NYSE Energy (NYE)

NYE
🏛️ 미국 →
14,398.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 9,130.15 9,185.75 9,103.15 9,146.18 0.0M
2021-12-30 9,199.17 9,251.11 9,126.89 9,130.15 0.0M
2021-12-29 9,254.33 9,283.72 9,167.68 9,199.17 0.0M
2021-12-28 9,275.23 9,344.35 9,213.96 9,254.33 0.0M
2021-12-27 9,102.54 9,275.84 9,008.86 9,275.23 0.0M
2021-12-23 9,078.79 9,204.03 9,078.79 9,102.54 0.0M
2021-12-22 9,014.07 9,126.96 8,927.09 9,078.79 0.0M
2021-12-21 8,761.54 9,040.62 8,761.54 9,014.07 0.0M
2021-12-20 8,854.33 8,854.33 8,574.58 8,761.54 0.0M
2021-12-17 9,024.68 9,024.68 8,801.27 8,854.33 0.0M
2021-12-16 8,974.68 9,181.08 8,974.68 9,024.68 0.0M
2021-12-15 8,967.91 9,011.06 8,769.95 8,974.68 0.0M
2021-12-14 9,015.52 9,103.94 8,946.64 8,967.91 0.0M
2021-12-13 9,258.65 9,258.65 8,992.87 9,015.52 0.0M
2021-12-10 9,199.82 9,282.64 9,138.98 9,258.65 0.0M
2021-12-09 9,314.80 9,314.80 9,164.31 9,199.82 0.0M
2021-12-08 9,289.17 9,394.67 9,289.17 9,314.80 0.0M
2021-12-07 9,103.97 9,373.75 9,103.97 9,289.17 0.0M
2021-12-06 8,937.92 9,181.43 8,937.92 9,103.97 0.0M
2021-12-03 8,998.84 9,143.53 8,870.84 8,937.92 0.0M
2021-12-02 8,731.04 9,028.74 8,692.99 8,998.84 0.0M
2021-12-01 8,829.04 9,099.96 8,730.89 8,731.04 0.0M
2021-11-30 9,014.17 9,014.17 8,772.03 8,829.04 0.0M
2021-11-29 8,956.72 9,210.07 8,956.72 9,014.17 0.0M
2021-11-26 9,348.75 9,348.75 8,787.96 8,956.72 0.0M
2021-11-24 9,279.84 9,377.45 9,224.65 9,348.75 0.0M
2021-11-23 9,020.41 9,298.74 9,020.41 9,279.84 0.0M
2021-11-22 8,923.27 9,135.66 8,909.64 9,020.41 0.0M
2021-11-19 9,257.65 9,257.65 8,907.04 8,923.27 0.0M
2021-11-18 9,305.64 9,325.95 9,154.60 9,257.65 0.0M
2021-11-17 9,442.38 9,475.15 9,283.42 9,305.64 0.0M
2021-11-16 9,436.20 9,511.45 9,415.65 9,442.38 0.0M
2021-11-15 9,364.49 9,483.73 9,300.04 9,436.20 0.0M
2021-11-12 9,412.64 9,412.64 9,321.88 9,364.49 0.0M
2021-11-11 9,384.05 9,477.88 9,384.05 9,412.64 0.0M
2021-11-10 9,649.04 9,649.04 9,334.87 9,384.05 0.0M
2021-11-09 9,607.12 9,649.32 9,512.35 9,649.04 0.0M
2021-11-08 9,537.48 9,684.47 9,537.48 9,607.12 0.0M
2021-11-05 9,397.12 9,566.19 9,397.12 9,537.48 0.0M
2021-11-04 9,404.47 9,558.03 9,338.48 9,397.12 0.0M
2021-11-03 9,487.33 9,487.33 9,349.66 9,404.47 0.0M
2021-11-02 9,607.79 9,607.79 9,462.23 9,487.33 0.0M
2021-11-01 9,460.45 9,633.19 9,460.45 9,607.79 0.0M
2021-10-29 9,573.83 9,574.43 9,429.87 9,460.44 0.0M
2021-10-28 9,547.79 9,578.37 9,470.70 9,573.83 0.0M
2021-10-27 9,762.71 9,762.71 9,534.06 9,547.79 0.0M
2021-10-26 9,754.76 9,816.56 9,720.72 9,762.71 0.0M
2021-10-25 9,621.81 9,798.78 9,621.81 9,754.76 0.0M
2021-10-22 9,574.70 9,628.21 9,490.01 9,621.81 0.0M
