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 | ₩18,665 | ₩18,786 | ₩17,784 | ₩18,372 | -1.57% | 595.4만 |
| 2026.10.08 | ₩18,331 | ₩19,053 | ₩17,917 | ₩18,438 | +0.58% | 615.3만 |
| 2026.10.07 | ₩18,639 | ₩18,839 | ₩18,118 | ₩18,665 | +0.14% | 573.7만 |
| 2026.10.06 | ₩18,171 | ₩19,454 | ₩17,677 | ₩19,146 | +5.37% | 1302.7만 |
| 2026.10.05 | ₩19,547 | ₩19,627 | ₩17,503 | ₩17,984 | -8.00% | 1188만 |
| 2026.10.02 | ₩19,494 | ₩20,028 | ₩18,706 | ₩19,307 | -0.96% | 770.2만 |
| 2026.10.01 | ₩18,372 | ₩19,521 | ₩18,078 | ₩19,320 | +5.16% | 898.8만 |
| 2026.09.30 | ₩18,438 | ₩18,665 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,158 |
| -1.52% |
| 559.7만 |
| 2026.09.29 | ₩18,692 | ₩18,919 | ₩17,957 | ₩18,372 | -1.72% | 1020.2만 |
|---|
| 2026.09.28 | ₩20,282 | ₩20,469 | ₩18,478 | ₩18,853 | -7.05% | 1169만 |
|---|
| 2026.09.25 | ₩23,502 | ₩23,596 | ₩20,082 | ₩20,282 | -13.70% | 1046만 |
|---|
| 2026.09.24 | ₩24,705 | ₩24,771 | ₩21,592 | ₩22,326 | -9.63% | 1429.6만 |
|---|
| 2026.09.23 | ₩21,845 | ₩22,273 | ₩21,351 | ₩21,845 | 0.00% | 290.5만 |
|---|
| 2026.09.22 | ₩22,554 | ₩22,674 | ₩21,779 | ₩21,966 | -2.61% | 358.4만 |
|---|
| 2026.09.21 | ₩23,061 | ₩23,956 | ₩22,073 | ₩22,487 | -2.49% | 408.1만 |
|---|
| 2026.09.18 | ₩22,527 | ₩23,275 | ₩21,605 | ₩22,594 | +0.30% | 922.3만 |
|---|
| 2026.09.17 | ₩21,204 | ₩22,366 | ₩21,111 | ₩22,260 | +4.98% | 415.2만 |
|---|
| 2026.09.16 | ₩20,376 | ₩20,696 | ₩19,774 | ₩20,576 | +0.98% | 452만 |
|---|
| 2026.09.15 | ₩20,175 | ₩20,536 | ₩19,841 | ₩20,255 | +0.40% | 349.1만 |
|---|
| 2026.09.14 | ₩20,456 | ₩21,231 | ₩19,868 | ₩19,988 | -2.29% | 434.9만 |
|---|
| 2026.09.11 | ₩21,217 | ₩21,298 | ₩19,961 | ₩20,830 | -1.83% | 605.7만 |
|---|
| 2026.09.10 | ₩23,008 | ₩23,208 | ₩21,004 | ₩21,017 | -8.65% | 606.1만 |
|---|
| 2026.09.09 | ₩24,852 | ₩25,346 | ₩22,714 | ₩23,035 | -7.31% | 501.1만 |
|---|
| 2026.09.08 | ₩24,878 | ₩25,747 | ₩23,836 | ₩25,252 | +1.50% | 546.2만 |
|---|
| 2026.09.04 | ₩23,075 | ₩24,825 | ₩22,847 | ₩24,264 | +5.15% | 778.7만 |
|---|
| 2026.09.03 | ₩24,424 | ₩24,691 | ₩22,447 | ₩22,928 | -6.13% | 856.4만 |
