시장 데이터를 불러오는 중
전체 종목
셰니어 에너지 과거 주가
Cheniere Energy, Inc. Common Stock · LNG · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Cheniere Energy, Inc. Common Stock · LNG · NYSE
주요 사업 분야는 석유·가스 수송입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩360,280 | ₩373,944 | ₩357,424 | ₩371,195 | +3.03% | 644.1만 |
| 2026.09.28–2026.10.02 | ₩361,921 | ₩365,391 | ₩346,269 | ₩360,213 | -0.47% | 1030.8만 |
| 2026.09.21–2026.09.25 | ₩357,504 | ₩374,958 | ₩356,103 | ₩358,332 | +0.23% | 1094만 |
| 2026.09.14–2026.09.18 | ₩375,131 | ₩378,361 | ₩352,754 | ₩358,065 | -4.55% | 995만 |
| 2026.09.08–2026.09.11 | ₩374,531 | ₩376,079 | ₩366,258 | ₩371,409 | -0.83% | 1091.8만 |
| 2026.08.31–2026.09.04 | ₩382,537 | ₩399,217 | ₩379,708 | ₩389,636 | +1.86% | 1228.9만 |
| 2026.08.24–2026.08.28 | ₩371,235 | ₩379,655 | ₩365,617 | ₩376,733 | +1.48% | 757.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩375,945 |
| ₩353,261 |
| ₩370,301 |
| +1.49% |
| 699.7만 |
| 2026.08.10–2026.08.14 | ₩343,640 | ₩363,642 | ₩343,640 | ₩362,468 | +5.48% | 710.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩346,402 | ₩358,105 | ₩334,607 | ₩341,786 | -1.33% | 872.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩352,274 | ₩353,755 | ₩333,072 | ₩351,700 | -0.16% | 864만 |
|---|
| 2026.07.20–2026.07.24 | ₩350,406 | ₩369,487 | ₩346,603 | ₩359,906 | +2.71% | 851만 |
|---|
| 2026.07.13–2026.07.17 | ₩349,592 | ₩356,744 | ₩338,983 | ₩350,406 | +0.23% | 918.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩328,255 | ₩353,541 | ₩324,839 | ₩345,121 | +5.14% | 994.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩323,865 | ₩333,673 | ₩315,151 | ₩328,215 | +1.34% | 847.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩305,291 | ₩323,024 | ₩300,367 | ₩322,437 | +5.62% | 1517.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩306,945 | ₩315,445 | ₩298,499 | ₩302,942 | -1.30% | 996만 |
|---|
| 2026.06.08–2026.06.12 | ₩319,742 | ₩328,202 | ₩311,335 | ₩321,957 | +0.69% | 922.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩302,995 | ₩322,290 | ₩302,902 | ₩318,674 | +5.17% | 1053.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩314,898 | ₩317,580 | ₩298,672 | ₩300,046 | -4.72% | 909.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩321,450 | ₩335,901 | ₩313,137 | ₩321,383 | -0.02% | 1072만 |
|---|
| 2026.05.11–2026.05.15 | ₩321,490 | ₩331,137 | ₩318,247 | ₩322,704 | +0.38% | 1110.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩361,494 | ₩366,738 | ₩314,911 | ₩320,396 | -11.37% | 1416.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩344,227 | ₩367,552 | ₩342,573 | ₩360,360 | +4.69% | 1172.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩333,232 | ₩347,523 | ₩333,232 | ₩343,053 | +2.95% | 924.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩358,625 | ₩362,882 | ₩328,842 | ₩335,020 | -6.58% | 1319.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩375,171 | ₩388,155 | ₩347,096 | ₩354,329 | -5.56% | 1544.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩401,499 | ₩401,499 | ₩363,642 | ₩375,171 | -6.56% | 1672.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩365,551 | ₩398,803 | ₩362,215 | ₩396,188 | +8.38% | 2037.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩337,142 | ₩399,630 | ₩331,124 | ₩374,811 | +11.17% | 2764.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩339,437 | ₩345,855 | ₩324,225 | ₩336,622 | -0.83% | 1639.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩330,750 | ₩345,922 | ₩321,770 | ₩340,464 | +2.94% | 2197.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩302,568 | ₩315,752 | ₩288,798 | ₩314,551 | +3.96% | 1328.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩296,884 | ₩304,290 | ₩290,292 | ₩302,195 | +1.79% | 565.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩284,368 | ₩297,458 | ₩284,114 | ₩294,616 | +3.60% | 837.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩279,364 | ₩285,382 | ₩275,134 | ₩284,368 | +1.79% | 839.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩279,951 | ₩285,609 | ₩273,132 | ₩282,246 | +0.82% | 879.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩276,602 | ₩279,551 | ₩269,823 | ₩276,682 | +0.03% | 687.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩259,108 | ₩278,216 | ₩256,212 | ₩275,814 | +6.45% | 1130.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩266,500 | ₩267,955 | ₩255,719 | ₩259,108 | -2.77% | 994만 |
|---|
| 2025.12.29–2026.01.02 | ₩253,450 | ₩266,594 | ₩252,610 | ₩263,938 | +4.14% | 620.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩253,530 | ₩256,479 | ₩251,035 | ₩252,610 | -0.36% | 393.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩252,209 | ₩257,627 | ₩248,460 | ₩253,210 | +0.40% | 1435.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩271,157 | ₩273,092 | ₩252,316 | ₩252,676 | -6.82% | 1308.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩277,496 | ₩282,086 | ₩270,984 | ₩274,467 | -1.09% | 879.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩271,931 | ₩280,351 | ₩267,555 | ₩278,163 | +2.29% | 871.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩287,196 | ₩290,639 | ₩272,932 | ₩274,213 | -4.52% | 910.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩276,882 | ₩289,478 | ₩276,054 | ₩287,143 | +3.71% | 871.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩282,259 | ₩285,862 | ₩273,639 | ₩277,416 | -1.72% | 971.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩294,255 | ₩294,896 | ₩277,429 | ₩282,886 | -3.86% | 1281.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩294,122 | ₩303,863 | ₩291,560 | ₩293,014 | -0.38% | 725.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩304,236 | ₩307,559 | ₩289,825 | ₩292,174 | -3.96% | 933.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩307,652 | ₩311,762 | ₩303,222 | ₩303,396 | -1.38% | 138.4만 |
|---|