에너지 트랜스퍼 (ET)

개요 뉴스 가격 이력 옵션 체인 Financials ET 왜 하락? 토론 예측 주식 분할 배당 이력

Energy Transfer Lp 주식 (ET) 가격 이력

일일

주별

월별

7일

30일

60일

YTD

1년

날짜	고가	저가	고가 - 저가	거래량	% 변화
2026-08-19	$21.64	$21.18	$0.46	11,102,273.0	-0.82%
2026-08-18	$21.43	$21.08	$0.35	10,267,714.0	+2.29%
2026-08-17	$21.07	$20.86	$0.211	5,336,631.0	-0.52%
2026-08-14	$21.10	$20.78	$0.32	6,918,057.0	+1.40%
2026-08-13	$21.11	$20.75	$0.365	8,103,182.0	-0.91%
2026-08-12	$20.95	$20.72	$0.235	8,989,291.0	+0.82%
2026-08-11	$20.88	$20.58	$0.2951	8,349,673.0	+0.92%
2026-08-10	$20.63	$20.20	$0.43	11,684,708.0	+2.29%
2026-08-07	$20.43	$20.11	$0.325	11,082,530.0	-2.61%
2026-08-06	$20.81	$20.49	$0.32	12,507,231.0	+1.62%
2026-08-05	$20.60	$20.19	$0.41	14,068,049.0	+0.05%
2026-08-04	$20.68	$20.31	$0.37	15,624,530.0	+0.25%
2026-08-03	$20.48	$20.20	$0.28	10,855,485.0	-0.49%
2026-07-31	$20.43	$20.16	$0.275	8,193,199.0	+0.69%
2026-07-30	$20.31	$20.14	$0.17	6,100,069.0	+0.20%
2026-07-29	$20.53	$20.12	$0.41	9,530,475.0	+0.00%
2026-07-28	$20.25	$19.89	$0.355	11,372,066.0	+1.46%
2026-07-27	$20.29	$19.86	$0.43	13,401,770.0	-2.21%
2026-07-24	$20.52	$20.35	$0.17	5,902,770.0	-0.29%
2026-07-23	$20.56	$20.33	$0.2321	7,137,147.0	+0.25%
2026-07-22	$20.54	$20.26	$0.2765	9,016,753.0	+0.59%
2026-07-21	$20.43	$20.15	$0.285	8,963,901.0	-0.15%

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
2026-08	$21.64	$20.11	$1.53	134,889,354.0	+4.24%
2026-07	$20.56	$18.95	$1.61	184,772,271.0	+6.59%
2026-06	$19.79	$18.46	$1.33	183,749,342.0	-0.26%
2026-05	$20.70	$19.11	$1.59	281,674,256.0	-5.05%
2026-04	$20.20	$18.34	$1.86	361,778,242.0	+4.61%
2026-03	$19.86	$18.24	$1.62	334,175,781.0	+2.44%
2026-02	$19.30	$17.71	$1.59	302,162,705.0	+2.11%
2026-01	$18.60	$16.24	$2.36	316,584,837.0	+11.89%

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%