2021-10-21 9,760.02 9,760.02 9,507.92 9,574.70 0.0M
2021-10-20 9,677.11 9,761.06 9,606.72 9,760.02 0.0M
2021-10-19 9,608.73 9,715.52 9,608.62 9,677.11 0.0M
2021-10-18 9,603.92 9,716.57 9,570.81 9,608.73 0.0M
2021-10-15 9,541.65 9,672.02 9,541.65 9,603.92 0.0M
2021-10-14 9,429.27 9,580.89 9,429.27 9,541.65 0.0M
2021-10-13 9,397.67 9,462.67 9,269.15 9,429.27 0.0M
2021-10-12 9,392.30 9,470.98 9,344.59 9,397.67 0.0M
2021-10-11 9,400.54 9,561.39 9,388.19 9,392.30 0.0M
2021-10-08 9,175.79 9,410.55 9,175.79 9,389.40 0.0M
2021-10-07 9,102.81 9,217.17 9,062.99 9,175.79 0.0M
2021-10-06 9,225.94 9,225.94 8,965.35 9,102.81 0.0M
2021-10-05 9,135.25 9,344.82 9,135.25 9,225.94 0.0M
2021-10-04 8,997.65 9,216.14 8,997.65 9,135.25 0.0M
2021-10-01 8,784.79 9,016.59 8,784.79 8,997.65 0.0M
2021-09-30 8,825.33 8,903.02 8,748.48 8,784.79 0.0M
2021-09-29 8,841.42 8,870.61 8,718.80 8,825.33 0.0M
2021-09-28 8,825.49 8,999.30 8,825.49 8,841.42 0.0M
2021-09-27 8,531.40 8,852.38 8,531.40 8,825.49 0.0M
2021-09-24 8,508.98 8,562.10 8,440.00 8,531.40 0.0M
2021-09-23 8,274.27 8,522.68 8,274.27 8,508.98 0.0M
2021-09-22 8,069.39 8,376.24 8,069.39 8,274.27 0.0M
2021-09-21 7,996.08 8,154.72 7,992.37 8,069.39 0.0M
2021-09-20 8,208.51 8,208.51 7,879.52 7,996.08 0.0M
2021-09-17 8,316.50 8,340.78 8,190.48 8,208.51 0.0M
2021-09-16 8,407.10 8,407.10 8,269.56 8,316.50 0.0M
2021-09-15 8,131.88 8,410.89 8,131.88 8,407.10 0.0M
2021-09-14 8,235.71 8,317.58 8,108.21 8,131.88 0.0M
2021-09-13 8,012.89 8,276.52 8,012.89 8,235.71 0.0M
2021-09-10 8,011.81 8,127.18 8,007.74 8,012.89 0.0M
2021-09-09 8,022.59 8,102.14 7,942.42 8,011.81 0.0M
2021-09-08 8,122.26 8,192.01 8,020.95 8,022.59 0.0M
2021-09-07 8,152.00 8,213.53 8,104.85 8,122.26 0.0M
2021-09-03 8,178.54 8,213.86 8,115.76 8,152.00 0.0M
2021-09-02 7,996.68 8,227.04 7,996.68 8,178.54 0.0M
2021-09-01 8,052.76 8,086.27 7,975.34 7,996.68 0.0M
2021-08-31 8,096.25 8,114.15 8,029.38 8,052.76 0.0M
2021-08-30 8,170.23 8,211.85 8,096.25 8,096.25 0.0M
2021-08-27 7,950.17 8,207.05 7,950.17 8,170.23 0.0M
2021-08-26 8,056.24 8,056.24 7,939.41 7,950.17 0.0M
2021-08-25 8,008.76 8,091.36 7,945.87 8,056.24 0.0M
2021-08-24 7,892.17 8,039.40 7,892.17 8,008.76 0.0M
2021-08-23 7,629.63 7,904.97 7,629.63 7,892.17 0.0M
2021-08-20 7,600.85 7,655.85 7,518.35 7,629.63 0.0M
2021-08-19 7,802.09 7,802.09 7,517.83 7,600.85 0.0M
2021-08-18 7,961.12 7,989.69 7,797.71 7,802.09 0.0M
2021-08-17 8,030.59 8,078.83 7,892.45 7,961.12 0.0M
2021-08-16 8,161.94 8,161.94 7,963.77 8,030.59 0.0M
2021-08-13 8,259.82 8,259.82 8,154.64 8,161.94 0.0M
2021-08-12 8,310.17 8,310.17 8,180.83 8,259.82 0.0M
2021-08-11 8,244.06 8,321.34 8,197.09 8,310.17 0.0M
