Stockscreener 앱 받기
204.33
0.01%
-0.02
시간 외 거래:
204.25
-0.08
-0.04%
Electronic Arts Inc 주식 (EA) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-31 | $204.9 | $204.2 | $0.635 | 1,395,748.0 | -0.01% |
| 2025-12-30 | $204.5 | $204.3 | $0.24 | 755,598.0 | +0.04% |
| 2025-12-29 | $204.8 | $204.3 | $0.50 | 1,380,738.0 | -0.25% |
| 2025-12-26 | $204.8 | $204.4 | $0.42 | 468,015.0 | +0.00% |
| 2025-12-24 | $204.8 | $204.2 | $0.60 | 468,031.0 | +0.25% |
| 2025-12-23 | $204.4 | $203.8 | $0.59 | 1,444,683.0 | +0.24% |
| 2025-12-22 | $204.2 | $203.8 | $0.45 | 1,141,826.0 | -0.06% |
| 2025-12-19 | $204.5 | $203.0 | $1.49 | 5,629,281.0 | +0.01% |
| 2025-12-18 | $204.2 | $203.8 | $0.3799 | 1,458,522.0 | +0.13% |
| 2025-12-17 | $204.3 | $203.5 | $0.79 | 1,926,473.0 | -0.28% |
| 2025-12-16 | $204.3 | $204.1 | $0.28 | 1,665,019.0 | +0.00% |
| 2025-12-15 | $204.5 | $203.7 | $0.76 | 3,225,030.0 | +0.23% |
| 2025-12-12 | $204.0 | $203.5 | $0.44 | 2,237,396.0 | +0.03% |
| 2025-12-11 | $204.3 | $203.4 | $0.90 | 1,637,097.0 | +0.07% |
| 2025-12-10 | $203.8 | $203.5 | $0.29 | 2,026,032.0 | -0.15% |
| 2025-12-09 | $204.4 | $203.6 | $0.80 | 1,886,035.0 | +0.14% |
| 2025-12-08 | $204.6 | $203.5 | $1.15 | 1,532,681.0 | -0.19% |
| 2025-12-05 | $204.0 | $203.3 | $0.69 | 1,936,618.0 | +0.24% |
| 2025-12-04 | $203.6 | $203.1 | $0.51 | 1,264,361.0 | +0.11% |
| 2025-12-03 | $203.4 | $202.8 | $0.60 | 1,513,564.0 | -0.01% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|
Electronic Arts Inc 주식 (EA) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $204.8 | $201.7 | $3.14 | 38,872,060.0 | +1.15% |
| 2025-11 | $202.2 | $199.8 | $2.48 | 38,392,008.0 | +0.98% |
| 2025-10 | $202.3 | $199.7 | $2.57 | 75,604,377.0 | -0.81% |
| 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% |
0.73%
자본화:
|
볼륨(24시간):