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 | ₩361,228 | ₩374,927 | ₩358,365 | ₩372,171 | +3.03% | 644.1만 |
| 2026.09.28–2026.10.02 | ₩362,873 | ₩366,352 | ₩347,180 | ₩361,161 | -0.47% | 1030.8만 |
| 2026.09.21–2026.09.25 | ₩358,445 | ₩375,944 | ₩357,040 | ₩359,274 | +0.23% | 1094만 |
| 2026.09.14–2026.09.18 | ₩376,118 | ₩379,356 | ₩353,682 | ₩359,007 | -4.55% | 995만 |
| 2026.09.08–2026.09.11 | ₩375,516 | ₩377,068 | ₩367,221 | ₩372,386 | -0.83% | 1091.8만 |
| 2026.08.31–2026.09.04 | ₩383,543 | ₩400,267 | ₩380,707 | ₩390,661 | +1.86% | 1228.9만 |
| 2026.08.24–2026.08.28 | ₩372,212 | ₩380,654 | ₩366,579 | ₩377,724 | +1.48% | 757.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩376,934 |
| ₩354,190 |
| ₩371,275 |
| +1.49% |
| 699.7만 |
| 2026.08.10–2026.08.14 | ₩344,544 | ₩364,599 | ₩344,544 | ₩363,422 | +5.48% | 710.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩347,314 | ₩359,047 | ₩335,487 | ₩342,685 | -1.33% | 872.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩353,200 | ₩354,685 | ₩333,948 | ₩352,625 | -0.16% | 864만 |
|---|
| 2026.07.20–2026.07.24 | ₩351,327 | ₩370,459 | ₩347,514 | ₩360,853 | +2.71% | 851만 |
|---|
| 2026.07.13–2026.07.17 | ₩350,511 | ₩357,682 | ₩339,875 | ₩351,327 | +0.23% | 918.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩329,118 | ₩354,471 | ₩325,694 | ₩346,029 | +5.14% | 994.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩324,717 | ₩334,550 | ₩315,980 | ₩329,078 | +1.34% | 847.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩306,094 | ₩323,874 | ₩301,157 | ₩323,285 | +5.62% | 1517.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩307,753 | ₩316,275 | ₩299,284 | ₩303,739 | -1.30% | 996만 |
|---|
| 2026.06.08–2026.06.12 | ₩320,583 | ₩329,065 | ₩312,154 | ₩322,804 | +0.69% | 922.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩303,792 | ₩323,138 | ₩303,699 | ₩319,513 | +5.17% | 1053.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩315,726 | ₩318,415 | ₩299,458 | ₩300,836 | -4.72% | 909.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩322,295 | ₩336,785 | ₩313,960 | ₩322,228 | -0.02% | 1072만 |
|---|
| 2026.05.11–2026.05.15 | ₩322,335 | ₩332,008 | ₩319,084 | ₩323,553 | +0.38% | 1110.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩362,445 | ₩367,703 | ₩315,740 | ₩321,238 | -11.37% | 1416.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩345,133 | ₩368,519 | ₩343,474 | ₩361,308 | +4.69% | 1172.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩334,109 | ₩348,437 | ₩334,109 | ₩343,956 | +2.95% | 924.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩359,569 | ₩363,836 | ₩329,707 | ₩335,902 | -6.58% | 1319.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩376,158 | ₩389,176 | ₩348,009 | ₩355,261 | -5.56% | 1544.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩402,555 | ₩402,555 | ₩364,599 | ₩376,158 | -6.56% | 1672.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩366,512 | ₩399,852 | ₩363,168 | ₩397,230 | +8.38% | 2037.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩338,029 | ₩400,682 | ₩331,995 | ₩375,797 | +11.17% | 2764.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩340,330 | ₩346,765 | ₩325,078 | ₩337,507 | -0.83% | 1639.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩331,620 | ₩346,832 | ₩322,616 | ₩341,360 | +2.94% | 2197.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩303,364 | ₩316,583 | ₩289,557 | ₩315,378 | +3.96% | 1328.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩297,665 | ₩305,090 | ₩291,056 | ₩302,990 | +1.79% | 565.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩285,116 | ₩298,240 | ₩284,861 | ₩295,391 | +3.60% | 837.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩280,099 | ₩286,132 | ₩275,857 | ₩285,116 | +1.79% | 839.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩280,687 | ₩286,360 | ₩273,851 | ₩282,988 | +0.82% | 879.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩277,329 | ₩280,286 | ₩270,533 | ₩277,409 | +0.03% | 687.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩259,790 | ₩278,948 | ₩256,886 | ₩276,540 | +6.45% | 1130.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩267,201 | ₩268,660 | ₩256,391 | ₩259,790 | -2.77% | 994만 |
|---|
| 2025.12.29–2026.01.02 | ₩254,117 | ₩267,295 | ₩253,274 | ₩264,633 | +4.14% | 620.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩254,197 | ₩257,154 | ₩251,695 | ₩253,274 | -0.36% | 393.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩252,873 | ₩258,305 | ₩249,113 | ₩253,876 | +0.40% | 1435.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩271,871 | ₩273,811 | ₩252,980 | ₩253,341 | -6.82% | 1308.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩278,226 | ₩282,828 | ₩271,697 | ₩275,189 | -1.09% | 879.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩272,647 | ₩281,089 | ₩268,258 | ₩278,894 | +2.29% | 871.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩287,952 | ₩291,404 | ₩273,650 | ₩274,934 | -4.52% | 910.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩277,610 | ₩290,240 | ₩276,781 | ₩287,898 | +3.71% | 871.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩283,002 | ₩286,614 | ₩274,359 | ₩278,145 | -1.72% | 971.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩295,029 | ₩295,671 | ₩278,159 | ₩283,631 | -3.86% | 1281.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩294,896 | ₩304,662 | ₩292,327 | ₩293,785 | -0.38% | 725.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩305,037 | ₩308,368 | ₩290,588 | ₩292,942 | -3.96% | 933.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩308,462 | ₩312,582 | ₩304,020 | ₩304,194 | -1.38% | 138.4만 |
|---|