2021-08-10 8,111.83 8,253.75 8,111.83 8,244.06 0.0M
2021-08-09 8,211.58 8,211.58 8,054.39 8,111.83 0.0M
2021-08-06 8,148.75 8,249.89 8,148.75 8,211.58 0.0M
2021-08-05 8,052.23 8,242.28 8,052.23 8,148.75 0.0M
2021-08-04 8,267.56 8,267.56 8,050.03 8,052.23 0.0M
2021-08-03 8,106.90 8,273.34 8,037.25 8,267.56 0.0M
2021-08-02 8,163.13 8,358.53 8,106.14 8,106.90 0.0M
2021-07-30 8,296.22 8,296.22 8,123.89 8,163.13 0.0M
2021-07-29 8,210.04 8,359.55 8,210.04 8,296.22 0.0M
2021-07-28 8,130.62 8,257.18 8,090.36 8,210.04 0.0M
2021-07-27 8,211.76 8,211.76 8,065.28 8,130.62 0.0M
2021-07-26 8,009.10 8,238.13 8,009.10 8,211.76 0.0M
2021-07-23 8,047.01 8,055.52 7,947.37 8,009.10 0.0M
2021-07-22 8,115.22 8,115.22 7,984.95 8,047.01 0.0M
2021-07-21 7,860.93 8,172.63 7,860.93 8,115.22 0.0M
2021-07-20 7,767.18 7,906.66 7,693.06 7,860.93 0.0M
2021-07-19 8,051.20 8,051.20 7,679.20 7,767.20 0.0M
2021-07-16 8,246.18 8,304.95 8,034.57 8,051.24 0.0M
2021-07-15 8,379.22 8,379.22 8,218.54 8,246.18 0.0M
2021-07-14 8,566.84 8,691.47 8,355.73 8,379.22 0.0M
2021-07-13 8,633.56 8,633.56 8,527.56 8,566.84 0.0M
2021-07-12 8,653.68 8,676.37 8,519.98 8,633.56 0.0M
2021-07-09 8,498.79 8,664.22 8,498.79 8,653.68 0.0M
2021-07-08 8,545.01 8,566.87 8,373.19 8,498.79 0.0M
2021-07-07 8,661.78 8,711.19 8,470.58 8,545.01 0.0M
2021-07-06 8,909.54 8,909.54 8,608.91 8,661.78 0.0M
2021-07-02 8,927.99 8,932.77 8,822.96 8,909.54 0.0M
2021-07-01 8,787.30 8,996.30 8,787.30 8,927.99 0.0M
2021-06-30 8,698.90 8,819.38 8,698.90 8,787.30 0.0M
2021-06-29 8,741.94 8,819.81 8,697.25 8,698.90 0.0M
2021-06-28 9,024.17 9,024.17 8,718.78 8,741.94 0.0M
2021-06-25 9,005.22 9,051.92 8,984.52 9,024.17 0.0M
2021-06-24 8,910.94 9,014.37 8,909.80 9,005.22 0.0M
2021-06-23 8,892.44 9,071.48 8,892.44 8,910.94 0.0M
2021-06-22 8,849.87 8,918.54 8,751.18 8,892.44 0.0M
2021-06-21 8,532.48 8,865.21 8,532.48 8,849.87 0.0M
2021-06-18 8,799.01 8,799.01 8,532.23 8,532.48 0.0M
2021-06-17 9,077.55 9,110.70 8,693.75 8,799.01 0.0M
2021-06-16 9,140.32 9,172.50 9,018.73 9,077.55 0.0M
2021-06-15 8,981.37 9,144.82 8,981.37 9,140.32 0.0M
2021-06-14 8,969.45 9,099.65 8,930.99 8,981.37 0.0M
2021-06-11 8,961.11 9,042.59 8,959.11 8,969.45 0.0M
2021-06-10 8,963.37 9,106.68 8,887.12 8,961.11 0.0M
2021-06-09 9,002.40 9,058.10 8,960.89 8,963.37 0.0M
2021-06-08 8,936.77 9,019.45 8,814.99 9,002.40 0.0M
2021-06-07 8,965.75 9,001.37 8,930.16 8,936.77 0.0M
2021-06-04 8,910.02 8,986.50 8,856.97 8,965.75 0.0M
2021-06-03 8,899.42 8,942.49 8,809.48 8,910.02 0.0M
2021-06-02 8,736.62 8,925.22 8,709.44 8,899.42 0.0M
2021-06-01 8,440.17 8,742.72 8,440.17 8,736.62 0.0M
2021-05-28 8,432.82 8,468.08 8,409.16 8,440.17 0.0M
