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 | ₩18,663 | ₩18,783 | ₩17,781 | ₩18,369 | -1.57% | 595.4만 |
| 2026.10.08 | ₩18,329 | ₩19,050 | ₩17,915 | ₩18,436 | +0.58% | 615.3만 |
| 2026.10.07 | ₩18,636 | ₩18,837 | ₩18,115 | ₩18,663 | +0.14% | 573.7만 |
| 2026.10.06 | ₩18,169 | ₩19,451 | ₩17,674 | ₩19,144 | +5.37% | 1302.7만 |
| 2026.10.05 | ₩19,545 | ₩19,625 | ₩17,501 | ₩17,982 | -8.00% | 1188만 |
| 2026.10.02 | ₩19,491 | ₩20,026 | ₩18,703 | ₩19,304 | -0.96% | 770.2만 |
| 2026.10.01 | ₩18,369 | ₩19,518 | ₩18,075 | ₩19,318 | +5.16% | 898.8만 |
| 2026.09.30 | ₩18,436 | ₩18,663 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,155 |
| -1.52% |
| 559.7만 |
| 2026.09.29 | ₩18,690 | ₩18,917 | ₩17,955 | ₩18,369 | -1.72% | 1020.2만 |
|---|
| 2026.09.28 | ₩20,279 | ₩20,466 | ₩18,476 | ₩18,850 | -7.05% | 1169만 |
|---|
| 2026.09.25 | ₩23,499 | ₩23,593 | ₩20,079 | ₩20,279 | -13.70% | 1046만 |
|---|
| 2026.09.24 | ₩24,701 | ₩24,768 | ₩21,589 | ₩22,323 | -9.63% | 1429.6만 |
|---|
| 2026.09.23 | ₩21,842 | ₩22,270 | ₩21,348 | ₩21,842 | 0.00% | 290.5만 |
|---|
| 2026.09.22 | ₩22,550 | ₩22,671 | ₩21,776 | ₩21,963 | -2.61% | 358.4만 |
|---|
| 2026.09.21 | ₩23,058 | ₩23,953 | ₩22,070 | ₩22,484 | -2.49% | 408.1만 |
|---|
| 2026.09.18 | ₩22,524 | ₩23,272 | ₩21,602 | ₩22,591 | +0.30% | 922.3만 |
|---|
| 2026.09.17 | ₩21,201 | ₩22,363 | ₩21,108 | ₩22,257 | +4.98% | 415.2만 |
|---|
| 2026.09.16 | ₩20,373 | ₩20,694 | ₩19,772 | ₩20,573 | +0.98% | 452만 |
|---|
| 2026.09.15 | ₩20,173 | ₩20,533 | ₩19,839 | ₩20,253 | +0.40% | 349.1만 |
|---|
| 2026.09.14 | ₩20,453 | ₩21,228 | ₩19,865 | ₩19,986 | -2.29% | 434.9만 |
|---|
| 2026.09.11 | ₩21,215 | ₩21,295 | ₩19,959 | ₩20,827 | -1.83% | 605.7만 |
|---|
| 2026.09.10 | ₩23,005 | ₩23,205 | ₩21,001 | ₩21,014 | -8.65% | 606.1만 |
|---|
| 2026.09.09 | ₩24,848 | ₩25,343 | ₩22,711 | ₩23,031 | -7.31% | 501.1만 |
|---|
| 2026.09.08 | ₩24,875 | ₩25,743 | ₩23,833 | ₩25,249 | +1.50% | 546.2만 |
|---|
| 2026.09.04 | ₩23,072 | ₩24,822 | ₩22,844 | ₩24,260 | +5.15% | 778.7만 |
|---|
| 2026.09.03 | ₩24,421 | ₩24,688 | ₩22,444 | ₩22,925 | -6.13% | 856.4만 |
