Stockscreener 앱 받기
0.01%
Entergy Corp 주식 (ETR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-17 | $116.0 | $114.0 | $1.98 | 3,751,264.0 | +0.01% |
| 2026-04-16 | $115.7 | $114.4 | $1.22 | 2,833,335.0 | +0.49% |
| 2026-04-15 | $115.5 | $114.3 | $1.22 | 3,102,952.0 | -0.54% |
| 2026-04-14 | $115.9 | $114.1 | $1.84 | 2,056,177.0 | +0.21% |
| 2026-04-13 | $116.5 | $114.2 | $2.23 | 1,811,191.0 | -0.98% |
| 2026-04-10 | $117.8 | $116.3 | $1.53 | 1,889,148.0 | -0.83% |
| 2026-04-09 | $117.7 | $114.7 | $2.94 | 2,758,508.0 | +2.47% |
| 2026-04-08 | $115.0 | $113.0 | $2.01 | 2,871,692.0 | +0.65% |
| 2026-04-07 | $115.4 | $113.7 | $1.64 | 2,105,583.0 | -0.61% |
| 2026-04-06 | $115.6 | $114.1 | $1.51 | 2,765,573.0 | -0.29% |
| 2026-04-02 | $115.3 | $113.0 | $2.32 | 2,364,744.0 | +1.16% |
| 2026-04-01 | $114.1 | $111.8 | $2.26 | 3,022,440.0 | +1.09% |
| 2026-03-31 | $112.5 | $109.9 | $2.61 | 3,266,137.0 | +1.17% |
| 2026-03-30 | $111.8 | $109.5 | $2.23 | 3,561,359.0 | +1.07% |
| 2026-03-27 | $112.0 | $104.9 | $7.05 | 9,096,834.0 | +6.82% |
| 2026-03-26 | $103.1 | $101.8 | $1.30 | 1,989,680.0 | +0.10% |
| 2026-03-25 | $103.7 | $102.4 | $1.38 | 2,477,426.0 | +0.23% |
| 2026-03-24 | $103.7 | $100.8 | $2.94 | 2,289,646.0 | +1.16% |
| 2026-03-23 | $102.9 | $100.7 | $2.16 | 2,715,567.0 | +1.44% |
| 2026-03-20 | $104.2 | $99.24 | $5.01 | 5,882,823.0 | -3.89% |
Entergy Corp 주식 (ETR) 연도별 가격 이력
이 심층 분석에서는 Entergy Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETR 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Entergy Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Entergy Corp 주식 (ETR) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $117.8 | $111.8 | $6.00 | 35,083,871.0 | +2.81% |
| 2026-03 | $112.5 | $99.24 | $13.29 | 64,406,794.0 | +4.90% |
| 2026-02 | $107.2 | $95.11 | $12.10 | 56,865,192.0 | +11.70% |
| 2026-01 | $98.00 | $90.92 | $7.08 | 48,761,414.0 | +3.74% |
Entergy Corp 주식 (ETR) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $96.99 | $90.87 | $6.12 | 57,508,226.0 | -4.26% |
| 2025-11 | $98.46 | $92.74 | $5.72 | 48,318,037.0 | +1.49% |
| 2025-10 | $98.58 | $92.35 | $6.23 | 63,538,754.0 | +3.11% |
| 2025-09 | $93.92 | $86.40 | $7.52 | 54,176,208.0 | +5.79% |
| 2025-08 | $92.40 | $87.56 | $4.84 | 52,861,897.0 | -2.59% |
| 2025-07 | $91.46 | $80.11 | $11.35 | 57,203,683.0 | +8.79% |
| 2025-06 | $84.21 | $80.50 | $3.71 | 55,766,961.0 | -0.19% |
| 2025-05 | $84.96 | $79.40 | $5.56 | 65,375,534.0 | +0.13% |
| 2025-04 | $87.25 | $75.57 | $11.68 | 90,958,377.0 | -2.71% |
| 2025-03 | $88.02 | $78.94 | $9.08 | 94,382,140.0 | -2.08% |
| 2025-02 | $88.38 | $79.62 | $8.76 | 65,125,375.0 | +7.68% |
| 2025-01 | $84.26 | $74.77 | $9.49 | 77,606,901.0 | +6.94% |
Entergy Corp 주식 (ETR) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $78.27 | $73.15 | $5.12 | 57,181,280.0 | -2.99% |
| 2024-11 | $79.03 | $70.22 | $8.82 | 74,676,456.0 | +0.90% |
| 2024-10 | $78.42 | $64.38 | $14.05 | 65,205,516.0 | +17.61% |
| 2024-09 | $65.88 | $60.00 | $5.88 | 79,945,084.0 | +9.05% |
| 2024-08 | $61.80 | $57.58 | $4.23 | 68,182,402.0 | +4.07% |
| 2024-07 | $58.50 | $52.06 | $6.44 | 53,837,620.0 | +8.38% |
| 2024-06 | $56.24 | $52.67 | $3.57 | 62,320,426.0 | -4.88% |
| 2024-05 | $57.14 | $52.52 | $4.62 | 70,364,290.0 | +5.46% |
| 2024-04 | $54.23 | $50.19 | $4.04 | 69,434,362.0 | +0.94% |
| 2024-03 | $52.90 | $49.80 | $3.10 | 51,803,912.0 | +4.05% |
| 2024-02 | $51.55 | $48.08 | $3.47 | 56,576,938.0 | +1.81% |
| 2024-01 | $52.45 | $48.55 | $3.90 | 52,823,914.0 | -1.41% |
0.10%
0.04%
자본화:
|
볼륨(24시간):