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 | ₩18,659 | ₩18,780 | ₩17,778 | ₩18,366 | -1.57% | 595.4만 |
| 2026.10.08 | ₩18,326 | ₩19,047 | ₩17,911 | ₩18,432 | +0.58% | 615.3만 |
| 2026.10.07 | ₩18,633 | ₩18,833 | ₩18,112 | ₩18,659 | +0.14% | 573.7만 |
| 2026.10.06 | ₩18,165 | ₩19,448 | ₩17,671 | ₩19,140 | +5.37% | 1302.7만 |
| 2026.10.05 | ₩19,541 | ₩19,621 | ₩17,497 | ₩17,978 | -8.00% | 1188만 |
| 2026.10.02 | ₩19,488 | ₩20,022 | ₩18,700 | ₩19,301 | -0.96% | 770.2만 |
| 2026.10.01 | ₩18,366 | ₩19,514 | ₩18,072 | ₩19,314 | +5.16% | 898.8만 |
| 2026.09.30 | ₩18,432 | ₩18,659 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩18,139 |
| ₩18,152 |
| -1.52% |
| 559.7만 |
| 2026.09.29 | ₩18,686 | ₩18,913 | ₩17,952 | ₩18,366 | -1.72% | 1020.2만 |
|---|
| 2026.09.28 | ₩20,276 | ₩20,463 | ₩18,472 | ₩18,846 | -7.05% | 1169만 |
|---|
| 2026.09.25 | ₩23,495 | ₩23,588 | ₩20,075 | ₩20,276 | -13.70% | 1046만 |
|---|
| 2026.09.24 | ₩24,697 | ₩24,764 | ₩21,585 | ₩22,319 | -9.63% | 1429.6만 |
|---|
| 2026.09.23 | ₩21,838 | ₩22,266 | ₩21,344 | ₩21,838 | 0.00% | 290.5만 |
|---|
| 2026.09.22 | ₩22,546 | ₩22,666 | ₩21,772 | ₩21,959 | -2.61% | 358.4만 |
|---|
| 2026.09.21 | ₩23,054 | ₩23,949 | ₩22,065 | ₩22,479 | -2.49% | 408.1만 |
|---|
| 2026.09.18 | ₩22,520 | ₩23,268 | ₩21,598 | ₩22,586 | +0.30% | 922.3만 |
|---|
| 2026.09.17 | ₩21,197 | ₩22,359 | ₩21,104 | ₩22,252 | +4.98% | 415.2만 |
|---|
| 2026.09.16 | ₩20,369 | ₩20,690 | ₩19,768 | ₩20,569 | +0.98% | 452만 |
|---|
| 2026.09.15 | ₩20,169 | ₩20,529 | ₩19,835 | ₩20,249 | +0.40% | 349.1만 |
|---|
| 2026.09.14 | ₩20,449 | ₩21,224 | ₩19,862 | ₩19,982 | -2.29% | 434.9만 |
|---|
| 2026.09.11 | ₩21,211 | ₩21,291 | ₩19,955 | ₩20,823 | -1.83% | 605.7만 |
|---|
| 2026.09.10 | ₩23,000 | ₩23,201 | ₩20,997 | ₩21,010 | -8.65% | 606.1만 |
|---|
| 2026.09.09 | ₩24,844 | ₩25,338 | ₩22,707 | ₩23,027 | -7.31% | 501.1만 |
|---|
| 2026.09.08 | ₩24,870 | ₩25,739 | ₩23,829 | ₩25,244 | +1.50% | 546.2만 |
|---|
| 2026.09.04 | ₩23,067 | ₩24,817 | ₩22,840 | ₩24,256 | +5.15% | 778.7만 |
|---|
| 2026.09.03 | ₩24,416 | ₩24,683 | ₩22,439 | ₩22,920 | -6.13% | 856.4만 |