|---|
| 2026.09.02 | ₩24,581 | ₩25,102 | ₩22,751 | ₩24,020 | -2.28% | 1964.3만 |
|---|
| 2026.09.01 | ₩22,003 | ₩26,812 | ₩21,963 | ₩26,385 | +19.92% | 3523.3만 |
|---|
| 2026.08.31 | ₩19,839 | ₩20,720 | ₩19,505 | ₩20,547 | +3.57% | 450.6만 |
|---|
| 2026.08.28 | ₩20,974 | ₩21,241 | ₩19,705 | ₩19,732 | -5.92% | 407.8만 |
|---|
| 2026.08.27 | ₩20,827 | ₩21,923 | ₩20,774 | ₩21,321 | +2.37% | 391.8만 |
|---|
| 2026.08.26 | ₩21,883 | ₩21,976 | ₩20,333 | ₩20,627 | -5.74% | 360.8만 |
|---|
| 2026.08.25 | ₩20,894 | ₩22,283 | ₩20,466 | ₩21,976 | +5.18% | 360.4만 |
|---|
| 2026.08.24 | ₩22,671 | ₩22,911 | ₩20,453 | ₩20,667 | -8.84% | 430.4만 |
|---|
| 2026.08.21 | ₩22,711 | ₩23,472 | ₩22,056 | ₩22,604 | -0.47% | 236만 |
|---|
| 2026.08.20 | ₩23,980 | ₩24,421 | ₩22,297 | ₩22,711 | -5.29% | 385만 |
|---|
| 2026.08.19 | ₩24,047 | ₩24,421 | ₩22,724 | ₩23,820 | -0.94% | 449.1만 |
|---|
| 2026.08.18 | ₩24,114 | ₩25,383 | ₩23,659 | ₩24,007 | -0.44% | 501.3만 |
|---|
| 2026.08.17 | ₩26,037 | ₩26,304 | ₩23,459 | ₩24,180 | -7.13% | 657.3만 |
|---|
| 2026.08.14 | ₩27,467 | ₩29,738 | ₩26,331 | ₩26,398 | -3.89% | 345.9만 |
|---|
| 2026.08.13 | ₩27,667 | ₩29,003 | ₩27,039 | ₩27,146 | -1.88% | 390.1만 |
|---|
| 2026.08.12 | ₩34,467 | ₩35,001 | ₩26,104 | ₩26,932 | -21.86% | 798.5만 |
|---|
| 2026.08.11 | ₩32,022 | ₩33,011 | ₩30,860 | ₩32,289 | +0.83% | 335.3만 |
|---|
| 2026.08.10 | ₩34,534 | ₩35,669 | ₩31,795 | ₩31,955 | -7.47% | 173.2만 |
|---|
| 2026.08.07 | ₩31,047 | ₩34,641 | ₩30,860 | ₩34,534 | +11.23% | 246만 |
|---|
| 2026.08.06 | ₩29,390 | ₩32,196 | ₩29,230 | ₩30,726 | +4.55% | 157.5만 |
|---|
| 2026.08.05 | ₩30,072 | ₩30,847 | ₩29,337 | ₩29,457 | -2.04% | 147.3만 |
|---|
| 2026.08.04 | ₩29,845 | ₩31,608 | ₩29,390 | ₩30,392 | +1.84% | 223.1만 |
|---|
| 2026.08.03 | ₩29,738 | ₩30,887 | ₩28,402 | ₩29,644 | -0.31% | 211.7만 |
|---|
| 2026.07.31 | ₩30,018 | ₩31,381 | ₩29,364 | ₩30,112 | +0.31% | 289.4만 |
|---|
| 2026.07.30 | ₩23,726 | ₩29,858 | ₩23,713 | ₩29,791 | +25.56% | 482.8만 |
|---|
| 2026.07.29 | ₩28,268 | ₩28,696 | ₩22,564 | ₩22,818 | -19.28% | 686.5만 |
