09.02 | ₩24,547 | ₩25,067 | ₩22,719 | ₩23,987 | -2.28% | 1964.3만 |
|---|
| 2026.09.01 | ₩21,972 | ₩26,775 | ₩21,932 | ₩26,348 | +19.92% | 3523.3만 |
|---|
| 2026.08.31 | ₩19,811 | ₩20,692 | ₩19,478 | ₩20,518 | +3.57% | 450.6만 |
|---|
| 2026.08.28 | ₩20,945 | ₩21,212 | ₩19,678 | ₩19,704 | -5.92% | 407.8만 |
|---|
| 2026.08.27 | ₩20,798 | ₩21,892 | ₩20,745 | ₩21,292 | +2.37% | 391.8만 |
|---|
| 2026.08.26 | ₩21,852 | ₩21,946 | ₩20,305 | ₩20,598 | -5.74% | 360.8만 |
|---|
| 2026.08.25 | ₩20,865 | ₩22,252 | ₩20,438 | ₩21,946 | +5.18% | 360.4만 |
|---|
| 2026.08.24 | ₩22,639 | ₩22,879 | ₩20,425 | ₩20,638 | -8.84% | 430.4만 |
|---|
| 2026.08.21 | ₩22,679 | ₩23,440 | ₩22,026 | ₩22,573 | -0.47% | 236만 |
|---|
| 2026.08.20 | ₩23,947 | ₩24,387 | ₩22,266 | ₩22,679 | -5.29% | 385만 |
|---|
| 2026.08.19 | ₩24,013 | ₩24,387 | ₩22,693 | ₩23,787 | -0.94% | 449.1만 |
|---|
| 2026.08.18 | ₩24,080 | ₩25,348 | ₩23,627 | ₩23,973 | -0.44% | 501.3만 |
|---|
| 2026.08.17 | ₩26,001 | ₩26,268 | ₩23,426 | ₩24,147 | -7.13% | 657.3만 |
|---|
| 2026.08.14 | ₩27,429 | ₩29,697 | ₩26,295 | ₩26,361 | -3.89% | 345.9만 |
|---|
| 2026.08.13 | ₩27,629 | ₩28,963 | ₩27,002 | ₩27,109 | -1.88% | 390.1만 |
|---|
| 2026.08.12 | ₩34,419 | ₩34,953 | ₩26,068 | ₩26,895 | -21.86% | 798.5만 |
|---|
| 2026.08.11 | ₩31,978 | ₩32,965 | ₩30,817 | ₩32,245 | +0.83% | 335.3만 |
|---|
| 2026.08.10 | ₩34,486 | ₩35,620 | ₩31,751 | ₩31,911 | -7.47% | 173.2만 |
|---|
| 2026.08.07 | ₩31,004 | ₩34,593 | ₩30,817 | ₩34,486 | +11.23% | 246만 |
|---|
| 2026.08.06 | ₩29,350 | ₩32,151 | ₩29,190 | ₩30,684 | +4.55% | 157.5만 |
|---|
| 2026.08.05 | ₩30,030 | ₩30,804 | ₩29,296 | ₩29,416 | -2.04% | 147.3만 |
|---|
| 2026.08.04 | ₩29,803 | ₩31,564 | ₩29,350 | ₩30,350 | +1.84% | 223.1만 |
|---|
| 2026.08.03 | ₩29,697 | ₩30,844 | ₩28,363 | ₩29,603 | -0.31% | 211.7만 |
|---|
| 2026.07.31 | ₩29,977 | ₩31,338 | ₩29,323 | ₩30,070 | +0.31% | 289.4만 |
|---|
| 2026.07.30 | ₩23,693 | ₩29,817 | ₩23,680 | ₩29,750 | +25.56% | 482.8만 |
|---|
| 2026.07.29 | ₩28,229 | ₩28,656 | ₩22,533 | ₩22,786 | -19.28% | 686.5만 |
|---|
