Stockscreener 앱 받기
16.52
1.66%
0.27
시장 영업 전:
16.52
Energy Transfer Lp 주식 (ET) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $16.57 | $16.26 | $0.31 | 17,303,765.0 | +1.66% |
| 2026-01-06 | $16.48 | $16.24 | $0.24 | 14,091,465.0 | -1.04% |
| 2026-01-05 | $16.58 | $16.26 | $0.32 | 15,972,703.0 | -1.02% |
| 2026-01-02 | $16.64 | $16.33 | $0.31 | 15,229,329.0 | +0.61% |
| 2025-12-31 | $16.54 | $16.39 | $0.15 | 13,409,950.0 | -0.30% |
| 2025-12-30 | $16.55 | $16.28 | $0.27 | 14,764,375.0 | +1.66% |
| 2025-12-29 | $16.34 | $16.24 | $0.10 | 11,750,876.0 | +0.12% |
| 2025-12-26 | $16.38 | $16.23 | $0.15 | 10,493,562.0 | -0.85% |
| 2025-12-24 | $16.39 | $16.27 | $0.12 | 9,107,169.0 | +0.18% |
| 2025-12-23 | $16.39 | $16.18 | $0.21 | 13,901,102.0 | +0.37% |
| 2025-12-22 | $16.49 | $16.28 | $0.2055 | 14,162,681.0 | -0.55% |
| 2025-12-19 | $16.44 | $16.20 | $0.24 | 22,519,358.0 | +1.11% |
| 2025-12-18 | $16.40 | $16.19 | $0.21 | 16,138,413.0 | -1.10% |
| 2025-12-17 | $16.43 | $16.27 | $0.16 | 14,198,818.0 | +0.18% |
| 2025-12-16 | $16.42 | $16.25 | $0.1668 | 17,890,078.0 | -0.85% |
| 2025-12-15 | $16.56 | $16.40 | $0.16 | 11,184,651.0 | -0.36% |
| 2025-12-12 | $16.65 | $16.37 | $0.28 | 13,393,170.0 | +0.91% |
| 2025-12-11 | $16.48 | $16.35 | $0.13 | 12,280,998.0 | -0.24% |
| 2025-12-10 | $16.76 | $16.44 | $0.32 | 12,408,620.0 | -1.32% |
| 2025-12-09 | $16.90 | $16.65 | $0.25 | 11,573,127.0 | -0.77% |
Energy Transfer Lp 주식 (ET) 연도별 가격 이력
이 심층 분석에서는 Energy Transfer Lp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ET 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Energy Transfer Lp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Energy Transfer Lp 주식 (ET) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $16.64 | $16.24 | $0.40 | 79,901,027.0 | +0.18% |
Energy Transfer Lp 주식 (ET) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $16.93 | $16.18 | $0.745 | 283,373,602.0 | -1.02% |
| 2025-11 | $17.11 | $16.18 | $0.925 | 311,829,566.0 | -0.71% |
| 2025-10 | $17.11 | $16.23 | $0.8795 | 326,644,564.0 | -1.92% |
| 2025-09 | $17.85 | $16.95 | $0.8971 | 236,898,036.0 | -3.16% |
| 2025-08 | $18.12 | $17.09 | $1.03 | 296,342,980.0 | -1.77% |
| 2025-07 | $18.18 | $17.14 | $1.04 | 257,824,235.0 | -0.50% |
| 2025-06 | $18.71 | $17.34 | $1.37 | 271,951,308.0 | +3.72% |
| 2025-05 | $18.19 | $15.80 | $2.39 | 297,803,791.0 | +5.68% |
| 2025-04 | $18.94 | $14.60 | $4.34 | 403,846,726.0 | -11.03% |
| 2025-03 | $19.51 | $16.83 | $2.68 | 295,818,242.0 | -3.63% |
| 2025-02 | $21.07 | $18.25 | $2.82 | 298,441,048.0 | -5.81% |
| 2025-01 | $21.45 | $19.25 | $2.20 | 357,672,820.0 | +4.54% |
Energy Transfer Lp 주식 (ET) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $19.90 | $18.09 | $1.81 | 276,271,062.0 | -1.46% |
| 2024-11 | $20.02 | $16.40 | $3.62 | 407,244,411.0 | +20.51% |
| 2024-10 | $16.64 | $15.95 | $0.69 | 247,378,647.0 | +2.68% |
| 2024-09 | $16.38 | $15.66 | $0.72 | 233,031,232.0 | -0.31% |
| 2024-08 | $16.46 | $14.90 | $1.56 | 387,900,196.0 | -1.04% |
| 2024-07 | $16.50 | $15.89 | $0.61 | 385,551,316.0 | +0.31% |
| 2024-06 | $16.31 | $15.10 | $1.21 | 193,646,684.0 | +3.51% |
| 2024-05 | $16.40 | $15.30 | $1.10 | 260,957,490.0 | -0.38% |
| 2024-04 | $16.07 | $14.96 | $1.11 | 240,688,492.0 | +0.00% |
| 2024-03 | $15.81 | $14.71 | $1.10 | 203,266,071.0 | +7.45% |
| 2024-02 | $14.97 | $13.79 | $1.19 | 280,892,109.0 | +2.38% |
| 2024-01 | $14.65 | $13.60 | $1.05 | 283,471,076.0 | +3.62% |
1.76%
0.67%
자본화:
|
볼륨(24시간):