|---|
| 2026.07.28 | ₩31,675 | ₩31,755 | ₩27,734 | ₩28,215 | -10.92% | 301만 |
|---|
| 2026.07.27 | ₩32,183 | ₩32,396 | ₩30,432 | ₩32,036 | -0.46% | 127.8만 |
|---|
| 2026.07.24 | ₩35,656 | ₩35,656 | ₩31,929 | ₩32,089 | -10.00% | 168.9만 |
|---|
| 2026.07.23 | ₩37,099 | ₩38,648 | ₩35,041 | ₩35,228 | -5.04% | 184.6만 |
|---|
| 2026.07.22 | ₩35,990 | ₩37,847 | ₩35,937 | ₩37,272 | +3.56% | 299.1만 |
|---|
| 2026.07.21 | ₩34,080 | ₩36,164 | ₩33,893 | ₩36,057 | +5.80% | 288.1만 |
|---|
| 2026.07.20 | ₩33,986 | ₩34,961 | ₩33,732 | ₩34,053 | +0.20% | 227.6만 |
|---|
| 2026.07.17 | ₩31,261 | ₩33,024 | ₩30,058 | ₩32,931 | +5.34% | 260.3만 |
|---|
| 2026.07.16 | ₩32,463 | ₩32,744 | ₩30,272 | ₩30,873 | -4.90% | 248.2만 |
|---|
| 2026.07.15 | ₩33,452 | ₩34,227 | ₩32,022 | ₩32,824 | -1.88% | 158만 |
|---|
| 2026.07.14 | ₩34,440 | ₩35,108 | ₩33,198 | ₩33,425 | -2.95% | 191.7만 |
|---|
| 2026.07.13 | ₩36,284 | ₩37,232 | ₩34,507 | ₩34,547 | -4.79% | 258.6만 |
|---|
| 2026.07.10 | ₩36,538 | ₩37,166 | ₩35,522 | ₩36,244 | -0.80% | 296.9만 |
|---|
| 2026.07.09 | ₩31,434 | ₩36,965 | ₩31,074 | ₩36,538 | +16.23% | 367.1만 |
|---|
| 2026.07.08 | ₩31,662 | ₩33,305 | ₩31,141 | ₩31,488 | -0.55% | 287.1만 |
|---|
| 2026.07.07 | ₩36,698 | ₩37,286 | ₩30,860 | ₩31,795 | -13.36% | 811.6만 |
|---|
| 2026.07.06 | ₩36,805 | ₩38,221 | ₩36,124 | ₩37,246 | +1.20% | 339.4만 |
|---|
| 2026.07.02 | ₩38,689 | ₩41,307 | ₩36,417 | ₩37,125 | -4.04% | 372.3만 |
|---|
| 2026.07.01 | ₩38,862 | ₩39,757 | ₩37,139 | ₩38,835 | -0.07% | 695.7만 |
|---|
| 2026.06.30 | ₩42,082 | ₩42,349 | ₩38,355 | ₩39,049 | -7.21% | 569.5만 |
|---|
| 2026.06.29 | ₩43,752 | ₩44,246 | ₩41,921 | ₩42,442 | -2.99% | 503만 |
|---|
| 2026.06.26 | ₩41,748 | ₩45,248 | ₩40,091 | ₩43,391 | +3.94% | 296.7만 |
|---|
| 2026.06.25 | ₩43,765 | ₩44,286 | ₩41,547 | ₩42,429 | -3.05% | 280.4만 |
|---|
| 2026.06.24 | ₩44,086 | ₩44,834 | ₩41,841 | ₩43,404 | -1.55% | 223.2만 |
|---|
| 2026.06.23 | ₩46,223 | ₩47,559 | ₩43,819 | ₩44,032 | -4.74% | 247.5만 |
|---|
| 2026.06.22 | ₩50,952 | ₩55,334 | ₩47,840 | ₩48,574 | -4.67% | 318.5만 |