2021-05-27 8,422.34 8,491.42 8,388.62 8,432.82 0.0M
2021-05-26 8,349.16 8,443.68 8,328.89 8,422.34 0.0M
2021-05-25 8,528.71 8,528.71 8,339.55 8,349.16 0.0M
2021-05-24 8,447.43 8,542.84 8,413.61 8,528.71 0.0M
2021-05-21 8,434.46 8,549.00 8,434.46 8,447.43 0.0M
2021-05-20 8,408.96 8,464.24 8,319.87 8,434.46 0.0M
2021-05-19 8,623.83 8,623.83 8,328.51 8,408.96 0.0M
2021-05-18 8,791.45 8,816.71 8,607.30 8,623.83 0.0M
2021-05-17 8,628.40 8,792.25 8,584.27 8,791.45 0.0M
2021-05-14 8,361.05 8,649.41 8,361.05 8,628.40 0.0M
2021-05-13 8,473.65 8,498.58 8,254.63 8,361.05 0.0M
2021-05-12 8,465.74 8,691.59 8,445.09 8,473.65 0.0M
2021-05-11 8,633.27 8,633.27 8,400.21 8,465.74 0.0M
2021-05-10 8,667.17 8,845.67 8,631.72 8,633.27 0.0M
2021-05-07 8,510.55 8,667.68 8,404.04 8,667.17 0.0M
2021-05-06 8,473.50 8,511.47 8,334.30 8,510.55 0.0M
2021-05-05 8,209.87 8,483.93 8,209.87 8,473.50 0.0M
2021-05-04 8,213.30 8,281.61 8,134.79 8,209.87 0.0M
2021-05-03 8,005.80 8,220.08 8,005.80 8,213.30 0.0M
2021-04-30 8,190.88 8,190.88 8,001.15 8,005.80 0.0M
2021-04-29 8,161.36 8,294.06 8,108.51 8,190.88 0.0M
2021-04-28 7,928.49 8,183.67 7,928.49 8,161.36 0.0M
2021-04-27 7,857.91 7,946.63 7,850.66 7,928.49 0.0M
2021-04-26 7,795.13 7,894.07 7,795.13 7,857.91 0.0M
2021-04-23 7,730.48 7,821.55 7,710.55 7,795.13 0.0M
2021-04-22 7,838.35 7,838.35 7,716.83 7,730.48 0.0M
2021-04-21 7,744.83 7,845.82 7,636.90 7,838.35 0.0M
2021-04-20 7,956.55 7,956.55 7,677.21 7,744.83 0.0M
2021-04-19 7,946.51 8,021.43 7,902.49 7,956.55 0.0M
2021-04-16 8,003.63 8,056.22 7,922.77 7,946.51 0.0M
2021-04-15 8,061.56 8,061.56 7,973.86 8,003.63 0.0M
2021-04-14 7,844.75 8,148.13 7,844.75 8,061.56 0.0M
2021-04-13 7,840.56 7,885.03 7,799.87 7,844.75 0.0M
2021-04-12 7,893.68 7,991.99 7,824.91 7,840.56 0.0M
2021-04-09 7,954.53 7,982.52 7,864.91 7,893.68 0.0M
2021-04-08 8,061.73 8,061.73 7,868.06 7,954.53 0.0M
2021-04-07 8,033.34 8,091.36 8,008.37 8,061.73 0.0M
2021-04-06 8,024.14 8,173.54 8,011.00 8,033.34 0.0M
2021-04-05 8,168.23 8,168.23 7,979.07 8,024.14 0.0M
2021-04-01 7,995.97 8,168.94 7,985.96 8,168.23 0.0M
2021-03-31 8,056.72 8,056.72 7,984.02 7,995.97 0.0M
2021-03-30 8,115.79 8,116.19 8,001.14 8,056.72 0.0M
2021-03-29 8,192.45 8,192.45 8,029.64 8,115.79 0.0M
2021-03-26 7,999.36 8,192.64 7,999.36 8,192.45 0.0M
2021-03-25 8,000.30 8,018.42 7,747.95 7,999.36 0.0M
2021-03-24 7,819.64 8,103.80 7,819.64 8,000.30 0.0M
2021-03-23 8,021.93 8,021.93 7,789.27 7,819.64 0.0M
2021-03-22 8,105.96 8,105.96 8,020.32 8,021.93 0.0M
2021-03-19 8,048.75 8,186.92 7,959.46 8,105.96 0.0M
2021-03-18 8,423.11 8,423.11 8,021.34 8,048.75 0.0M
