Stockscreener 앱 받기
0.63%
시장 영업 전:
Entergy Corp 주식 (ETR) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-08-17 | $109.5 | $107.1 | $2.42 | 1,721,654.0 | +0.63% |
| 2026-08-14 | $108.1 | $106.5 | $1.57 | 1,749,863.0 | +0.87% |
| 2026-08-13 | $107.8 | $106.6 | $1.25 | 1,682,376.0 | -0.87% |
| 2026-08-12 | $108.1 | $107.0 | $1.14 | 2,241,576.0 | +1.20% |
| 2026-08-11 | $107.0 | $105.6 | $1.39 | 2,649,291.0 | +0.87% |
| 2026-08-10 | $107.0 | $105.4 | $1.61 | 2,123,605.0 | -1.43% |
| 2026-08-07 | $108.4 | $105.6 | $2.75 | 1,949,742.0 | +0.65% |
| 2026-08-06 | $108.2 | $105.4 | $2.80 | 2,006,165.0 | -0.35% |
| 2026-08-05 | $109.2 | $105.8 | $3.38 | 2,228,704.0 | -1.84% |
| 2026-08-04 | $109.4 | $106.7 | $2.70 | 2,898,837.0 | +0.74% |
| 2026-08-03 | $109.1 | $106.6 | $2.52 | 3,018,178.0 | +0.39% |
| 2026-07-31 | $109.7 | $107.6 | $2.09 | 1,728,463.0 | -0.36% |
| 2026-07-30 | $110.3 | $107.9 | $2.36 | 3,795,962.0 | +0.22% |
| 2026-07-29 | $114.3 | $107.7 | $6.58 | 4,295,552.0 | -4.03% |
| 2026-07-28 | $115.4 | $112.3 | $3.04 | 4,266,703.0 | -1.27% |
| 2026-07-27 | $115.8 | $113.1 | $2.72 | 2,026,712.0 | -1.89% |
| 2026-07-24 | $116.5 | $115.2 | $1.27 | 1,832,326.0 | +0.13% |
| 2026-07-23 | $116.0 | $113.9 | $2.14 | 2,414,615.0 | +0.80% |
| 2026-07-22 | $115.3 | $112.9 | $2.36 | 2,180,272.0 | +2.37% |
| 2026-07-21 | $112.4 | $110.9 | $1.51 | 3,456,092.0 | +0.28% |
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 |
|---|---|---|---|---|---|
| 2026-08 | $109.5 | $105.4 | $4.10 | 25,991,645.0 | +0.82% |
| 2026-07 | $116.9 | $107.6 | $9.33 | 59,847,033.0 | -6.29% |
| 2026-06 | $116.7 | $104.9 | $11.78 | 71,679,923.0 | +5.33% |
| 2026-05 | $118.4 | $108.3 | $10.17 | 81,538,819.0 | -7.51% |
| 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% |
0.05%
0.63%
자본화:
|
볼륨(24시간):