Stockscreener 앱 받기
80.38
0.86%
-0.70
시간 외 거래:
80.38
National Grid Plc Adr 주식 (NGG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-10 | $80.90 | $80.37 | $0.5324 | 707,949.0 | -0.86% |
| 2026-06-09 | $81.08 | $80.33 | $0.75 | 893,397.0 | +1.14% |
| 2026-06-08 | $81.05 | $80.00 | $1.05 | 1,066,750.0 | -2.06% |
| 2026-06-05 | $82.04 | $81.48 | $0.56 | 954,293.0 | +0.59% |
| 2026-06-04 | $81.81 | $80.71 | $1.10 | 899,853.0 | +1.43% |
| 2026-06-03 | $81.53 | $80.23 | $1.30 | 1,070,484.0 | -0.51% |
| 2026-06-02 | $81.25 | $80.02 | $1.23 | 894,441.0 | +0.80% |
| 2026-06-01 | $80.81 | $79.69 | $1.12 | 1,634,579.0 | -1.88% |
| 2026-05-29 | $82.49 | $81.12 | $1.37 | 1,521,160.0 | -3.92% |
| 2026-05-28 | $86.10 | $84.50 | $1.60 | 904,050.0 | -1.08% |
| 2026-05-27 | $86.35 | $85.50 | $0.845 | 1,059,997.0 | -2.16% |
| 2026-05-26 | $88.14 | $87.22 | $0.92 | 668,493.0 | +1.24% |
| 2026-05-22 | $87.34 | $86.45 | $0.89 | 719,833.0 | +0.22% |
| 2026-05-21 | $86.49 | $85.42 | $1.07 | 714,543.0 | +2.01% |
| 2026-05-20 | $85.20 | $83.96 | $1.24 | 1,182,845.0 | +0.68% |
| 2026-05-19 | $84.81 | $83.34 | $1.47 | 1,396,156.0 | +0.37% |
| 2026-05-18 | $83.89 | $82.02 | $1.88 | 4,194,215.0 | +3.97% |
| 2026-05-15 | $82.19 | $79.47 | $2.72 | 7,051,774.0 | -7.77% |
| 2026-05-14 | $87.86 | $86.70 | $1.16 | 4,447,129.0 | +0.52% |
| 2026-05-13 | $87.19 | $86.26 | $0.93 | 2,889,663.0 | -0.30% |
| 2026-05-12 | $87.52 | $85.58 | $1.94 | 2,603,528.0 | +0.09% |
National Grid Plc Adr 주식 (NGG) 연도별 가격 이력
이 심층 분석에서는 National Grid Plc Adr 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NGG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 National Grid Plc Adr 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
National Grid Plc Adr 주식 (NGG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06 | $82.04 | $79.69 | $2.35 | 8,829,695.0 | -1.41% |
| 2026-05 | $89.74 | $79.47 | $10.27 | 35,848,754.0 | -8.95% |
| 2026-04 | $91.17 | $84.27 | $6.90 | 17,635,361.0 | +5.84% |
| 2026-03 | $94.34 | $81.45 | $12.89 | 29,407,062.0 | -9.78% |
| 2026-02 | $94.64 | $84.30 | $10.34 | 25,421,157.0 | +9.97% |
| 2026-01 | $85.65 | $76.95 | $8.70 | 14,618,685.0 | +10.24% |
National Grid Plc Adr 주식 (NGG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $78.00 | $74.22 | $3.78 | 10,975,182.0 | +2.18% |
| 2025-11 | $78.49 | $73.37 | $5.12 | 13,699,907.0 | +1.14% |
| 2025-10 | $77.35 | $71.94 | $5.41 | 15,200,786.0 | +3.55% |
| 2025-09 | $72.81 | $67.52 | $5.30 | 12,275,644.0 | +2.98% |
| 2025-08 | $72.97 | $69.93 | $3.04 | 11,160,503.0 | +0.26% |
| 2025-07 | $74.58 | $69.47 | $5.11 | 19,807,883.0 | -5.40% |
| 2025-06 | $74.44 | $70.19 | $4.24 | 21,580,669.0 | +4.23% |
| 2025-05 | $74.81 | $67.08 | $7.73 | 24,361,870.0 | -2.21% |
| 2025-04 | $74.82 | $62.13 | $12.69 | 23,499,999.0 | +11.26% |
| 2025-03 | $65.93 | $59.35 | $6.58 | 10,999,798.0 | +5.60% |
| 2025-02 | $63.09 | $60.01 | $3.09 | 10,841,674.0 | +1.19% |
| 2025-01 | $61.95 | $55.82 | $6.13 | 17,793,993.0 | +3.33% |
National Grid Plc Adr 주식 (NGG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $63.97 | $57.68 | $6.29 | 12,001,523.0 | -7.02% |
| 2024-11 | $65.53 | $61.93 | $3.60 | 12,383,856.0 | +0.14% |
| 2024-10 | $71.43 | $63.38 | $8.05 | 10,140,085.0 | -8.73% |
| 2024-09 | $70.71 | $66.05 | $4.66 | 8,513,425.0 | +4.61% |
| 2024-08 | $67.18 | $61.58 | $5.60 | 11,449,880.0 | +3.34% |
| 2024-07 | $64.74 | $56.87 | $7.87 | 17,994,553.0 | +13.47% |
| 2024-06 | $59.84 | $55.13 | $4.71 | 18,925,930.0 | -1.83% |
| 2024-05 | $73.40 | $57.00 | $16.40 | 12,050,811.0 | -13.19% |
| 2024-04 | $68.96 | $63.31 | $5.65 | 6,906,099.0 | -2.30% |
| 2024-03 | $69.04 | $65.86 | $3.18 | 6,022,000.0 | +2.34% |
| 2024-02 | $68.62 | $63.35 | $5.27 | 9,758,145.0 | -1.29% |
| 2024-01 | $69.36 | $65.56 | $3.80 | 9,986,937.0 | -0.68% |
0.60%
자본화:
|
볼륨(24시간):