Stockscreener 앱 받기
239.40
0.77%
1.84
시간 외 거래:
239.35
-0.05
-0.02%
Cheniere Energy Inc 주식 (LNG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-25 | $241.2 | $237.2 | $4.05 | 1,177,772.0 | +0.77% |
| 2025-08-22 | $241.6 | $236.9 | $4.67 | 1,422,638.0 | -1.27% |
| 2025-08-21 | $242.4 | $237.1 | $5.25 | 2,126,484.0 | +1.95% |
| 2025-08-20 | $238.1 | $231.0 | $7.12 | 2,089,069.0 | +2.43% |
| 2025-08-19 | $231.0 | $228.5 | $2.55 | 1,326,111.0 | +0.20% |
| 2025-08-18 | $231.8 | $228.1 | $3.72 | 1,355,136.0 | -0.09% |
| 2025-08-15 | $234.4 | $230.1 | $4.36 | 1,268,511.0 | -1.07% |
| 2025-08-14 | $233.8 | $231.3 | $2.50 | 1,067,251.0 | +0.58% |
| 2025-08-13 | $232.0 | $227.8 | $4.17 | 1,498,148.0 | +0.66% |
| 2025-08-12 | $231.5 | $226.9 | $4.54 | 1,828,431.0 | -0.12% |
| 2025-08-11 | $233.9 | $229.5 | $4.45 | 2,112,951.0 | -0.34% |
| 2025-08-08 | $240.3 | $229.0 | $11.35 | 2,351,144.0 | -1.89% |
| 2025-08-07 | $239.0 | $231.6 | $7.33 | 2,148,581.0 | -0.27% |
| 2025-08-06 | $240.5 | $234.3 | $6.17 | 2,076,907.0 | -1.55% |
| 2025-08-05 | $242.2 | $235.2 | $6.99 | 1,920,576.0 | -0.98% |
| 2025-08-04 | $243.3 | $238.5 | $4.81 | 1,765,998.0 | +1.55% |
| 2025-08-01 | $240.4 | $232.0 | $8.43 | 2,022,050.0 | +1.03% |
| 2025-07-31 | $237.4 | $233.3 | $4.11 | 1,771,007.0 | +1.11% |
| 2025-07-30 | $237.2 | $231.3 | $5.88 | 1,469,993.0 | -0.73% |
| 2025-07-29 | $235.9 | $229.8 | $6.12 | 2,486,965.0 | +2.85% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $243.3 | $226.9 | $16.39 | 30,735,530.0 | +1.49% |
| 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% |
0.92%
0.06%
자본화:
|
볼륨(24시간):