Stockscreener 앱 받기
0.94%
Entergy Corp 주식 (ETR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-29 | $110.1 | $108.3 | $1.74 | 949,954.0 | -0.93% |
| 2026-05-28 | $111.7 | $109.4 | $2.26 | 3,825,317.0 | -1.69% |
| 2026-05-27 | $111.8 | $110.3 | $1.54 | 2,249,516.0 | -0.41% |
| 2026-05-26 | $113.2 | $111.9 | $1.34 | 3,377,791.0 | -0.38% |
| 2026-05-22 | $112.9 | $111.4 | $1.45 | 2,730,155.0 | +0.12% |
| 2026-05-21 | $112.4 | $111.0 | $1.47 | 3,262,331.0 | +0.30% |
| 2026-05-20 | $112.4 | $110.9 | $1.48 | 3,814,024.0 | +1.25% |
| 2026-05-19 | $110.7 | $108.7 | $1.99 | 4,456,910.0 | +0.89% |
| 2026-05-18 | $110.5 | $108.3 | $2.21 | 4,324,044.0 | +0.50% |
| 2026-05-15 | $112.0 | $109.0 | $3.00 | 5,005,319.0 | -3.43% |
| 2026-05-14 | $113.0 | $112.0 | $1.05 | 2,318,897.0 | +0.49% |
| 2026-05-13 | $113.0 | $111.6 | $1.40 | 3,218,699.0 | -0.51% |
| 2026-05-12 | $113.2 | $112.0 | $1.18 | 4,910,985.0 | -0.04% |
| 2026-05-11 | $113.3 | $111.1 | $2.22 | 2,743,245.0 | +1.24% |
| 2026-05-08 | $113.0 | $110.7 | $2.24 | 4,138,682.0 | -0.38% |
| 2026-05-07 | $112.9 | $111.3 | $1.65 | 7,804,186.0 | -0.83% |
| 2026-05-06 | $113.5 | $112.3 | $1.15 | 11,845,006.0 | -3.75% |
| 2026-05-05 | $118.1 | $116.6 | $1.50 | 2,073,253.0 | +0.82% |
| 2026-05-04 | $117.3 | $115.0 | $2.32 | 1,724,238.0 | -0.03% |
| 2026-05-01 | $118.4 | $116.1 | $2.38 | 2,737,437.0 | -1.26% |
| 2026-04-30 | $118.2 | $115.0 | $3.27 | 3,068,280.0 | +2.83% |
| 2026-04-29 | $118.0 | $114.3 | $3.66 | 4,128,765.0 | +1.33% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $118.4 | $108.3 | $10.17 | 77,509,989.0 | -7.90% |
| 2026-04 | $118.2 | $109.6 | $8.60 | 59,665,819.0 | +4.94% |
| 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% |
0.15%
1.32%
자본화:
|
볼륨(24시간):