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 | ₩361,390 | ₩375,096 | ₩358,525 | ₩372,338 | +3.03% | 644.1만 |
| 2026.09.28–2026.10.02 | ₩363,036 | ₩366,516 | ₩347,336 | ₩361,323 | -0.47% | 1030.8만 |
| 2026.09.21–2026.09.25 | ₩358,606 | ₩376,113 | ₩357,200 | ₩359,435 | +0.23% | 1094만 |
| 2026.09.14–2026.09.18 | ₩376,287 | ₩379,526 | ₩353,841 | ₩359,168 | -4.55% | 995만 |
| 2026.09.08–2026.09.11 | ₩375,685 | ₩377,237 | ₩367,386 | ₩372,553 | -0.83% | 1091.8만 |
| 2026.08.31–2026.09.04 | ₩383,715 | ₩400,446 | ₩380,878 | ₩390,836 | +1.86% | 1228.9만 |
| 2026.08.24–2026.08.28 | ₩372,379 | ₩380,824 | ₩366,744 | ₩377,893 | +1.48% | 757.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩377,103 |
| ₩354,349 |
| ₩371,442 |
| +1.49% |
| 699.7만 |
| 2026.08.10–2026.08.14 | ₩344,699 | ₩364,763 | ₩344,699 | ₩363,585 | +5.48% | 710.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩347,469 | ₩359,208 | ₩335,637 | ₩342,838 | -1.33% | 872.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩353,359 | ₩354,844 | ₩334,098 | ₩352,783 | -0.16% | 864만 |
|---|
| 2026.07.20–2026.07.24 | ₩351,485 | ₩370,625 | ₩347,670 | ₩361,015 | +2.71% | 851만 |
|---|
| 2026.07.13–2026.07.17 | ₩350,668 | ₩357,843 | ₩340,027 | ₩351,485 | +0.23% | 918.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩329,266 | ₩354,630 | ₩325,840 | ₩346,184 | +5.14% | 994.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩324,862 | ₩334,700 | ₩316,122 | ₩329,226 | +1.34% | 847.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩306,231 | ₩324,019 | ₩301,292 | ₩323,430 | +5.62% | 1517.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩307,891 | ₩316,417 | ₩299,418 | ₩303,875 | -1.30% | 996만 |
|---|
| 2026.06.08–2026.06.12 | ₩320,727 | ₩329,213 | ₩312,294 | ₩322,948 | +0.69% | 922.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩303,929 | ₩323,283 | ₩303,835 | ₩319,656 | +5.17% | 1053.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩315,868 | ₩318,558 | ₩299,592 | ₩300,971 | -4.72% | 909.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩322,440 | ₩336,936 | ₩314,101 | ₩322,373 | -0.02% | 1072만 |
|---|
| 2026.05.11–2026.05.15 | ₩322,480 | ₩332,157 | ₩319,227 | ₩323,698 | +0.38% | 1110.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩362,608 | ₩367,868 | ₩315,881 | ₩321,382 | -11.37% | 1416.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩345,288 | ₩368,684 | ₩343,628 | ₩361,470 | +4.69% | 1172.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩334,259 | ₩348,594 | ₩334,259 | ₩344,110 | +2.95% | 924.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩359,730 | ₩364,000 | ₩329,855 | ₩336,052 | -6.58% | 1319.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩376,327 | ₩389,350 | ₩348,165 | ₩355,420 | -5.56% | 1544.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩402,735 | ₩402,735 | ₩364,763 | ₩376,327 | -6.56% | 1672.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩366,677 | ₩400,032 | ₩363,330 | ₩397,408 | +8.38% | 2037.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩338,180 | ₩400,861 | ₩332,144 | ₩375,966 | +11.17% | 2764.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩340,483 | ₩346,921 | ₩325,224 | ₩337,658 | -0.83% | 1639.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩331,769 | ₩346,988 | ₩322,761 | ₩341,513 | +2.94% | 2197.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩303,500 | ₩316,725 | ₩289,687 | ₩315,520 | +3.96% | 1328.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩297,798 | ₩305,227 | ₩291,186 | ₩303,126 | +1.79% | 565.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩285,243 | ₩298,374 | ₩284,989 | ₩295,523 | +3.60% | 837.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩280,224 | ₩286,261 | ₩275,981 | ₩285,243 | +1.79% | 839.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩280,813 | ₩286,488 | ₩273,973 | ₩283,115 | +0.82% | 879.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩277,454 | ₩280,412 | ₩270,654 | ₩277,534 | +0.03% | 687.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩259,906 | ₩279,073 | ₩257,002 | ₩276,664 | +6.45% | 1130.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩267,321 | ₩268,780 | ₩256,506 | ₩259,906 | -2.77% | 994만 |
|---|
| 2025.12.29–2026.01.02 | ₩254,231 | ₩267,415 | ₩253,388 | ₩264,751 | +4.14% | 620.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩254,311 | ₩257,269 | ₩251,808 | ₩253,388 | -0.36% | 393.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩252,986 | ₩258,420 | ₩249,225 | ₩253,990 | +0.40% | 1435.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩271,993 | ₩273,933 | ₩253,093 | ₩253,455 | -6.82% | 1308.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩278,350 | ₩282,955 | ₩271,819 | ₩275,312 | -1.09% | 879.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩272,769 | ₩281,215 | ₩268,379 | ₩279,020 | +2.29% | 871.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩288,081 | ₩291,534 | ₩273,773 | ₩275,058 | -4.52% | 910.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩277,735 | ₩290,370 | ₩276,905 | ₩288,028 | +3.71% | 871.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩283,129 | ₩286,743 | ₩274,482 | ₩278,270 | -1.72% | 971.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩295,162 | ₩295,804 | ₩278,283 | ₩283,758 | -3.86% | 1281.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩295,028 | ₩304,799 | ₩292,458 | ₩293,917 | -0.38% | 725.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩305,173 | ₩308,506 | ₩290,718 | ₩293,074 | -3.96% | 933.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩308,600 | ₩312,722 | ₩304,156 | ₩304,330 | -1.38% | 138.4만 |
|---|