Stockscreener 앱 받기
199.92
0.14%
-0.28
시간 외 거래:
199.61
-0.31
-0.16%
Electronic Arts Inc 주식 (EA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10-30 | $200.6 | $199.7 | $0.84 | 2,142,594.0 | -0.14% |
| 2025-10-29 | $200.6 | $200.0 | $0.59 | 2,133,860.0 | -0.05% |
| 2025-10-28 | $200.7 | $200.2 | $0.42 | 3,014,377.0 | -0.10% |
| 2025-10-27 | $200.9 | $200.4 | $0.45 | 1,938,768.0 | -0.17% |
| 2025-10-24 | $200.9 | $200.5 | $0.37 | 3,405,962.0 | +0.11% |
| 2025-10-23 | $200.8 | $200.5 | $0.27 | 3,516,730.0 | -0.06% |
| 2025-10-22 | $200.9 | $200.3 | $0.56 | 3,833,613.0 | +0.10% |
| 2025-10-21 | $200.7 | $200.1 | $0.565 | 2,619,514.0 | -0.02% |
| 2025-10-20 | $200.7 | $200.4 | $0.31 | 2,320,523.0 | +0.14% |
| 2025-10-17 | $200.7 | $200.1 | $0.615 | 4,511,228.0 | -0.02% |
| 2025-10-16 | $201.2 | $200.2 | $0.905 | 2,629,818.0 | -0.20% |
| 2025-10-15 | $201.1 | $200.3 | $0.82 | 3,789,651.0 | +0.27% |
| 2025-10-14 | $200.8 | $200.0 | $0.745 | 3,144,276.0 | -0.04% |
| 2025-10-13 | $200.6 | $200.1 | $0.57 | 2,187,640.0 | +0.13% |
| 2025-10-10 | $200.4 | $199.8 | $0.59 | 3,273,906.0 | -0.01% |
| 2025-10-09 | $200.3 | $199.8 | $0.445 | 3,612,261.0 | +0.02% |
| 2025-10-08 | $200.5 | $200.0 | $0.48 | 3,882,490.0 | -0.00% |
| 2025-10-07 | $200.6 | $200.0 | $0.60 | 3,384,832.0 | -0.22% |
| 2025-10-06 | $200.8 | $200.4 | $0.47 | 5,192,502.0 | -0.11% |
| 2025-10-03 | $201.2 | $200.6 | $0.70 | 3,671,293.0 | -0.15% |
| 2025-10-02 | $201.6 | $200.8 | $0.80 | 5,469,985.0 | -0.31% |
| 2025-10-01 | $202.3 | $201.4 | $0.91 | 3,720,384.0 | -0.03% |
| 2025-09-30 | $202.2 | $201.3 | $0.85 | 8,924,158.0 | -0.17% |
Electronic Arts Inc 주식 (EA) 연도별 가격 이력
이 심층 분석에서는 Electronic Arts Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EA 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Electronic Arts Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Electronic Arts Inc 주식 (EA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-10 | $202.3 | $199.7 | $2.57 | 75,538,801.0 | -0.88% |
| 2025-09 | $203.8 | $164.5 | $39.25 | 95,494,093.0 | +17.30% |
| 2025-08 | $180.9 | $151.5 | $29.40 | 63,712,959.0 | +12.76% |
| 2025-07 | $161.0 | $147.0 | $14.02 | 56,746,015.0 | -4.51% |
| 2025-06 | $159.9 | $143.5 | $16.40 | 57,545,807.0 | +11.07% |
| 2025-05 | $160.7 | $141.2 | $19.51 | 76,321,595.0 | -0.90% |
| 2025-04 | $147.4 | $131.2 | $16.29 | 63,117,040.0 | +0.39% |
| 2025-03 | $146.4 | $128.9 | $17.58 | 68,467,097.0 | +11.93% |
| 2025-02 | $134.7 | $120.2 | $14.43 | 83,469,035.0 | +5.05% |
| 2025-01 | $147.8 | $115.2 | $32.55 | 79,250,107.0 | -15.99% |
Electronic Arts Inc 주식 (EA) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $168.1 | $145.1 | $23.03 | 38,856,087.0 | -10.47% |
| 2024-11 | $168.5 | $149.1 | $19.36 | 35,435,704.0 | +8.50% |
| 2024-10 | $151.6 | $140.4 | $11.18 | 36,259,760.0 | +5.17% |
| 2024-09 | $151.7 | $138.6 | $13.12 | 39,231,648.0 | -5.52% |
| 2024-08 | $152.1 | $144.2 | $7.92 | 36,248,770.0 | +0.58% |
| 2024-07 | $153.5 | $137.1 | $16.39 | 51,880,077.0 | +8.33% |
| 2024-06 | $141.8 | $132.1 | $9.74 | 37,290,409.0 | +4.85% |
| 2024-05 | $135.7 | $124.9 | $10.80 | 56,706,352.0 | +4.78% |
| 2024-04 | $133.5 | $125.1 | $8.37 | 36,436,219.0 | -4.41% |
| 2024-03 | $141.4 | $129.4 | $12.05 | 49,096,646.0 | -4.88% |
| 2024-02 | $144.5 | $134.4 | $10.11 | 43,125,486.0 | +1.38% |
| 2024-01 | $140.1 | $133.5 | $6.60 | 33,617,460.0 | +0.56% |
Electronic Arts Inc 주식 (EA) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $143.5 | $134.9 | $8.60 | 36,171,540.0 | -0.87% |
| 2023-11 | $138.4 | $122.5 | $15.93 | 41,159,527.0 | +11.49% |
| 2023-10 | $133.1 | $118.6 | $14.46 | 39,664,331.0 | +2.82% |
| 2023-09 | $123.6 | $117.5 | $6.10 | 46,138,959.0 | +0.35% |
| 2023-08 | $137.3 | $117.8 | $19.53 | 50,368,789.0 | -12.01% |
| 2023-07 | $140.3 | $128.5 | $11.76 | 42,935,360.0 | +5.13% |
| 2023-06 | $132.9 | $124.1 | $8.79 | 40,407,182.0 | +1.33% |
| 2023-05 | $129.5 | $122.9 | $6.57 | 49,768,958.0 | +0.57% |
| 2023-04 | $130.1 | $119.6 | $10.52 | 36,135,718.0 | +5.67% |
| 2023-03 | $120.5 | $108.5 | $12.00 | 50,004,369.0 | +8.57% |
| 2023-02 | $117.5 | $109.5 | $8.07 | 69,746,989.0 | -13.79% |
| 2023-01 | $130.6 | $122.3 | $8.27 | 37,907,607.0 | +5.32% |
0.42%
15.51%
자본화:
|
볼륨(24시간):