| 2026.07.28 | ₩31,631 | ₩31,711 | ₩27,696 | ₩28,176 | -10.92% | 301만 |
|---|
| 2026.07.27 | ₩32,138 | ₩32,351 | ₩30,390 | ₩31,991 | -0.46% | 127.8만 |
|---|
| 2026.07.24 | ₩35,607 | ₩35,607 | ₩31,885 | ₩32,045 | -10.00% | 168.9만 |
|---|
| 2026.07.23 | ₩37,047 | ₩38,595 | ₩34,993 | ₩35,180 | -5.04% | 184.6만 |
|---|
| 2026.07.22 | ₩35,940 | ₩37,794 | ₩35,887 | ₩37,221 | +3.56% | 299.1만 |
|---|
| 2026.07.21 | ₩34,032 | ₩36,114 | ₩33,846 | ₩36,007 | +5.80% | 288.1만 |
|---|
| 2026.07.20 | ₩33,939 | ₩34,913 | ₩33,686 | ₩34,006 | +0.20% | 227.6만 |
|---|
| 2026.07.17 | ₩31,217 | ₩32,978 | ₩30,017 | ₩32,885 | +5.34% | 260.3만 |
|---|
| 2026.07.16 | ₩32,418 | ₩32,698 | ₩30,230 | ₩30,831 | -4.90% | 248.2만 |
|---|
| 2026.07.15 | ₩33,405 | ₩34,179 | ₩31,978 | ₩32,778 | -1.88% | 158만 |
|---|
| 2026.07.14 | ₩34,393 | ₩35,060 | ₩33,152 | ₩33,379 | -2.95% | 191.7만 |
|---|
| 2026.07.13 | ₩36,234 | ₩37,181 | ₩34,459 | ₩34,499 | -4.79% | 258.6만 |
|---|
| 2026.07.10 | ₩36,487 | ₩37,114 | ₩35,473 | ₩36,194 | -0.80% | 296.9만 |
|---|
| 2026.07.09 | ₩31,391 | ₩36,914 | ₩31,031 | ₩36,487 | +16.23% | 367.1만 |
|---|
| 2026.07.08 | ₩31,618 | ₩33,259 | ₩31,097 | ₩31,444 | -0.55% | 287.1만 |
|---|
| 2026.07.07 | ₩36,647 | ₩37,234 | ₩30,817 | ₩31,751 | -13.36% | 811.6만 |
|---|
| 2026.07.06 | ₩36,754 | ₩38,168 | ₩36,074 | ₩37,194 | +1.20% | 339.4만 |
|---|
| 2026.07.02 | ₩38,635 | ₩41,250 | ₩36,367 | ₩37,074 | -4.04% | 372.3만 |
|---|
| 2026.07.01 | ₩38,808 | ₩39,702 | ₩37,087 | ₩38,782 | -0.07% | 695.7만 |
|---|
| 2026.06.30 | ₩42,024 | ₩42,290 | ₩38,301 | ₩38,995 | -7.21% | 569.5만 |
|---|
| 2026.06.29 | ₩43,691 | ₩44,185 | ₩41,863 | ₩42,384 | -2.99% | 503만 |
|---|
| 2026.06.26 | ₩41,690 | ₩45,185 | ₩40,036 | ₩43,331 | +3.94% | 296.7만 |
|---|
| 2026.06.25 | ₩43,704 | ₩44,225 | ₩41,490 | ₩42,370 | -3.05% | 280.4만 |
|---|
| 2026.06.24 | ₩44,025 | ₩44,772 | ₩41,783 | ₩43,344 | -1.55% | 223.2만 |
|---|
| 2026.06.23 | ₩46,159 | ₩47,493 | ₩43,758 | ₩43,971 | -4.74% | 247.5만 |
|---|
| 2026.06.22 | ₩50,882 | ₩55,258 | ₩47,773 | ₩48,507 | -4.67% | 318.5만 |
|---|