|---|
| 2026.09.02 | ₩24,584 | ₩25,106 | ₩22,754 | ₩24,023 | -2.28% | 1964.3만 |
|---|
| 2026.09.01 | ₩22,006 | ₩26,816 | ₩21,966 | ₩26,388 | +19.92% | 3523.3만 |
|---|
| 2026.08.31 | ₩19,841 | ₩20,723 | ₩19,507 | ₩20,549 | +3.57% | 450.6만 |
|---|
| 2026.08.28 | ₩20,977 | ₩21,244 | ₩19,708 | ₩19,734 | -5.92% | 407.8만 |
|---|
| 2026.08.27 | ₩20,830 | ₩21,926 | ₩20,777 | ₩21,324 | +2.37% | 391.8만 |
|---|
| 2026.08.26 | ₩21,885 | ₩21,979 | ₩20,336 | ₩20,630 | -5.74% | 360.8만 |
|---|
| 2026.08.25 | ₩20,897 | ₩22,286 | ₩20,469 | ₩21,979 | +5.18% | 360.4만 |
|---|
| 2026.08.24 | ₩22,674 | ₩22,914 | ₩20,456 | ₩20,670 | -8.84% | 430.4만 |
|---|
| 2026.08.21 | ₩22,714 | ₩23,475 | ₩22,059 | ₩22,607 | -0.47% | 236만 |
|---|
| 2026.08.20 | ₩23,983 | ₩24,424 | ₩22,300 | ₩22,714 | -5.29% | 385만 |
|---|
| 2026.08.19 | ₩24,050 | ₩24,424 | ₩22,727 | ₩23,823 | -0.94% | 449.1만 |
|---|
| 2026.08.18 | ₩24,117 | ₩25,386 | ₩23,663 | ₩24,010 | -0.44% | 501.3만 |
|---|
| 2026.08.17 | ₩26,041 | ₩26,308 | ₩23,462 | ₩24,184 | -7.13% | 657.3만 |
|---|
| 2026.08.14 | ₩27,470 | ₩29,742 | ₩26,335 | ₩26,402 | -3.89% | 345.9만 |
|---|
| 2026.08.13 | ₩27,671 | ₩29,007 | ₩27,043 | ₩27,150 | -1.88% | 390.1만 |
|---|
| 2026.08.12 | ₩34,472 | ₩35,006 | ₩26,108 | ₩26,936 | -21.86% | 798.5만 |
|---|
| 2026.08.11 | ₩32,027 | ₩33,015 | ₩30,864 | ₩32,294 | +0.83% | 335.3만 |
|---|
| 2026.08.10 | ₩34,538 | ₩35,674 | ₩31,799 | ₩31,960 | -7.47% | 173.2만 |
|---|
| 2026.08.07 | ₩31,051 | ₩34,645 | ₩30,864 | ₩34,538 | +11.23% | 246만 |
|---|
| 2026.08.06 | ₩29,394 | ₩32,200 | ₩29,234 | ₩30,731 | +4.55% | 157.5만 |
|---|
| 2026.08.05 | ₩30,076 | ₩30,851 | ₩29,341 | ₩29,461 | -2.04% | 147.3만 |
|---|
| 2026.08.04 | ₩29,849 | ₩31,612 | ₩29,394 | ₩30,397 | +1.84% | 223.1만 |
|---|
| 2026.08.03 | ₩29,742 | ₩30,891 | ₩28,406 | ₩29,648 | -0.31% | 211.7만 |
|---|
| 2026.07.31 | ₩30,022 | ₩31,385 | ₩29,368 | ₩30,116 | +0.31% | 289.4만 |
|---|
| 2026.07.30 | ₩23,729 | ₩29,862 | ₩23,716 | ₩29,795 | +25.56% | 482.8만 |
|---|
| 2026.07.29 | ₩28,272 | ₩28,700 | ₩22,567 | ₩22,821 | -19.28% | 686.5만 |
