Stockscreener 앱 받기
240.45
1.32%
-3.21
시장 영업 전:
241.00
0.55
+0.23%
Cheniere Energy Inc 주식 (LNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-21 | $246.8 | $238.2 | $8.61 | 2,045,152.0 | -1.32% |
| 2026-05-20 | $251.7 | $242.5 | $9.23 | 1,995,335.0 | -1.26% |
| 2026-05-19 | $248.4 | $245.1 | $3.34 | 2,221,417.0 | -0.39% |
| 2026-05-18 | $248.7 | $240.9 | $7.83 | 2,432,651.0 | +2.44% |
| 2026-05-15 | $248.2 | $241.1 | $7.09 | 2,680,948.0 | +0.32% |
| 2026-05-14 | $242.2 | $238.5 | $3.71 | 2,045,664.0 | +0.71% |
| 2026-05-13 | $245.0 | $238.6 | $6.39 | 2,110,713.0 | -2.02% |
| 2026-05-12 | $246.6 | $241.5 | $5.13 | 2,082,701.0 | +1.50% |
| 2026-05-11 | $243.9 | $240.4 | $3.45 | 2,117,346.0 | +0.25% |
| 2026-05-08 | $246.8 | $238.2 | $8.68 | 2,659,442.0 | -2.70% |
| 2026-05-07 | $250.1 | $236.0 | $14.11 | 5,006,222.0 | -5.60% |
| 2026-05-06 | $266.6 | $259.9 | $6.70 | 2,419,946.0 | -3.01% |
| 2026-05-05 | $273.8 | $268.0 | $5.78 | 1,605,382.0 | -1.22% |
| 2026-05-04 | $274.8 | $270.9 | $3.99 | 2,443,104.0 | +1.03% |
| 2026-05-01 | $275.0 | $264.3 | $10.71 | 1,989,583.0 | -1.78% |
| 2026-04-30 | $275.4 | $267.1 | $8.40 | 2,268,919.0 | +1.00% |
| 2026-04-29 | $273.6 | $268.2 | $5.40 | 3,273,883.0 | +2.74% |
| 2026-04-28 | $266.4 | $261.1 | $5.29 | 2,537,724.0 | +2.15% |
| 2026-04-27 | $261.4 | $256.7 | $4.64 | 1,613,356.0 | +0.90% |
| 2026-04-24 | $257.2 | $253.3 | $3.94 | 1,247,484.0 | -0.04% |
| 2026-04-23 | $260.4 | $255.0 | $5.40 | 2,023,669.0 | -0.11% |
| 2026-04-22 | $260.3 | $255.6 | $4.72 | 1,671,688.0 | -0.12% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $275.0 | $236.0 | $38.97 | 37,900,758.0 | -12.55% |
| 2026-04 | $290.9 | $246.4 | $44.45 | 54,777,288.0 | -3.10% |
| 2026-03 | $300.9 | $241.1 | $59.75 | 95,424,754.0 | +20.38% |
| 2026-02 | $236.6 | $206.2 | $30.44 | 35,463,543.0 | +11.45% |
| 2026-01 | $214.0 | $191.6 | $22.40 | 38,756,535.0 | +8.81% |
Cheniere Energy Inc 주식 (LNG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $211.4 | $186.2 | $25.20 | 42,716,801.0 | -7.21% |
| 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% |
0.32%
0.17%
자본화:
|
볼륨(24시간):