Stockscreener 앱 받기
449.44
4.46%
-20.98
시장 영업 전:
450.00
0.56
+0.12%
Elbit Systems Ltd 주식 (ESLT) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $472.0 | $446.0 | $26.00 | 219,924.0 | -4.46% |
| 2025-08-07 | $483.6 | $466.2 | $17.33 | 175,584.0 | -2.85% |
| 2025-08-06 | $485.8 | $478.9 | $6.86 | 91,110.0 | +0.05% |
| 2025-08-05 | $494.3 | $478.2 | $16.14 | 247,492.0 | -1.23% |
| 2025-08-04 | $491.8 | $469.9 | $21.85 | 281,011.0 | +5.37% |
| 2025-08-01 | $465.6 | $449.4 | $16.17 | 117,092.0 | -0.36% |
| 2025-07-31 | $467.4 | $460.1 | $7.35 | 148,253.0 | +1.10% |
| 2025-07-30 | $463.0 | $452.3 | $10.69 | 118,539.0 | +1.72% |
| 2025-07-29 | $456.4 | $450.1 | $6.25 | 51,273.0 | +0.37% |
| 2025-07-28 | $457.9 | $446.0 | $11.94 | 55,846.0 | -0.15% |
| 2025-07-25 | $458.0 | $450.5 | $7.53 | 68,563.0 | +0.56% |
| 2025-07-24 | $454.4 | $442.6 | $11.82 | 99,565.0 | +0.97% |
| 2025-07-23 | $446.2 | $444.8 | $1.43 | 23,543.0 | +2.05% |
| 2025-07-22 | $442.9 | $433.0 | $9.88 | 75,136.0 | -0.61% |
| 2025-07-21 | $443.2 | $437.5 | $5.66 | 68,365.0 | +1.55% |
| 2025-07-18 | $434.9 | $427.1 | $7.81 | 83,132.0 | +0.69% |
| 2025-07-17 | $433.4 | $422.8 | $10.53 | 132,369.0 | -2.49% |
| 2025-07-16 | $443.1 | $439.0 | $4.12 | 87,126.0 | -1.34% |
| 2025-07-15 | $450.7 | $445.5 | $5.24 | 83,831.0 | -1.56% |
| 2025-07-14 | $454.1 | $443.8 | $10.32 | 98,434.0 | +1.49% |
Elbit Systems Ltd 주식 (ESLT) 연도별 가격 이력
이 심층 분석에서는 Elbit Systems Ltd 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ESLT 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Elbit Systems Ltd 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Elbit Systems Ltd 주식 (ESLT) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08 | $494.3 | $446.0 | $48.31 | 1,352,137.0 | -3.70% |
| 2025-07 | $467.4 | $422.8 | $44.61 | 2,270,209.0 | +3.83% |
| 2025-06 | $476.0 | $407.8 | $68.28 | 3,524,949.0 | +9.74% |
| 2025-05 | $426.4 | $369.6 | $56.80 | 3,223,227.0 | +3.05% |
| 2025-04 | $412.3 | $354.7 | $57.63 | 1,649,525.0 | +3.60% |
| 2025-03 | $420.0 | $328.3 | $91.68 | 2,163,686.0 | +23.37% |
| 2025-02 | $313.9 | $295.0 | $18.90 | 540,870.0 | +1.78% |
| 2025-01 | $309.0 | $258.7 | $50.25 | 814,917.0 | +18.40% |
Elbit Systems Ltd 주식 (ESLT) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $266.4 | $243.5 | $22.84 | 939,171.0 | +5.91% |
| 2024-11 | $255.0 | $228.2 | $26.86 | 606,515.0 | +7.05% |
| 2024-10 | $231.3 | $197.9 | $33.31 | 576,396.0 | +13.99% |
| 2024-09 | $203.9 | $188.5 | $15.37 | 536,577.0 | -2.08% |
| 2024-08 | $206.0 | $177.8 | $28.15 | 472,299.0 | +13.55% |
| 2024-07 | $189.9 | $176.8 | $13.08 | 475,839.0 | +1.90% |
| 2024-06 | $195.3 | $175.3 | $19.97 | 791,204.0 | -8.41% |
| 2024-05 | $204.0 | $189.8 | $14.15 | 435,127.0 | -4.96% |
| 2024-04 | $210.6 | $195.2 | $15.39 | 314,607.0 | -3.48% |
| 2024-03 | $225.6 | $198.3 | $27.38 | 665,764.0 | -5.87% |
| 2024-02 | $224.2 | $201.5 | $22.68 | 324,232.0 | +8.00% |
| 2024-01 | $215.9 | $202.3 | $13.57 | 364,522.0 | -3.02% |
Elbit Systems Ltd 주식 (ESLT) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $217.4 | $201.7 | $15.71 | 529,927.0 | +5.38% |
| 2023-11 | $212.5 | $184.9 | $27.57 | 654,822.0 | +8.50% |
| 2023-10 | $215.8 | $183.8 | $31.96 | 754,281.0 | -5.79% |
| 2023-09 | $204.7 | $196.1 | $8.52 | 252,918.0 | +0.36% |
| 2023-08 | $217.2 | $193.9 | $23.31 | 396,045.0 | -7.05% |
| 2023-07 | $225.2 | $196.8 | $28.45 | 386,709.0 | +1.56% |
| 2023-06 | $214.7 | $195.2 | $19.47 | 457,081.0 | +1.27% |
| 2023-05 | $212.0 | $184.6 | $27.41 | 555,731.0 | +12.26% |
| 2023-04 | $184.5 | $169.2 | $15.32 | 429,725.0 | +7.99% |
| 2023-03 | $180.4 | $166.1 | $14.28 | 812,235.0 | +0.76% |
| 2023-02 | $173.3 | $162.0 | $11.33 | 781,121.0 | -0.15% |
| 2023-01 | $175.5 | $163.6 | $11.86 | 712,290.0 | +3.13% |
1.49%
0.45%
자본화:
|
볼륨(24시간):