Stockscreener 앱 받기
53.77
2.13%
-1.17
시장 영업 전:
53.88
0.11
+0.20%
Edison International 주식 (EIX) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $55.10 | $52.62 | $2.48 | 4,797,540.0 | -2.13% |
| 2025-08-07 | $55.40 | $53.53 | $1.87 | 4,312,608.0 | +0.05% |
| 2025-08-06 | $55.83 | $54.81 | $1.02 | 4,280,180.0 | -0.67% |
| 2025-08-05 | $56.03 | $54.71 | $1.32 | 5,053,831.0 | +0.11% |
| 2025-08-04 | $55.31 | $52.66 | $2.65 | 5,141,648.0 | +3.93% |
| 2025-08-01 | $53.47 | $51.40 | $2.07 | 5,094,435.0 | +1.94% |
| 2025-07-31 | $52.28 | $51.01 | $1.27 | 7,372,311.0 | +0.83% |
| 2025-07-30 | $53.07 | $51.38 | $1.69 | 4,444,220.0 | -1.45% |
| 2025-07-29 | $52.62 | $51.96 | $0.655 | 2,861,289.0 | +0.34% |
| 2025-07-28 | $53.17 | $52.15 | $1.02 | 3,801,364.0 | -1.28% |
| 2025-07-25 | $53.08 | $51.22 | $1.86 | 4,213,618.0 | +2.98% |
| 2025-07-24 | $52.44 | $51.16 | $1.28 | 2,985,627.0 | -1.68% |
| 2025-07-23 | $52.35 | $51.92 | $0.435 | 1,395,287.0 | +0.52% |
| 2025-07-22 | $52.03 | $51.15 | $0.885 | 2,370,819.0 | +2.18% |
| 2025-07-21 | $51.50 | $50.85 | $0.645 | 2,128,464.0 | -0.43% |
| 2025-07-18 | $51.80 | $50.91 | $0.89 | 2,995,276.0 | -0.37% |
| 2025-07-17 | $51.48 | $50.58 | $0.90 | 3,602,119.0 | +0.77% |
| 2025-07-16 | $51.27 | $50.45 | $0.82 | 4,141,330.0 | +1.03% |
| 2025-07-15 | $51.33 | $50.19 | $1.14 | 2,783,221.0 | -1.06% |
| 2025-07-14 | $51.23 | $50.38 | $0.8574 | 2,555,500.0 | -0.20% |
Edison International 주식 (EIX) 연도별 가격 이력
이 심층 분석에서는 Edison International 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EIX 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Edison International 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Edison International 주식 (EIX) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $56.03 | $51.40 | $4.63 | 33,477,782.0 | +3.17% |
| 2025-07 | $53.35 | $49.14 | $4.21 | 83,164,437.0 | +1.01% |
| 2025-06 | $56.33 | $47.73 | $8.60 | 92,078,732.0 | -7.28% |
| 2025-05 | $58.63 | $53.66 | $4.98 | 54,196,630.0 | +4.00% |
| 2025-04 | $60.49 | $51.00 | $9.49 | 71,690,891.0 | -9.18% |
| 2025-03 | $59.84 | $53.81 | $6.03 | 82,797,743.0 | +8.23% |
| 2025-02 | $55.39 | $49.06 | $6.33 | 100,478,994.0 | +0.81% |
| 2025-01 | $81.02 | $53.26 | $27.76 | 144,527,200.0 | -32.36% |
Edison International 주식 (EIX) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $88.00 | $77.42 | $10.58 | 36,732,092.0 | -9.20% |
| 2024-11 | $88.64 | $80.20 | $8.44 | 45,320,481.0 | +6.49% |
| 2024-10 | $88.07 | $81.80 | $6.27 | 40,002,163.0 | -5.39% |
| 2024-09 | $88.77 | $83.05 | $5.72 | 40,309,731.0 | +0.07% |
| 2024-08 | $87.49 | $79.67 | $7.82 | 36,850,789.0 | +8.77% |
| 2024-07 | $80.52 | $70.91 | $9.61 | 38,310,301.0 | +11.42% |
| 2024-06 | $77.04 | $70.98 | $6.06 | 29,832,022.0 | -6.56% |
| 2024-05 | $77.02 | $69.31 | $7.71 | 37,330,496.0 | +8.15% |
| 2024-04 | $71.83 | $66.56 | $5.27 | 39,008,458.0 | +0.47% |
| 2024-03 | $71.09 | $66.26 | $4.83 | 32,148,429.0 | +3.98% |
| 2024-02 | $69.33 | $63.15 | $6.18 | 48,408,907.0 | +0.80% |
| 2024-01 | $73.25 | $64.96 | $8.29 | 61,596,187.0 | -5.61% |
Edison International 주식 (EIX) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $72.00 | $66.31 | $5.69 | 44,028,891.0 | +6.72% |
| 2023-11 | $67.08 | $62.21 | $4.87 | 46,724,946.0 | +6.23% |
| 2023-10 | $66.56 | $58.82 | $7.74 | 47,554,594.0 | -0.36% |
| 2023-09 | $72.12 | $62.23 | $9.89 | 39,762,495.0 | -8.08% |
| 2023-08 | $72.53 | $67.92 | $4.61 | 29,781,759.0 | -4.32% |
| 2023-07 | $74.23 | $67.65 | $6.58 | 27,004,520.0 | +3.61% |
| 2023-06 | $70.67 | $66.01 | $4.66 | 31,659,193.0 | +2.86% |
| 2023-05 | $74.92 | $64.66 | $10.26 | 35,442,269.0 | -8.26% |
| 2023-04 | $74.10 | $69.67 | $4.43 | 26,465,780.0 | +4.26% |
| 2023-03 | $70.66 | $63.93 | $6.73 | 49,637,254.0 | +6.62% |
| 2023-02 | $70.06 | $65.51 | $4.55 | 38,137,632.0 | -3.90% |
| 2023-01 | $69.80 | $62.87 | $6.93 | 42,773,254.0 | +8.30% |
0.33%
0.14%
자본화:
|
볼륨(24시간):