|---|
| 2026.09.02 | ₩24,577 | ₩25,097 | ₩22,747 | ₩24,016 | -2.28% | 1964.3만 |
|---|
| 2026.09.01 | ₩21,999 | ₩26,807 | ₩21,959 | ₩26,380 | +19.92% | 3523.3만 |
|---|
| 2026.08.31 | ₩19,835 | ₩20,716 | ₩19,501 | ₩20,543 | +3.57% | 450.6만 |
|---|
| 2026.08.28 | ₩20,970 | ₩21,237 | ₩19,701 | ₩19,728 | -5.92% | 407.8만 |
|---|
| 2026.08.27 | ₩20,823 | ₩21,919 | ₩20,770 | ₩21,317 | +2.37% | 391.8만 |
|---|
| 2026.08.26 | ₩21,878 | ₩21,972 | ₩20,329 | ₩20,623 | -5.74% | 360.8만 |
|---|
| 2026.08.25 | ₩20,890 | ₩22,279 | ₩20,463 | ₩21,972 | +5.18% | 360.4만 |
|---|
| 2026.08.24 | ₩22,666 | ₩22,907 | ₩20,449 | ₩20,663 | -8.84% | 430.4만 |
|---|
| 2026.08.21 | ₩22,707 | ₩23,468 | ₩22,052 | ₩22,600 | -0.47% | 236만 |
|---|
| 2026.08.20 | ₩23,975 | ₩24,416 | ₩22,292 | ₩22,707 | -5.29% | 385만 |
|---|
| 2026.08.19 | ₩24,042 | ₩24,416 | ₩22,720 | ₩23,815 | -0.94% | 449.1만 |
|---|
| 2026.08.18 | ₩24,109 | ₩25,378 | ₩23,655 | ₩24,002 | -0.44% | 501.3만 |
|---|
| 2026.08.17 | ₩26,032 | ₩26,300 | ₩23,455 | ₩24,176 | -7.13% | 657.3만 |
|---|
| 2026.08.14 | ₩27,462 | ₩29,732 | ₩26,326 | ₩26,393 | -3.89% | 345.9만 |
|---|
| 2026.08.13 | ₩27,662 | ₩28,998 | ₩27,034 | ₩27,141 | -1.88% | 390.1만 |
|---|
| 2026.08.12 | ₩34,461 | ₩34,995 | ₩26,099 | ₩26,927 | -21.86% | 798.5만 |
|---|
| 2026.08.11 | ₩32,016 | ₩33,005 | ₩30,854 | ₩32,283 | +0.83% | 335.3만 |
|---|
| 2026.08.10 | ₩34,527 | ₩35,663 | ₩31,789 | ₩31,949 | -7.47% | 173.2만 |
|---|
| 2026.08.07 | ₩31,041 | ₩34,634 | ₩30,854 | ₩34,527 | +11.23% | 246만 |
|---|
| 2026.08.06 | ₩29,385 | ₩32,190 | ₩29,225 | ₩30,721 | +4.55% | 157.5만 |
|---|
| 2026.08.05 | ₩30,066 | ₩30,841 | ₩29,332 | ₩29,452 | -2.04% | 147.3만 |
|---|
| 2026.08.04 | ₩29,839 | ₩31,602 | ₩29,385 | ₩30,387 | +1.84% | 223.1만 |
|---|
| 2026.08.03 | ₩29,732 | ₩30,881 | ₩28,397 | ₩29,639 | -0.31% | 211.7만 |
|---|
| 2026.07.31 | ₩30,013 | ₩31,375 | ₩29,358 | ₩30,106 | +0.31% | 289.4만 |
|---|
| 2026.07.30 | ₩23,722 | ₩29,852 | ₩23,708 | ₩29,786 | +25.56% | 482.8만 |
|---|
| 2026.07.29 | ₩28,263 | ₩28,690 | ₩22,560 | ₩22,813 | -19.28% | 686.5만 |
