Stockscreener 앱 받기
55.85
0.02%
-0.010
시간 외 거래:
56.77
0.92
+1.65%
Eqt Corp 주식 (EQT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11-04 | $56.72 | $54.28 | $2.44 | 6,996,597.0 | -0.02% |
| 2025-11-03 | $55.91 | $53.43 | $2.48 | 6,683,081.0 | +4.26% |
| 2025-10-31 | $53.89 | $52.94 | $0.95 | 5,195,220.0 | +2.15% |
| 2025-10-30 | $53.28 | $51.51 | $1.77 | 7,358,981.0 | +1.25% |
| 2025-10-29 | $53.40 | $50.91 | $2.49 | 6,446,756.0 | -0.73% |
| 2025-10-28 | $53.51 | $52.05 | $1.46 | 4,090,190.0 | -2.92% |
| 2025-10-27 | $54.35 | $53.00 | $1.35 | 6,532,765.0 | +0.09% |
| 2025-10-24 | $54.01 | $52.91 | $1.10 | 6,189,259.0 | +0.26% |
| 2025-10-23 | $54.74 | $52.08 | $2.66 | 8,864,713.0 | +0.13% |
| 2025-10-22 | $56.98 | $53.00 | $3.98 | 11,436,290.0 | -3.98% |
| 2025-10-21 | $56.88 | $55.58 | $1.30 | 6,651,591.0 | -1.31% |
| 2025-10-20 | $57.05 | $55.12 | $1.93 | 5,628,615.0 | +4.38% |
| 2025-10-17 | $54.53 | $52.55 | $1.98 | 5,223,800.0 | +1.58% |
| 2025-10-16 | $56.23 | $52.79 | $3.44 | 7,782,883.0 | -3.97% |
| 2025-10-15 | $55.53 | $53.75 | $1.78 | 5,247,292.0 | +4.03% |
| 2025-10-14 | $53.83 | $51.66 | $2.17 | 5,440,537.0 | -0.69% |
| 2025-10-13 | $53.84 | $52.76 | $1.08 | 3,572,905.0 | +1.02% |
| 2025-10-10 | $55.36 | $53.11 | $2.25 | 5,344,882.0 | -3.28% |
| 2025-10-09 | $57.10 | $54.55 | $2.55 | 6,124,487.0 | -2.64% |
| 2025-10-08 | $57.16 | $55.55 | $1.61 | 8,200,993.0 | -1.31% |
| 2025-10-07 | $57.55 | $56.31 | $1.23 | 8,425,610.0 | -0.05% |
Eqt Corp 주식 (EQT) 연도별 가격 이력
이 심층 분석에서는 Eqt Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EQT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eqt Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Eqt Corp 주식 (EQT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-11 | $56.72 | $53.43 | $3.29 | 20,676,275.0 | +4.24% |
| 2025-10 | $57.55 | $50.91 | $6.64 | 163,178,599.0 | -1.56% |
| 2025-09 | $55.31 | $48.47 | $6.84 | 186,843,623.0 | +5.00% |
| 2025-08 | $53.38 | $49.40 | $3.98 | 136,246,929.0 | -3.55% |
| 2025-07 | $60.31 | $51.07 | $9.24 | 207,921,403.0 | -7.84% |
| 2025-06 | $61.02 | $53.40 | $7.62 | 148,862,946.0 | +5.79% |
| 2025-05 | $57.37 | $48.93 | $8.44 | 148,059,481.0 | +11.51% |
| 2025-04 | $55.25 | $43.57 | $11.68 | 208,752,828.0 | -7.47% |
| 2025-03 | $55.34 | $45.18 | $10.16 | 146,259,821.0 | +10.92% |
| 2025-02 | $56.66 | $46.20 | $10.46 | 153,363,765.0 | -5.77% |
| 2025-01 | $54.85 | $45.92 | $8.93 | 166,401,570.0 | +10.87% |
Eqt Corp 주식 (EQT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $46.76 | $42.27 | $4.49 | 124,925,098.0 | +2.53% |
| 2024-11 | $48.02 | $35.45 | $12.58 | 167,775,070.0 | +24.36% |
| 2024-10 | $38.83 | $35.70 | $3.13 | 146,891,342.0 | -0.27% |
| 2024-09 | $37.13 | $31.45 | $5.68 | 132,802,480.0 | +9.34% |
| 2024-08 | $34.52 | $30.02 | $4.50 | 147,806,793.0 | -2.90% |
| 2024-07 | $37.63 | $33.66 | $3.97 | 219,542,341.0 | -6.68% |
| 2024-06 | $42.08 | $36.80 | $5.28 | 130,354,279.0 | -10.00% |
| 2024-05 | $42.45 | $38.30 | $4.15 | 133,274,809.0 | +2.49% |
| 2024-04 | $41.47 | $35.24 | $6.23 | 138,313,774.0 | +8.15% |
| 2024-03 | $38.31 | $32.99 | $5.32 | 176,813,114.0 | -0.22% |
| 2024-02 | $38.24 | $32.07 | $6.17 | 114,298,618.0 | +4.94% |
| 2024-01 | $39.40 | $34.64 | $4.76 | 113,542,378.0 | -8.43% |
Eqt Corp 주식 (EQT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $40.51 | $35.84 | $4.66 | 119,135,422.0 | -3.25% |
| 2023-11 | $45.23 | $38.62 | $6.61 | 97,975,512.0 | -5.71% |
| 2023-10 | $44.66 | $38.65 | $6.01 | 115,490,445.0 | +4.44% |
| 2023-09 | $44.24 | $38.17 | $6.07 | 104,058,575.0 | -6.11% |
| 2023-08 | $44.88 | $39.93 | $4.95 | 113,953,888.0 | +2.47% |
| 2023-07 | $42.65 | $37.94 | $4.71 | 124,273,291.0 | +2.55% |
| 2023-06 | $41.41 | $34.44 | $6.97 | 130,183,415.0 | +18.29% |
| 2023-05 | $37.50 | $30.84 | $6.66 | 144,398,525.0 | -0.20% |
| 2023-04 | $35.20 | $31.03 | $4.16 | 112,504,035.0 | +9.18% |
| 2023-03 | $34.55 | $28.11 | $6.45 | 147,222,205.0 | -3.83% |
| 2023-02 | $34.80 | $29.01 | $5.79 | 160,287,981.0 | +1.56% |
| 2023-01 | $35.98 | $31.50 | $4.48 | 131,819,016.0 | -3.43% |
0.85%
자본화:
|
볼륨(24시간):