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 | ₩362,043 | ₩375,774 | ₩359,173 | ₩373,012 | +3.03% | 644.1만 |
| 2026.09.28–2026.10.02 | ₩363,692 | ₩367,179 | ₩347,964 | ₩361,976 | -0.47% | 1030.8만 |
| 2026.09.21–2026.09.25 | ₩359,254 | ₩376,793 | ₩357,846 | ₩360,085 | +0.23% | 1094만 |
| 2026.09.14–2026.09.18 | ₩376,967 | ₩380,212 | ₩354,480 | ₩359,817 | -4.55% | 995만 |
| 2026.09.08–2026.09.11 | ₩376,364 | ₩377,919 | ₩368,050 | ₩373,226 | -0.83% | 1091.8만 |
| 2026.08.31–2026.09.04 | ₩384,409 | ₩401,170 | ₩381,567 | ₩391,543 | +1.86% | 1228.9만 |
| 2026.08.24–2026.08.28 | ₩373,052 | ₩381,513 | ₩367,407 | ₩378,576 | +1.48% | 757.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩377,785 |
| ₩354,990 |
| ₩372,113 |
| +1.49% |
| 699.7만 |
| 2026.08.10–2026.08.14 | ₩345,322 | ₩365,422 | ₩345,322 | ₩364,242 | +5.48% | 710.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩348,098 | ₩359,857 | ₩336,244 | ₩343,458 | -1.33% | 872.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩353,998 | ₩355,486 | ₩334,702 | ₩353,421 | -0.16% | 864만 |
|---|
| 2026.07.20–2026.07.24 | ₩352,120 | ₩371,295 | ₩348,299 | ₩361,668 | +2.71% | 851만 |
|---|
| 2026.07.13–2026.07.17 | ₩351,302 | ₩358,490 | ₩340,642 | ₩352,120 | +0.23% | 918.1만 |
|---|
| 2026.07.06–2026.07.10 | ₩329,861 | ₩355,271 | ₩326,429 | ₩346,810 | +5.14% | 994.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩325,450 | ₩335,305 | ₩316,694 | ₩329,821 | +1.34% | 847.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩306,785 | ₩324,605 | ₩301,837 | ₩324,015 | +5.62% | 1517.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩308,447 | ₩316,989 | ₩299,959 | ₩304,425 | -1.30% | 996만 |
|---|
| 2026.06.08–2026.06.12 | ₩321,306 | ₩329,808 | ₩312,859 | ₩323,532 | +0.69% | 922.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩304,478 | ₩323,868 | ₩304,384 | ₩320,234 | +5.17% | 1053.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩316,439 | ₩319,134 | ₩300,134 | ₩301,515 | -4.72% | 909.9만 |
|---|
| 2026.05.18–2026.05.22 | ₩323,023 | ₩337,545 | ₩314,669 | ₩322,956 | -0.02% | 1072만 |
|---|
| 2026.05.11–2026.05.15 | ₩323,063 | ₩332,758 | ₩319,805 | ₩324,283 | +0.38% | 1110.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩363,263 | ₩368,533 | ₩316,452 | ₩321,963 | -11.37% | 1416.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩345,912 | ₩369,351 | ₩344,249 | ₩362,123 | +4.69% | 1172.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩334,863 | ₩349,224 | ₩334,863 | ₩344,732 | +2.95% | 924.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩360,380 | ₩364,658 | ₩330,451 | ₩336,660 | -6.58% | 1319.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩377,007 | ₩390,054 | ₩348,795 | ₩356,063 | -5.56% | 1544.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩403,463 | ₩403,463 | ₩365,422 | ₩377,007 | -6.56% | 1672.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩367,340 | ₩400,755 | ₩363,987 | ₩398,127 | +8.38% | 2037.6만 |
|---|
| 2026.03.16–2026.03.20 | ₩338,792 | ₩401,586 | ₩332,744 | ₩376,645 | +11.17% | 2764.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩341,098 | ₩347,548 | ₩325,812 | ₩338,269 | -0.83% | 1639.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩332,369 | ₩347,615 | ₩323,345 | ₩342,131 | +2.94% | 2197.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩304,049 | ₩317,297 | ₩290,211 | ₩316,090 | +3.96% | 1328.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩298,337 | ₩305,779 | ₩291,713 | ₩303,674 | +1.79% | 565.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩285,759 | ₩298,913 | ₩285,504 | ₩296,057 | +3.60% | 837.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩280,731 | ₩286,778 | ₩276,480 | ₩285,759 | +1.79% | 839.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩281,321 | ₩287,006 | ₩274,469 | ₩283,627 | +0.82% | 879.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩277,955 | ₩280,919 | ₩271,143 | ₩278,036 | +0.03% | 687.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩260,376 | ₩279,578 | ₩257,466 | ₩277,164 | +6.45% | 1130.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩267,805 | ₩269,266 | ₩256,970 | ₩260,376 | -2.77% | 994만 |
|---|
| 2025.12.29–2026.01.02 | ₩254,691 | ₩267,898 | ₩253,846 | ₩265,230 | +4.14% | 620.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩254,771 | ₩257,734 | ₩252,264 | ₩253,846 | -0.36% | 393.2만 |
|---|
| 2025.12.15–2025.12.19 | ₩253,444 | ₩258,888 | ₩249,676 | ₩254,449 | +0.40% | 1435.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩272,484 | ₩274,429 | ₩253,551 | ₩253,913 | -6.82% | 1308.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩278,854 | ₩283,466 | ₩272,310 | ₩275,810 | -1.09% | 879.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩273,262 | ₩281,723 | ₩268,864 | ₩279,524 | +2.29% | 871.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩288,602 | ₩292,061 | ₩274,268 | ₩275,555 | -4.52% | 910.9만 |
|---|
| 2025.11.10–2025.11.14 | ₩278,237 | ₩290,895 | ₩277,405 | ₩288,548 | +3.71% | 871.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩283,641 | ₩287,261 | ₩274,978 | ₩278,773 | -1.72% | 971.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩295,695 | ₩296,339 | ₩278,787 | ₩284,271 | -3.86% | 1281.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩295,561 | ₩305,350 | ₩292,987 | ₩294,448 | -0.38% | 725.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩305,725 | ₩309,064 | ₩291,243 | ₩293,603 | -3.96% | 933.3만 |
|---|
| 2025.10.10–2025.10.10 | ₩309,158 | ₩313,288 | ₩304,706 | ₩304,880 | -1.38% | 138.4만 |
|---|