|---|
| 2026.06.18 | ₩49,670 | ₩49,870 | ₩46,557 | ₩46,878 | -5.62% | 223.1만 |
|---|
| 2026.06.17 | ₩45,756 | ₩50,004 | ₩45,448 | ₩48,748 | +6.54% | 225.5만 |
|---|
| 2026.06.16 | ₩47,158 | ₩48,187 | ₩44,874 | ₩45,301 | -3.94% | 144.7만 |
|---|
| 2026.06.15 | ₩47,880 | ₩48,628 | ₩46,277 | ₩47,185 | -1.45% | 96.6만 |
|---|
| 2026.06.12 | ₩46,036 | ₩49,029 | ₩46,009 | ₩47,011 | +2.12% | 129.1만 |
|---|
| 2026.06.11 | ₩44,006 | ₩47,492 | ₩43,271 | ₩46,277 | +5.16% | 163.4만 |
|---|
| 2026.06.10 | ₩43,591 | ₩47,492 | ₩43,591 | ₩44,179 | +1.35% | 170.4만 |
|---|
| 2026.06.09 | ₩45,929 | ₩47,225 | ₩43,565 | ₩44,847 | -2.36% | 199.9만 |
|---|
| 2026.06.08 | ₩51,554 | ₩51,554 | ₩44,420 | ₩45,368 | -12.00% | 282.6만 |
|---|
| 2026.06.05 | ₩50,912 | ₩51,834 | ₩49,055 | ₩49,723 | -2.34% | 194만 |
|---|
| 2026.06.04 | ₩52,542 | ₩55,241 | ₩51,594 | ₩51,914 | -1.20% | 217만 |
|---|
| 2026.06.03 | ₩49,924 | ₩53,958 | ₩49,162 | ₩53,397 | +6.96% | 332.4만 |
|---|
| 2026.06.02 | ₩48,187 | ₩51,260 | ₩46,851 | ₩50,271 | +4.32% | 202만 |
|---|
| 2026.06.01 | ₩48,761 | ₩48,842 | ₩45,782 | ₩47,519 | -2.55% | 391.5만 |
|---|
| 2026.05.29 | ₩51,660 | ₩52,101 | ₩47,853 | ₩48,975 | -5.20% | 279.8만 |
|---|
| 2026.05.28 | ₩49,790 | ₩52,101 | ₩48,093 | ₩51,700 | +3.84% | 155.3만 |
|---|
| 2026.05.27 | ₩52,275 | ₩52,743 | ₩49,216 | ₩49,857 | -4.63% | 217.7만 |
|---|
| 2026.05.26 | ₩52,555 | ₩53,010 | ₩50,298 | ₩52,783 | +0.43% | 238.2만 |
|---|
| 2026.05.22 | ₩56,510 | ₩56,750 | ₩50,832 | ₩51,233 | -9.34% | 340.2만 |
|---|
| 2026.05.21 | ₩51,807 | ₩56,871 | ₩50,552 | ₩56,777 | +9.59% | 799.3만 |
|---|
| 2026.05.20 | ₩50,712 | ₩52,502 | ₩48,401 | ₩50,779 | +0.13% | 298.9만 |
|---|
| 2026.05.19 | ₩51,741 | ₩53,290 | ₩48,534 | ₩48,548 | -6.17% | 990만 |
|---|
| 2026.05.18 | ₩55,134 | ₩56,577 | ₩50,632 | ₩51,567 | -6.47% | 590.3만 |
|---|
| 2026.05.15 | ₩49,964 | ₩56,977 | ₩49,897 | ₩54,853 | +9.79% | 705.2만 |
|---|
| 2026.05.14 | ₩47,933 | ₩54,706 | ₩47,426 | ₩54,279 | +13.24% | 1137만 |
|---|
| 2026.05.13 | ₩48,093 | ₩51,313 | ₩48,093 | ₩48,815 | +1.50% | 3516.4만 |
|---|