2021-03-17 8,334.46 8,434.77 8,261.05 8,423.11 0.0M
2021-03-16 8,532.39 8,532.39 8,291.21 8,334.46 0.0M
2021-03-15 8,608.51 8,608.51 8,437.23 8,532.39 0.0M
2021-03-12 8,574.32 8,652.72 8,553.60 8,608.51 0.0M
2021-03-11 8,540.41 8,674.23 8,537.07 8,574.32 0.0M
2021-03-10 8,303.67 8,562.29 8,303.67 8,540.41 0.0M
2021-03-09 8,417.12 8,482.52 8,279.93 8,303.67 0.0M
2021-03-08 8,452.65 8,501.77 8,315.72 8,417.12 0.0M
2021-03-05 8,182.41 8,477.14 8,182.41 8,452.65 0.0M
2021-03-04 8,023.86 8,329.66 8,023.16 8,182.41 0.0M
2021-03-03 7,914.90 8,158.72 7,914.90 8,023.86 0.0M
2021-03-02 7,925.21 7,999.95 7,906.47 7,914.90 0.0M
2021-03-01 7,774.58 8,016.63 7,774.58 7,925.21 0.0M
2021-02-26 7,995.85 7,995.85 7,621.34 7,774.58 0.0M
2021-02-25 8,135.64 8,214.98 7,960.58 7,995.85 0.0M
2021-02-24 7,893.67 8,163.62 7,881.73 8,135.64 0.0M
2021-02-23 7,750.92 7,915.40 7,603.23 7,893.67 0.0M
2021-02-22 7,580.71 7,851.30 7,573.82 7,750.92 0.0M
2021-02-19 7,492.34 7,597.03 7,492.34 7,580.71 0.0M
2021-02-18 7,671.92 7,671.92 7,478.06 7,492.34 0.0M
2021-02-17 7,579.71 7,695.53 7,544.85 7,671.92 0.0M
2021-02-16 7,382.80 7,630.94 7,382.80 7,579.71 0.0M
2021-02-12 7,267.08 7,385.96 7,203.67 7,382.80 0.0M
2021-02-11 7,365.89 7,365.89 7,156.43 7,267.08 0.0M
2021-02-10 7,269.48 7,368.91 7,227.25 7,365.89 0.0M
2021-02-09 7,365.90 7,365.90 7,201.71 7,269.48 0.0M
2021-02-08 7,127.68 7,385.37 7,127.68 7,365.90 0.0M
2021-02-05 7,059.39 7,180.75 7,059.39 7,127.68 0.0M
2021-02-04 7,031.13 7,061.57 6,924.31 7,059.39 0.0M
2021-02-03 6,815.66 7,041.79 6,814.30 7,031.13 0.0M
2021-02-02 6,780.43 6,937.66 6,780.43 6,815.66 0.0M
2021-02-01 6,733.84 6,832.20 6,679.20 6,780.43 0.0M
2021-01-29 6,947.10 6,947.10 6,706.47 6,733.84 0.0M
2021-01-28 6,873.13 7,015.04 6,870.20 6,947.10 0.0M
2021-01-27 6,969.02 7,037.53 6,773.59 6,873.13 0.0M
2021-01-26 7,054.37 7,193.63 6,967.87 6,969.02 0.0M
2021-01-25 7,148.65 7,148.65 6,939.03 7,054.37 0.0M
2021-01-22 7,201.60 7,201.60 7,002.22 7,148.65 0.0M
2021-01-21 7,409.66 7,409.66 7,138.43 7,201.60 0.0M
2021-01-20 7,389.05 7,448.01 7,348.51 7,409.66 0.0M
2021-01-19 7,265.42 7,425.13 7,265.42 7,389.05 0.0M
2021-01-15 7,539.44 7,539.44 7,207.76 7,265.42 0.0M
2021-01-14 7,335.72 7,592.29 7,335.72 7,539.44 0.0M
2021-01-13 7,376.66 7,393.35 7,294.18 7,335.72 0.0M
2021-01-12 7,176.24 7,397.36 7,176.24 7,376.66 0.0M
2021-01-11 7,132.81 7,192.42 6,948.53 7,176.24 0.0M
2021-01-08 7,154.53 7,211.56 7,072.77 7,132.81 0.0M
2021-01-07 7,057.83 7,192.53 7,048.44 7,154.53 0.0M
2021-01-06 6,859.85 7,127.60 6,859.85 7,057.83 0.0M
2021-01-05 6,539.59 6,981.54 6,539.59 6,859.85 0.0M
2021-01-04 6,502.78 6,652.75 6,474.37 6,539.59 0.0M