|---|
| 2026.07.28 | ₩31,669 | ₩31,749 | ₩27,729 | ₩28,210 | -10.92% | 301만 |
|---|
| 2026.07.27 | ₩32,177 | ₩32,390 | ₩30,427 | ₩32,030 | -0.46% | 127.8만 |
|---|
| 2026.07.24 | ₩35,649 | ₩35,649 | ₩31,923 | ₩32,083 | -10.00% | 168.9만 |
|---|
| 2026.07.23 | ₩37,092 | ₩38,641 | ₩35,035 | ₩35,222 | -5.04% | 184.6만 |
|---|
| 2026.07.22 | ₩35,983 | ₩37,840 | ₩35,930 | ₩37,265 | +3.56% | 299.1만 |
|---|
| 2026.07.21 | ₩34,073 | ₩36,157 | ₩33,886 | ₩36,050 | +5.80% | 288.1만 |
|---|
| 2026.07.20 | ₩33,980 | ₩34,955 | ₩33,726 | ₩34,046 | +0.20% | 227.6만 |
|---|
| 2026.07.17 | ₩31,255 | ₩33,018 | ₩30,053 | ₩32,925 | +5.34% | 260.3만 |
|---|
| 2026.07.16 | ₩32,457 | ₩32,738 | ₩30,267 | ₩30,868 | -4.90% | 248.2만 |
|---|
| 2026.07.15 | ₩33,445 | ₩34,220 | ₩32,016 | ₩32,818 | -1.88% | 158만 |
|---|
| 2026.07.14 | ₩34,434 | ₩35,102 | ₩33,192 | ₩33,419 | -2.95% | 191.7만 |
|---|
| 2026.07.13 | ₩36,277 | ₩37,225 | ₩34,501 | ₩34,541 | -4.79% | 258.6만 |
|---|
| 2026.07.10 | ₩36,531 | ₩37,159 | ₩35,516 | ₩36,237 | -0.80% | 296.9만 |
|---|
| 2026.07.09 | ₩31,429 | ₩36,958 | ₩31,068 | ₩36,531 | +16.23% | 367.1만 |
|---|
| 2026.07.08 | ₩31,656 | ₩33,299 | ₩31,135 | ₩31,482 | -0.55% | 287.1만 |
|---|
| 2026.07.07 | ₩36,691 | ₩37,279 | ₩30,854 | ₩31,789 | -13.36% | 811.6만 |
|---|
| 2026.07.06 | ₩36,798 | ₩38,214 | ₩36,117 | ₩37,239 | +1.20% | 339.4만 |
|---|
| 2026.07.02 | ₩38,681 | ₩41,299 | ₩36,411 | ₩37,119 | -4.04% | 372.3만 |
|---|
| 2026.07.01 | ₩38,855 | ₩39,750 | ₩37,132 | ₩38,828 | -0.07% | 695.7만 |
|---|
| 2026.06.30 | ₩42,074 | ₩42,341 | ₩38,347 | ₩39,042 | -7.21% | 569.5만 |
|---|
| 2026.06.29 | ₩43,744 | ₩44,238 | ₩41,914 | ₩42,435 | -2.99% | 503만 |
|---|
| 2026.06.26 | ₩41,740 | ₩45,239 | ₩40,084 | ₩43,383 | +3.94% | 296.7만 |
|---|
| 2026.06.25 | ₩43,757 | ₩44,278 | ₩41,540 | ₩42,421 | -3.05% | 280.4만 |
|---|
| 2026.06.24 | ₩44,077 | ₩44,825 | ₩41,833 | ₩43,396 | -1.55% | 223.2만 |
|---|
| 2026.06.23 | ₩46,215 | ₩47,550 | ₩43,810 | ₩44,024 | -4.74% | 247.5만 |
|---|
| 2026.06.22 | ₩50,943 | ₩55,324 | ₩47,831 | ₩48,565 | -4.67% | 318.5만 |
