Stockscreener 앱 받기
703.28
0.29%
2.06
시간 외 거래:
703.28
Elbit Systems Ltd 주식 (ESLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09-04 | $706.9 | $700.1 | $6.75 | 33,800.0 | +0.29% |
| 2026-09-03 | $709.2 | $696.2 | $13.01 | 62,925.0 | -1.13% |
| 2026-09-02 | $724.5 | $706.2 | $18.31 | 70,048.0 | +0.07% |
| 2026-09-01 | $720.3 | $707.9 | $12.33 | 86,859.0 | +1.17% |
| 2026-08-31 | $706.7 | $699.6 | $7.12 | 60,763.0 | -1.15% |
| 2026-08-28 | $719.0 | $705.2 | $13.73 | 64,642.0 | -1.39% |
| 2026-08-27 | $721.9 | $715.1 | $6.83 | 66,177.0 | -0.52% |
| 2026-08-26 | $723.9 | $711.7 | $12.15 | 75,402.0 | +0.03% |
| 2026-08-25 | $735.8 | $720.4 | $15.38 | 83,885.0 | -1.12% |
| 2026-08-24 | $743.2 | $726.1 | $17.07 | 90,244.0 | -1.47% |
| 2026-08-21 | $753.9 | $737.4 | $16.48 | 38,960.0 | -0.31% |
| 2026-08-20 | $759.1 | $740.3 | $18.77 | 57,637.0 | -1.15% |
| 2026-08-19 | $776.7 | $749.0 | $27.70 | 164,981.0 | -5.46% |
| 2026-08-18 | $797.8 | $772.0 | $25.76 | 123,912.0 | +1.64% |
| 2026-08-17 | $793.3 | $782.0 | $11.26 | 71,848.0 | -0.10% |
| 2026-08-14 | $786.7 | $777.8 | $8.87 | 48,704.0 | +0.51% |
| 2026-08-13 | $785.7 | $772.1 | $13.59 | 60,516.0 | +0.01% |
| 2026-08-12 | $788.6 | $779.5 | $9.12 | 57,988.0 | +0.44% |
| 2026-08-11 | $800.4 | $760.4 | $40.01 | 233,600.0 | -8.27% |
| 2026-08-10 | $863.1 | $844.9 | $18.22 | 81,606.0 | -1.52% |
| 2026-08-07 | $862.1 | $845.9 | $16.21 | 61,816.0 | +0.25% |
| 2026-08-06 | $876.9 | $848.5 | $28.30 | 92,064.0 | -0.84% |
Elbit Systems Ltd 주식 (ESLT) 연도별 가격 이력
이 심층 분석에서는 Elbit Systems Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Elbit Systems Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Elbit Systems Ltd 주식 (ESLT) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-09 | $724.5 | $696.2 | $28.31 | 287,432.0 | +0.40% |
| 2026-08 | $876.9 | $699.6 | $177.2 | 1,747,028.0 | -13.37% |
| 2026-07 | $831.1 | $723.6 | $107.5 | 1,697,389.0 | +6.58% |
| 2026-06 | $916.5 | $710.0 | $206.5 | 2,119,134.0 | -13.87% |
| 2026-05 | $902.2 | $745.4 | $156.8 | 2,705,932.0 | +4.95% |
| 2026-04 | $940.2 | $800.6 | $139.6 | 2,297,159.0 | -1.15% |
| 2026-03 | $1,016.1 | $801.5 | $214.6 | 5,258,760.0 | +10.41% |
| 2026-02 | $776.0 | $647.2 | $128.7 | 2,767,477.0 | +9.46% |
| 2026-01 | $740.7 | $581.0 | $159.7 | 2,677,419.0 | +21.61% |
Elbit Systems Ltd 주식 (ESLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $586.3 | $453.0 | $133.3 | 2,184,920.0 | +23.25% |
| 2025-11 | $523.0 | $456.6 | $66.43 | 1,818,512.0 | -1.46% |
| 2025-10 | $530.0 | $471.0 | $58.96 | 2,427,153.0 | -6.48% |
| 2025-09 | $511.1 | $465.1 | $46.06 | 2,320,654.0 | +6.16% |
| 2025-08 | $499.0 | $432.9 | $66.15 | 3,080,321.0 | +2.89% |
| 2025-07 | $467.4 | $422.8 | $44.61 | 2,270,209.0 | +3.83% |
| 2025-06 | $476.0 | $407.8 | $68.28 | 3,524,949.0 | +9.74% |
| 2025-05 | $426.4 | $369.6 | $56.80 | 3,223,227.0 | +3.05% |
| 2025-04 | $412.3 | $354.7 | $57.63 | 1,649,525.0 | +3.60% |
| 2025-03 | $420.0 | $328.3 | $91.68 | 2,163,686.0 | +23.37% |
| 2025-02 | $313.9 | $295.0 | $18.90 | 540,870.0 | +1.78% |
| 2025-01 | $309.0 | $258.7 | $50.25 | 814,917.0 | +18.40% |
Elbit Systems Ltd 주식 (ESLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $266.4 | $243.5 | $22.84 | 939,171.0 | +5.91% |
| 2024-11 | $255.0 | $228.2 | $26.86 | 606,515.0 | +7.05% |
| 2024-10 | $231.3 | $197.9 | $33.31 | 576,396.0 | +13.99% |
| 2024-09 | $203.9 | $188.5 | $15.37 | 536,577.0 | -2.08% |
| 2024-08 | $206.0 | $177.8 | $28.15 | 472,299.0 | +13.55% |
| 2024-07 | $189.9 | $176.8 | $13.08 | 475,839.0 | +1.90% |
| 2024-06 | $195.3 | $175.3 | $19.97 | 791,204.0 | -8.41% |
| 2024-05 | $204.0 | $189.8 | $14.15 | 435,127.0 | -4.96% |
| 2024-04 | $210.6 | $195.2 | $15.39 | 314,607.0 | -3.48% |
| 2024-03 | $225.6 | $198.3 | $27.38 | 665,764.0 | -5.87% |
| 2024-02 | $224.2 | $201.5 | $22.68 | 324,232.0 | +8.00% |
| 2024-01 | $215.9 | $202.3 | $13.57 | 364,522.0 | -3.02% |
3.90%
2.51%
자본화:
|
볼륨(24시간):