Stockscreener 앱 받기
198.72
1.04%
-2.08
시간 외 거래:
198.72
Cheniere Energy Inc 주식 (LNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-09 | $202.3 | $198.2 | $4.12 | 2,184,764.0 | -1.04% |
| 2025-12-08 | $204.7 | $200.3 | $4.37 | 2,909,139.0 | -2.38% |
| 2025-12-05 | $209.5 | $203.1 | $6.41 | 2,264,682.0 | -1.06% |
| 2025-12-04 | $209.3 | $206.6 | $2.76 | 2,261,160.0 | -0.27% |
| 2025-12-03 | $209.9 | $206.3 | $3.53 | 1,485,531.0 | -0.39% |
| 2025-12-02 | $211.4 | $208.5 | $2.91 | 1,257,478.0 | -0.67% |
| 2025-12-01 | $211.2 | $207.0 | $4.21 | 1,505,893.0 | +1.07% |
| 2025-11-28 | $210.1 | $205.0 | $5.10 | 838,985.0 | +1.30% |
| 2025-11-26 | $207.3 | $203.4 | $3.92 | 1,486,593.0 | +0.43% |
| 2025-11-25 | $205.0 | $200.5 | $4.53 | 2,275,502.0 | +0.16% |
| 2025-11-24 | $205.0 | $200.6 | $4.36 | 3,945,383.0 | -0.45% |
| 2025-11-21 | $209.4 | $204.5 | $4.90 | 1,778,141.0 | -1.28% |
| 2025-11-20 | $215.6 | $207.8 | $7.79 | 1,663,426.0 | -0.69% |
| 2025-11-19 | $210.4 | $205.5 | $4.87 | 1,908,827.0 | -1.34% |
| 2025-11-18 | $216.8 | $212.3 | $4.48 | 1,606,264.0 | -1.28% |
| 2025-11-17 | $217.8 | $214.1 | $3.70 | 2,144,398.0 | +0.01% |
| 2025-11-14 | $216.9 | $212.3 | $4.63 | 1,818,591.0 | +0.89% |
| 2025-11-13 | $216.5 | $211.9 | $4.58 | 1,466,751.0 | -0.12% |
| 2025-11-12 | $215.6 | $211.3 | $4.28 | 2,358,665.0 | +0.73% |
| 2025-11-11 | $214.2 | $211.2 | $3.09 | 1,342,131.0 | +0.21% |
Cheniere Energy Inc 주식 (LNG) 연도별 가격 이력
이 심층 분석에서는 Cheniere Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 LNG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Cheniere Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Cheniere Energy Inc 주식 (LNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $211.4 | $198.2 | $13.22 | 16,053,411.0 | -4.67% |
| 2025-11 | $217.8 | $200.5 | $17.30 | 35,767,656.0 | -1.67% |
| 2025-10 | $238.3 | $207.9 | $30.41 | 40,415,864.0 | -9.78% |
| 2025-09 | $243.5 | $228.5 | $15.00 | 32,830,064.0 | -2.83% |
| 2025-08 | $244.9 | $226.9 | $17.99 | 36,236,065.0 | +2.52% |
| 2025-07 | $246.0 | $222.6 | $23.41 | 43,297,155.0 | -3.14% |
| 2025-06 | $246.4 | $227.8 | $18.66 | 40,069,544.0 | +2.76% |
| 2025-05 | $244.1 | $225.0 | $19.02 | 37,335,169.0 | +2.54% |
| 2025-04 | $238.8 | $188.7 | $50.08 | 49,495,511.0 | -0.13% |
| 2025-03 | $236.3 | $209.7 | $26.63 | 38,191,666.0 | +1.24% |
| 2025-02 | $233.3 | $206.6 | $26.69 | 46,649,483.0 | +2.20% |
| 2025-01 | $257.6 | $216.4 | $41.20 | 44,948,806.0 | +4.09% |
Cheniere Energy Inc 주식 (LNG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $228.1 | $203.4 | $24.69 | 26,714,916.0 | -4.88% |
| 2024-11 | $225.4 | $185.4 | $40.01 | 36,354,482.0 | +17.05% |
| 2024-10 | $193.2 | $177.8 | $15.37 | 32,463,014.0 | +6.42% |
| 2024-09 | $185.4 | $175.1 | $10.22 | 30,020,259.0 | -2.93% |
| 2024-08 | $187.4 | $167.7 | $19.78 | 28,434,422.0 | +1.43% |
| 2024-07 | $184.6 | $172.1 | $12.55 | 32,717,811.0 | +4.47% |
| 2024-06 | $175.6 | $154.8 | $20.74 | 41,408,456.0 | +10.80% |
| 2024-05 | $163.6 | $153.0 | $10.60 | 39,080,126.0 | -0.02% |
| 2024-04 | $163.0 | $152.9 | $10.12 | 36,713,222.0 | -2.15% |
| 2024-03 | $163.5 | $152.3 | $11.22 | 38,935,027.0 | +3.92% |
| 2024-02 | $166.4 | $152.7 | $13.74 | 47,595,889.0 | -5.36% |
| 2024-01 | $173.2 | $160.1 | $13.12 | 31,630,173.0 | -3.94% |
Cheniere Energy Inc 주식 (LNG) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $183.5 | $168.4 | $15.07 | 28,161,247.0 | -6.28% |
| 2023-11 | $183.2 | $165.4 | $17.88 | 29,535,276.0 | +9.45% |
| 2023-10 | $177.6 | $156.1 | $21.45 | 32,135,965.0 | +0.28% |
| 2023-09 | $169.4 | $158.7 | $10.72 | 27,550,308.0 | +1.69% |
| 2023-08 | $170.6 | $155.3 | $15.25 | 30,536,645.0 | +0.83% |
| 2023-07 | $162.6 | $148.6 | $14.00 | 24,362,229.0 | +6.24% |
| 2023-06 | $153.3 | $137.8 | $15.49 | 36,098,483.0 | +9.01% |
| 2023-05 | $154.6 | $135.3 | $19.32 | 36,738,018.0 | -8.65% |
| 2023-04 | $159.9 | $148.5 | $11.41 | 23,694,073.0 | -2.92% |
| 2023-03 | $167.3 | $139.5 | $27.78 | 45,358,684.0 | +0.17% |
| 2023-02 | $163.5 | $142.3 | $21.23 | 35,471,727.0 | +2.98% |
| 2023-01 | $156.7 | $135.0 | $21.71 | 44,145,507.0 | +1.89% |
2.56%
0.63%
자본화:
|
볼륨(24시간):