|---|
| 2026.07.28 | ₩31,679 | ₩31,759 | ₩27,738 | ₩28,219 | -10.92% | 301만 |
|---|
| 2026.07.27 | ₩32,187 | ₩32,401 | ₩30,437 | ₩32,040 | -0.46% | 127.8만 |
|---|
| 2026.07.24 | ₩35,661 | ₩35,661 | ₩31,933 | ₩32,093 | -10.00% | 168.9만 |
|---|
| 2026.07.23 | ₩37,104 | ₩38,654 | ₩35,046 | ₩35,233 | -5.04% | 184.6만 |
|---|
| 2026.07.22 | ₩35,995 | ₩37,852 | ₩35,941 | ₩37,277 | +3.56% | 299.1만 |
|---|
| 2026.07.21 | ₩34,084 | ₩36,168 | ₩33,897 | ₩36,062 | +5.80% | 288.1만 |
|---|
| 2026.07.20 | ₩33,991 | ₩34,966 | ₩33,737 | ₩34,057 | +0.20% | 227.6만 |
|---|
| 2026.07.17 | ₩31,265 | ₩33,029 | ₩30,062 | ₩32,935 | +5.34% | 260.3만 |
|---|
| 2026.07.16 | ₩32,467 | ₩32,748 | ₩30,276 | ₩30,878 | -4.90% | 248.2만 |
|---|
| 2026.07.15 | ₩33,456 | ₩34,231 | ₩32,027 | ₩32,828 | -1.88% | 158만 |
|---|
| 2026.07.14 | ₩34,445 | ₩35,113 | ₩33,202 | ₩33,429 | -2.95% | 191.7만 |
|---|
| 2026.07.13 | ₩36,289 | ₩37,237 | ₩34,512 | ₩34,552 | -4.79% | 258.6만 |
|---|
| 2026.07.10 | ₩36,543 | ₩37,171 | ₩35,527 | ₩36,249 | -0.80% | 296.9만 |
|---|
| 2026.07.09 | ₩31,439 | ₩36,970 | ₩31,078 | ₩36,543 | +16.23% | 367.1만 |
|---|
| 2026.07.08 | ₩31,666 | ₩33,309 | ₩31,145 | ₩31,492 | -0.55% | 287.1만 |
|---|
| 2026.07.07 | ₩36,703 | ₩37,291 | ₩30,864 | ₩31,799 | -13.36% | 811.6만 |
|---|
| 2026.07.06 | ₩36,810 | ₩38,226 | ₩36,128 | ₩37,251 | +1.20% | 339.4만 |
|---|
| 2026.07.02 | ₩38,694 | ₩41,313 | ₩36,422 | ₩37,130 | -4.04% | 372.3만 |
|---|
| 2026.07.01 | ₩38,867 | ₩39,763 | ₩37,144 | ₩38,841 | -0.07% | 695.7만 |
|---|
| 2026.06.30 | ₩42,087 | ₩42,355 | ₩38,360 | ₩39,054 | -7.21% | 569.5만 |
|---|
| 2026.06.29 | ₩43,758 | ₩44,252 | ₩41,927 | ₩42,448 | -2.99% | 503만 |
|---|
| 2026.06.26 | ₩41,753 | ₩45,254 | ₩40,097 | ₩43,397 | +3.94% | 296.7만 |
|---|
| 2026.06.25 | ₩43,771 | ₩44,292 | ₩41,553 | ₩42,435 | -3.05% | 280.4만 |
|---|
| 2026.06.24 | ₩44,092 | ₩44,840 | ₩41,847 | ₩43,410 | -1.55% | 223.2만 |
|---|
| 2026.06.23 | ₩46,229 | ₩47,566 | ₩43,824 | ₩44,038 | -4.74% | 247.5만 |
|---|
| 2026.06.22 | ₩50,959 | ₩55,342 | ₩47,846 | ₩48,581 | -4.67% | 318.5만 |
