Stockscreener 앱 받기
148.91
6.72%
-10.72
시간 외 거래:
149.00
0.09
+0.06%
Nrg Energy Inc 주식 (NRG) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01-07 | $157.9 | $148.2 | $9.68 | 2,618,892.0 | -6.72% |
| 2026-01-06 | $161.2 | $155.8 | $5.39 | 2,038,360.0 | -1.21% |
| 2026-01-05 | $170.2 | $159.0 | $11.24 | 1,700,615.0 | -2.75% |
| 2026-01-02 | $166.7 | $161.0 | $5.70 | 1,328,458.0 | +4.35% |
| 2025-12-31 | $161.2 | $159.2 | $2.00 | 776,623.0 | -0.74% |
| 2025-12-30 | $162.0 | $159.6 | $2.44 | 718,656.0 | -0.33% |
| 2025-12-29 | $164.1 | $160.3 | $3.71 | 1,370,854.0 | +0.05% |
| 2025-12-26 | $161.5 | $158.4 | $3.13 | 1,096,211.0 | +0.20% |
| 2025-12-24 | $161.1 | $156.9 | $4.20 | 553,362.0 | +1.55% |
| 2025-12-23 | $159.7 | $156.7 | $3.06 | 1,292,555.0 | +0.73% |
| 2025-12-22 | $158.1 | $154.4 | $3.75 | 1,237,575.0 | +0.49% |
| 2025-12-19 | $157.6 | $154.7 | $2.88 | 3,830,497.0 | +1.01% |
| 2025-12-18 | $158.2 | $152.1 | $6.12 | 2,210,945.0 | +3.45% |
| 2025-12-17 | $161.1 | $148.0 | $13.10 | 4,731,661.0 | -6.66% |
| 2025-12-16 | $162.3 | $157.4 | $4.81 | 1,525,046.0 | +0.10% |
| 2025-12-15 | $163.1 | $159.3 | $3.79 | 1,673,816.0 | -0.90% |
| 2025-12-12 | $172.4 | $160.6 | $11.82 | 2,009,821.0 | -5.39% |
| 2025-12-11 | $170.8 | $164.3 | $6.58 | 1,557,894.0 | +1.47% |
| 2025-12-10 | $170.1 | $163.2 | $6.81 | 1,635,578.0 | +0.85% |
| 2025-12-09 | $171.6 | $164.3 | $7.25 | 1,822,328.0 | +1.61% |
Nrg Energy Inc 주식 (NRG) 연도별 가격 이력
이 심층 분석에서는 Nrg Energy Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 NRG 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Nrg Energy Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Nrg Energy Inc 주식 (NRG) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-01 | $170.2 | $148.2 | $22.04 | 10,305,217.0 | -6.49% |
Nrg Energy Inc 주식 (NRG) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $172.4 | $148.0 | $24.42 | 35,858,948.0 | -5.35% |
| 2025-11 | $177.1 | $155.4 | $21.70 | 40,216,987.0 | -1.38% |
| 2025-10 | $180.5 | $158.3 | $22.23 | 49,903,468.0 | +6.12% |
| 2025-09 | $172.0 | $140.8 | $31.27 | 49,746,036.0 | +11.26% |
| 2025-08 | $176.0 | $143.6 | $32.41 | 59,043,137.0 | -12.94% |
| 2025-07 | $169.2 | $143.4 | $25.84 | 56,402,681.0 | +4.12% |
| 2025-06 | $168.6 | $147.7 | $20.88 | 68,423,924.0 | +3.00% |
| 2025-05 | $161.8 | $111.2 | $50.53 | 80,971,552.0 | +42.27% |
| 2025-04 | $110.1 | $79.57 | $30.53 | 58,263,987.0 | +14.79% |
| 2025-03 | $107.0 | $80.90 | $26.07 | 66,057,721.0 | -9.70% |
| 2025-02 | $117.3 | $98.27 | $18.99 | 47,431,970.0 | +3.19% |
| 2025-01 | $115.4 | $90.38 | $25.00 | 65,004,391.0 | +13.54% |
Nrg Energy Inc 주식 (NRG) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $102.9 | $87.72 | $15.17 | 43,871,483.0 | -9.31% |
| 2024-11 | $103.1 | $85.25 | $17.89 | 52,502,187.0 | +12.40% |
| 2024-10 | $96.40 | $84.09 | $12.31 | 53,223,699.0 | -0.77% |
| 2024-09 | $93.17 | $76.13 | $17.04 | 50,468,921.0 | +7.16% |
| 2024-08 | $85.38 | $65.11 | $20.27 | 62,352,204.0 | +13.09% |
| 2024-07 | $80.88 | $71.83 | $9.05 | 54,062,177.0 | -3.45% |
| 2024-06 | $83.74 | $75.88 | $7.86 | 71,761,505.0 | -3.88% |
| 2024-05 | $87.58 | $71.50 | $16.08 | 85,950,343.0 | +11.46% |
| 2024-04 | $76.54 | $66.90 | $9.64 | 74,221,504.0 | +7.36% |
| 2024-03 | $68.57 | $55.50 | $13.07 | 96,280,858.0 | +22.36% |
| 2024-02 | $56.09 | $51.26 | $4.83 | 57,309,555.0 | +4.30% |
| 2024-01 | $54.69 | $50.23 | $4.46 | 66,952,681.0 | +2.59% |
4.70%
2.09%
자본화:
|
볼륨(24시간):