Stockscreener 앱 받기
78.05
1.79%
1.37
시간 외 거래:
78.05
Edison International 주식 (EIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07-16 | $78.28 | $76.46 | $1.82 | 2,549,554.0 | +1.79% |
| 2026-07-15 | $77.21 | $75.89 | $1.32 | 1,881,206.0 | +0.13% |
| 2026-07-14 | $77.95 | $76.04 | $1.91 | 1,977,869.0 | +0.80% |
| 2026-07-13 | $77.02 | $75.04 | $1.97 | 2,371,374.0 | +1.02% |
| 2026-07-10 | $75.42 | $74.51 | $0.915 | 1,214,153.0 | +0.75% |
| 2026-07-09 | $75.50 | $74.30 | $1.20 | 1,598,364.0 | -0.19% |
| 2026-07-08 | $76.08 | $74.64 | $1.44 | 1,889,049.0 | -1.27% |
| 2026-07-07 | $76.39 | $73.96 | $2.43 | 2,408,512.0 | +1.20% |
| 2026-07-06 | $76.19 | $74.14 | $2.05 | 2,591,930.0 | -1.08% |
| 2026-07-02 | $75.79 | $74.00 | $1.79 | 2,503,201.0 | +2.94% |
| 2026-07-01 | $74.40 | $73.19 | $1.21 | 2,009,678.0 | -1.28% |
| 2026-06-30 | $75.70 | $74.11 | $1.59 | 2,089,300.0 | -1.34% |
| 2026-06-29 | $75.90 | $75.17 | $0.7299 | 1,272,327.0 | -0.28% |
| 2026-06-26 | $75.74 | $74.68 | $1.06 | 3,391,461.0 | +1.23% |
| 2026-06-25 | $75.33 | $74.11 | $1.22 | 2,173,216.0 | +0.71% |
| 2026-06-24 | $74.26 | $73.09 | $1.17 | 2,181,183.0 | +1.75% |
| 2026-06-23 | $73.17 | $71.62 | $1.55 | 2,431,874.0 | +1.02% |
| 2026-06-22 | $72.54 | $71.64 | $0.90 | 2,505,577.0 | +0.43% |
| 2026-06-18 | $72.53 | $70.87 | $1.66 | 5,087,382.0 | +1.40% |
| 2026-06-17 | $72.25 | $70.54 | $1.71 | 2,490,191.0 | -1.61% |
| 2026-06-16 | $73.27 | $72.00 | $1.27 | 1,910,586.0 | -0.11% |
Edison International 주식 (EIX) 연도별 가격 이력
이 심층 분석에서는 Edison International 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EIX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Edison International 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Edison International 주식 (EIX) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-07 | $78.28 | $73.19 | $5.09 | 25,544,444.0 | +4.84% |
| 2026-06 | $75.90 | $68.85 | $7.05 | 49,533,557.0 | +6.45% |
| 2026-05 | $71.99 | $65.02 | $6.97 | 55,036,232.0 | +0.65% |
| 2026-04 | $76.22 | $66.30 | $9.91 | 56,040,305.0 | -5.04% |
| 2026-03 | $74.74 | $68.77 | $5.97 | 79,474,934.0 | -2.09% |
| 2026-02 | $75.50 | $60.52 | $14.98 | 67,947,301.0 | +20.01% |
| 2026-01 | $63.19 | $58.21 | $4.98 | 60,043,414.0 | +3.77% |
Edison International 주식 (EIX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $60.70 | $55.84 | $4.86 | 63,673,560.0 | +2.48% |
| 2025-11 | $59.81 | $53.56 | $6.25 | 57,289,792.0 | +6.34% |
| 2025-10 | $58.81 | $52.00 | $6.81 | 73,543,609.0 | +0.18% |
| 2025-09 | $57.36 | $52.95 | $4.41 | 71,204,682.0 | -1.51% |
| 2025-08 | $57.62 | $51.40 | $6.22 | 66,403,663.0 | +7.69% |
| 2025-07 | $53.35 | $49.14 | $4.21 | 83,164,437.0 | +1.01% |
| 2025-06 | $56.33 | $47.73 | $8.60 | 92,078,732.0 | -7.28% |
| 2025-05 | $58.63 | $53.66 | $4.98 | 54,196,630.0 | +4.00% |
| 2025-04 | $60.49 | $51.00 | $9.49 | 71,690,891.0 | -9.18% |
| 2025-03 | $59.84 | $53.81 | $6.03 | 82,797,743.0 | +8.23% |
| 2025-02 | $55.39 | $49.06 | $6.33 | 100,478,994.0 | +0.81% |
| 2025-01 | $81.02 | $53.26 | $27.76 | 144,527,200.0 | -32.36% |
Edison International 주식 (EIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $88.00 | $77.42 | $10.58 | 36,732,092.0 | -9.20% |
| 2024-11 | $88.64 | $80.20 | $8.44 | 45,320,481.0 | +6.49% |
| 2024-10 | $88.07 | $81.80 | $6.27 | 40,002,163.0 | -5.39% |
| 2024-09 | $88.77 | $83.05 | $5.72 | 40,309,731.0 | +0.07% |
| 2024-08 | $87.49 | $79.67 | $7.82 | 36,850,789.0 | +8.77% |
| 2024-07 | $80.52 | $70.91 | $9.61 | 38,310,301.0 | +11.42% |
| 2024-06 | $77.04 | $70.98 | $6.06 | 29,832,022.0 | -6.56% |
| 2024-05 | $77.02 | $69.31 | $7.71 | 37,330,496.0 | +8.15% |
| 2024-04 | $71.83 | $66.56 | $5.27 | 39,008,458.0 | +0.47% |
| 2024-03 | $71.09 | $66.26 | $4.83 | 32,148,429.0 | +3.98% |
| 2024-02 | $69.33 | $63.15 | $6.18 | 48,408,907.0 | +0.80% |
| 2024-01 | $73.25 | $64.96 | $8.29 | 61,596,187.0 | -5.61% |
1.89%
자본화:
|
볼륨(24시간):