|---|
| 2026.06.18 | ₩49,677 | ₩49,877 | ₩46,563 | ₩46,884 | -5.62% | 223.1만 |
|---|
| 2026.06.17 | ₩45,762 | ₩50,011 | ₩45,454 | ₩48,755 | +6.54% | 225.5만 |
|---|
| 2026.06.16 | ₩47,165 | ₩48,193 | ₩44,880 | ₩45,307 | -3.94% | 144.7만 |
|---|
| 2026.06.15 | ₩47,886 | ₩48,634 | ₩46,283 | ₩47,191 | -1.45% | 96.6만 |
|---|
| 2026.06.12 | ₩46,042 | ₩49,035 | ₩46,016 | ₩47,018 | +2.12% | 129.1만 |
|---|
| 2026.06.11 | ₩44,011 | ₩47,499 | ₩43,277 | ₩46,283 | +5.16% | 163.4만 |
|---|
| 2026.06.10 | ₩43,597 | ₩47,499 | ₩43,597 | ₩44,185 | +1.35% | 170.4만 |
|---|
| 2026.06.09 | ₩45,935 | ₩47,231 | ₩43,571 | ₩44,853 | -2.36% | 199.9만 |
|---|
| 2026.06.08 | ₩51,560 | ₩51,560 | ₩44,426 | ₩45,374 | -12.00% | 282.6만 |
|---|
| 2026.06.05 | ₩50,919 | ₩51,841 | ₩49,062 | ₩49,730 | -2.34% | 194만 |
|---|
| 2026.06.04 | ₩52,549 | ₩55,248 | ₩51,601 | ₩51,921 | -1.20% | 217만 |
|---|
| 2026.06.03 | ₩49,930 | ₩53,965 | ₩49,169 | ₩53,404 | +6.96% | 332.4만 |
|---|
| 2026.06.02 | ₩48,193 | ₩51,267 | ₩46,857 | ₩50,278 | +4.32% | 202만 |
|---|
| 2026.06.01 | ₩48,768 | ₩48,848 | ₩45,788 | ₩47,525 | -2.55% | 391.5만 |
|---|
| 2026.05.29 | ₩51,667 | ₩52,108 | ₩47,859 | ₩48,982 | -5.20% | 279.8만 |
|---|
| 2026.05.28 | ₩49,797 | ₩52,108 | ₩48,100 | ₩51,707 | +3.84% | 155.3만 |
|---|
| 2026.05.27 | ₩52,282 | ₩52,750 | ₩49,222 | ₩49,864 | -4.63% | 217.7만 |
|---|
| 2026.05.26 | ₩52,563 | ₩53,017 | ₩50,305 | ₩52,790 | +0.43% | 238.2만 |
|---|
| 2026.05.22 | ₩56,517 | ₩56,758 | ₩50,839 | ₩51,240 | -9.34% | 340.2만 |
|---|
| 2026.05.21 | ₩51,814 | ₩56,878 | ₩50,558 | ₩56,785 | +9.59% | 799.3만 |
|---|
| 2026.05.20 | ₩50,719 | ₩52,509 | ₩48,407 | ₩50,786 | +0.13% | 298.9만 |
|---|
| 2026.05.19 | ₩51,748 | ₩53,297 | ₩48,541 | ₩48,554 | -6.17% | 990만 |
|---|
| 2026.05.18 | ₩55,141 | ₩56,584 | ₩50,639 | ₩51,574 | -6.47% | 590.3만 |
|---|
| 2026.05.15 | ₩49,971 | ₩56,985 | ₩49,904 | ₩54,861 | +9.79% | 705.2만 |
|---|
| 2026.05.14 | ₩47,940 | ₩54,714 | ₩47,432 | ₩54,286 | +13.24% | 1137만 |
|---|
| 2026.05.13 | ₩48,100 | ₩51,320 | ₩48,100 | ₩48,821 | +1.50% | 3516.4만 |
|---|