| 2026.06.18 | ₩49,601 | ₩49,801 | ₩46,493 | ₩46,813 | -5.62% | 223.1만 |
|---|
| 2026.06.17 | ₩45,692 | ₩49,935 | ₩45,385 | ₩48,681 | +6.54% | 225.5만 |
|---|
| 2026.06.16 | ₩47,093 | ₩48,120 | ₩44,812 | ₩45,239 | -3.94% | 144.7만 |
|---|
| 2026.06.15 | ₩47,813 | ₩48,561 | ₩46,213 | ₩47,120 | -1.45% | 96.6만 |
|---|
| 2026.06.12 | ₩45,972 | ₩48,961 | ₩45,946 | ₩46,946 | +2.12% | 129.1만 |
|---|
| 2026.06.11 | ₩43,945 | ₩47,427 | ₩43,211 | ₩46,213 | +5.16% | 163.4만 |
|---|
| 2026.06.10 | ₩43,531 | ₩47,427 | ₩43,531 | ₩44,118 | +1.35% | 170.4만 |
|---|
| 2026.06.09 | ₩45,866 | ₩47,160 | ₩43,504 | ₩44,785 | -2.36% | 199.9만 |
|---|
| 2026.06.08 | ₩51,482 | ₩51,482 | ₩44,358 | ₩45,305 | -12.00% | 282.6만 |
|---|
| 2026.06.05 | ₩50,842 | ₩51,762 | ₩48,987 | ₩49,654 | -2.34% | 194만 |
|---|
| 2026.06.04 | ₩52,469 | ₩55,164 | ₩51,522 | ₩51,842 | -1.20% | 217만 |
|---|
| 2026.06.03 | ₩49,855 | ₩53,883 | ₩49,094 | ₩53,323 | +6.96% | 332.4만 |
|---|
| 2026.06.02 | ₩48,120 | ₩51,189 | ₩46,786 | ₩50,201 | +4.32% | 202만 |
|---|
| 2026.06.01 | ₩48,694 | ₩48,774 | ₩45,719 | ₩47,453 | -2.55% | 391.5만 |
|---|
| 2026.05.29 | ₩51,589 | ₩52,029 | ₩47,787 | ₩48,907 | -5.20% | 279.8만 |
|---|
| 2026.05.28 | ₩49,721 | ₩52,029 | ₩48,027 | ₩51,629 | +3.84% | 155.3만 |
|---|
| 2026.05.27 | ₩52,203 | ₩52,669 | ₩49,148 | ₩49,788 | -4.63% | 217.7만 |
|---|
| 2026.05.26 | ₩52,483 | ₩52,936 | ₩50,228 | ₩52,709 | +0.43% | 238.2만 |
|---|
| 2026.05.22 | ₩56,432 | ₩56,672 | ₩50,762 | ₩51,162 | -9.34% | 340.2만 |
|---|
| 2026.05.21 | ₩51,736 | ₩56,792 | ₩50,482 | ₩56,698 | +9.59% | 799.3만 |
|---|
| 2026.05.20 | ₩50,642 | ₩52,429 | ₩48,334 | ₩50,708 | +0.13% | 298.9만 |
|---|
| 2026.05.19 | ₩51,669 | ₩53,216 | ₩48,467 | ₩48,480 | -6.17% | 990만 |
|---|
| 2026.05.18 | ₩55,057 | ₩56,498 | ₩50,562 | ₩51,495 | -6.47% | 590.3만 |
|---|
| 2026.05.15 | ₩49,895 | ₩56,899 | ₩49,828 | ₩54,777 | +9.79% | 705.2만 |
|---|
| 2026.05.14 | ₩47,867 | ₩54,631 | ₩47,360 | ₩54,204 | +13.24% | 1137만 |
|---|
| 2026.05.13 | ₩48,027 | ₩51,242 | ₩48,027 | ₩48,747 | +1.50% | 3516.4만 |
|---|