|---|
| 2026.06.18 | ₩49,661 | ₩49,861 | ₩46,548 | ₩46,869 | -5.62% | 223.1만 |
|---|
| 2026.06.17 | ₩45,747 | ₩49,995 | ₩45,440 | ₩48,739 | +6.54% | 225.5만 |
|---|
| 2026.06.16 | ₩47,150 | ₩48,178 | ₩44,865 | ₩45,293 | -3.94% | 144.7만 |
|---|
| 2026.06.15 | ₩47,871 | ₩48,619 | ₩46,268 | ₩47,176 | -1.45% | 96.6만 |
|---|
| 2026.06.12 | ₩46,028 | ₩49,019 | ₩46,001 | ₩47,003 | +2.12% | 129.1만 |
|---|
| 2026.06.11 | ₩43,997 | ₩47,483 | ₩43,263 | ₩46,268 | +5.16% | 163.4만 |
|---|
| 2026.06.10 | ₩43,583 | ₩47,483 | ₩43,583 | ₩44,171 | +1.35% | 170.4만 |
|---|
| 2026.06.09 | ₩45,921 | ₩47,216 | ₩43,557 | ₩44,839 | -2.36% | 199.9만 |
|---|
| 2026.06.08 | ₩51,544 | ₩51,544 | ₩44,411 | ₩45,360 | -12.00% | 282.6만 |
|---|
| 2026.06.05 | ₩50,903 | ₩51,824 | ₩49,046 | ₩49,714 | -2.34% | 194만 |
|---|
| 2026.06.04 | ₩52,532 | ₩55,230 | ₩51,584 | ₩51,905 | -1.20% | 217만 |
|---|
| 2026.06.03 | ₩49,914 | ₩53,948 | ₩49,153 | ₩53,387 | +6.96% | 332.4만 |
|---|
| 2026.06.02 | ₩48,178 | ₩51,250 | ₩46,842 | ₩50,262 | +4.32% | 202만 |
|---|
| 2026.06.01 | ₩48,752 | ₩48,832 | ₩45,774 | ₩47,510 | -2.55% | 391.5만 |
|---|
| 2026.05.29 | ₩51,651 | ₩52,092 | ₩47,844 | ₩48,966 | -5.20% | 279.8만 |
|---|
| 2026.05.28 | ₩49,781 | ₩52,092 | ₩48,084 | ₩51,691 | +3.84% | 155.3만 |
|---|
| 2026.05.27 | ₩52,265 | ₩52,733 | ₩49,206 | ₩49,848 | -4.63% | 217.7만 |
|---|
| 2026.05.26 | ₩52,546 | ₩53,000 | ₩50,288 | ₩52,773 | +0.43% | 238.2만 |
|---|
| 2026.05.22 | ₩56,499 | ₩56,740 | ₩50,823 | ₩51,223 | -9.34% | 340.2만 |
|---|
| 2026.05.21 | ₩51,798 | ₩56,860 | ₩50,542 | ₩56,766 | +9.59% | 799.3만 |
|---|
| 2026.05.20 | ₩50,702 | ₩52,492 | ₩48,392 | ₩50,769 | +0.13% | 298.9만 |
|---|
| 2026.05.19 | ₩51,731 | ₩53,280 | ₩48,525 | ₩48,539 | -6.17% | 990만 |
|---|
| 2026.05.18 | ₩55,124 | ₩56,566 | ₩50,622 | ₩51,557 | -6.47% | 590.3만 |
|---|
| 2026.05.15 | ₩49,954 | ₩56,967 | ₩49,888 | ₩54,843 | +9.79% | 705.2만 |
|---|
| 2026.05.14 | ₩47,924 | ₩54,696 | ₩47,417 | ₩54,269 | +13.24% | 1137만 |
|---|
| 2026.05.13 | ₩48,084 | ₩51,303 | ₩48,084 | ₩48,806 | +1.50% | 3516.4만 |
|---|