시장 데이터를 불러오는 중
전체 종목
엔터지 과거 주가
Entergy Corporation Common Stock · ETR · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Entergy Corporation Common Stock · ETR · NYSE
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩134,806 | ₩138,424 | ₩133,774 | ₩137,754 | +2.19% | 1299.6만 |
| 2026.09.28–2026.10.02 | ₩131,697 | ₩136,642 | ₩129,875 | ₩135,221 | +2.68% | 1687.6만 |
| 2026.09.21–2026.09.25 | ₩136,963 | ₩137,674 | ₩130,022 | ₩132,086 | -3.56% | 1420.7만 |
| 2026.09.14–2026.09.18 | ₩141,091 | ₩141,479 | ₩136,213 | ₩136,695 | -3.12% | 1754.2만 |
| 2026.09.08–2026.09.11 | ₩143,771 | ₩146,116 | ₩140,528 | ₩141,144 | -1.83% | 1256.8만 |
| 2026.08.31–2026.09.04 | ₩141,680 | ₩145,526 | ₩140,514 | ₩143,744 | +1.46% | 1436.2만 |
| 2026.08.24–2026.08.28 | ₩139,978 | ₩144,561 | ₩139,791 | ₩141,707 | +1.23% | 762만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩144,186 |
| ₩147,791 |
| ₩140,059 |
| ₩140,193 |
| -2.77% |
| 948.5만 |
| 2026.08.10–2026.08.14 | ₩143,047 | ₩144,896 | ₩141,238 | ₩144,508 | +1.02% | 1048.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩143,382 | ₩146,585 | ₩141,225 | ₩143,623 | +0.17% | 1222.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩153,781 | ₩155,228 | ₩144,186 | ₩144,213 | -6.22% | 1699.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩152,615 | ₩156,139 | ₩148,568 | ₩155,375 | +1.81% | 1302.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩153,861 | ₩156,514 | ₩151,409 | ₩151,744 | -1.38% | 1213.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩153,794 | ₩156,689 | ₩151,998 | ₩154,169 | +0.24% | 1297.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩155,375 | ₩156,394 | ₩150,243 | ₩154,250 | -0.72% | 1345.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩150,297 | ₩155,965 | ₩148,354 | ₩155,322 | +3.34% | 1721만 |
|---|
| 2026.06.15–2026.06.18 | ₩147,483 | ₩152,119 | ₩146,920 | ₩148,890 | +0.95% | 1682.1만 |
|---|
| 2026.06.08–2026.06.12 | ₩148,957 | ₩150,230 | ₩144,427 | ₩148,890 | -0.04% | 1433.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩144,119 | ₩149,774 | ₩140,608 | ₩148,394 | +2.97% | 2011.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩151,503 | ₩151,730 | ₩145,178 | ₩146,129 | -3.55% | 1458.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩147,121 | ₩151,248 | ₩145,097 | ₩150,618 | +2.38% | 1873.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩150,739 | ₩151,891 | ₩146,049 | ₩146,102 | -3.08% | 1819.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩154,880 | ₩158,270 | ₩148,354 | ₩149,533 | -3.45% | 3240.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩152,990 | ₩158,725 | ₩150,926 | ₩156,019 | +1.98% | 1510.9만 |
|---|
| 2026.04.20–2026.04.24 | ₩154,089 | ₩154,719 | ₩146,893 | ₩152,280 | -1.17% | 1613.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩156,059 | ₩156,059 | ₩152,762 | ₩154,799 | -0.81% | 1356.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩153,620 | ₩157,868 | ₩151,355 | ₩156,072 | +1.60% | 1239.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩149,466 | ₩154,531 | ₩146,799 | ₩153,968 | +3.01% | 1221.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩135,945 | ₩150,069 | ₩134,980 | ₩147,241 | +8.31% | 1858.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩142,994 | ₩143,583 | ₩132,984 | ₩133,868 | -6.38% | 1463.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩139,643 | ₩142,873 | ₩137,660 | ₩141,479 | +1.31% | 1215.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩143,047 | ₩144,628 | ₩138,062 | ₩140,300 | -1.92% | 1228.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩139,255 | ₩143,664 | ₩139,255 | ₩143,530 | +3.07% | 1341.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩142,042 | ₩142,994 | ₩136,695 | ₩139,389 | -1.87% | 970.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩130,223 | ₩141,627 | ₩129,928 | ₩140,796 | +8.12% | 1935.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩128,535 | ₩132,059 | ₩127,449 | ₩131,268 | +2.13% | 1444.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,466 | ₩131,322 | ₩125,345 | ₩128,495 | +2.41% | 1287.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩128,186 | ₩129,553 | ₩123,670 | ₩124,876 | -2.58% | 1086.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩124,796 | ₩129,808 | ₩124,367 | ₩129,205 | +3.53% | 1134.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩125,573 | ₩126,123 | ₩121,835 | ₩125,319 | -0.20% | 1191.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩124,595 | ₩126,350 | ₩123,148 | ₩125,774 | +0.95% | 647.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩123,000 | ₩124,582 | ₩121,768 | ₩124,421 | +1.15% | 676.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩123,456 | ₩126,230 | ₩122,545 | ₩122,612 | -0.68% | 1714.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩126,190 | ₩126,283 | ₩122,893 | ₩123,751 | -1.93% | 1414.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩129,540 | ₩129,969 | ₩123,804 | ₩126,257 | -2.53% | 1721만 |
|---|
| 2025.11.24–2025.11.28 | ₩125,560 | ₩130,866 | ₩124,836 | ₩130,679 | +4.08% | 867.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩127,905 | ₩129,151 | ₩124,273 | ₩125,560 | -1.83% | 1397.8만 |
|---|
| 2025.11.10–2025.11.14 | ₩130,263 | ₩131,938 | ₩125,935 | ₩127,369 | -2.22% | 1227.4만 |
|---|
| 2025.11.03–2025.11.07 | ₩128,401 | ₩130,612 | ₩127,208 | ₩130,237 | +1.43% | 1246만 |
|---|
| 2025.10.27–2025.10.31 | ₩130,424 | ₩131,322 | ₩124,300 | ₩128,763 | -1.27% | 1668.8만 |
|---|
| 2025.10.20–2025.10.24 | ₩129,151 | ₩130,277 | ₩127,342 | ₩129,419 | +0.21% | 1099.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩127,905 | ₩132,072 | ₩127,717 | ₩128,428 | +0.41% | 1118.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩128,562 | ₩130,518 | ₩127,302 | ₩127,650 | -0.71% | 374.4만 |
|---|