Hot Features
프리미엄
Envela Corporation (ELA)
AMEX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.11 | -1.65912518854 | 6.63 | 6.9 | 6.32 | 14998 | 6.67318186 | CS |
| 4 | -0.84 | -11.4130434783 | 7.36 | 7.6 | 6.04 | 17016 | 6.80232061 | CS |
| 12 | -0.05 | -0.76103500761 | 6.57 | 7.88 | 6.04 | 19548 | 7.11278611 | CS |
| 26 | 1.35 | 26.1121856867 | 5.17 | 7.88 | 4.4 | 17081 | 6.39759287 | CS |
| 52 | 2.03 | 45.2115812918 | 4.49 | 7.88 | 4.2 | 26403 | 5.1650016 | CS |
| 156 | 2.47 | 60.987654321 | 4.05 | 8.4199 | 3.02 | 42394 | 5.8532848 | CS |
| 260 | 4 | 158.73015873 | 2.52 | 8.4199 | 2.12 | 60473 | 4.9025799 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740180600 | 6.6 | -0.09 | -1.35 | 6.73 | 6.79 | 6.59 | 12329 |
| 1740094200 | 6.69 | -0.08 | -1.18 | 6.7 | 6.82 | 6.62 | 8379 |
| 1740007800 | 6.77 | 0.13 | 1.96 | 6.5599999 | 6.9 | 6.32 | 15883 |
| 1739921400 | 6.64 | -0.1 | -1.48 | 6.63 | 6.69 | 6.5 | 23399 |
| 1739575800 | 6.74 | -0.05 | -0.74 | 6.6 | 6.74 | 6.53 | 16694 |
| 1739489400 | 6.79 | 0.01 | 0.15 | 6.68 | 7 | 6.68 | 8711 |
| 1739403000 | 6.78 | 0.01 | 0.15 | 6.68 | 7.03 | 6.46 | 6645 |
| 1739316600 | 6.77 | -0.2 | -2.87 | 7.05 | 7.05 | 6.69 | 14620 |
| 1739230200 | 6.97 | 0.2 | 2.95 | 6.85 | 7.04 | 6.41 | 10464 |
| 1738971000 | 6.77 | -0.1 | -1.46 | 6.85 | 6.92 | 6.6 | 20489 |
| 1738884600 | 6.87 | 0.05 | 0.73 | 6.74 | 6.98 | 6.38 | 29894 |
| 1738798200 | 6.82 | -0.07 | -1.02 | 6.91 | 6.91 | 6.6643 | 8426 |
| 1738711800 | 6.89 | 0.23 | 3.45 | 6.5599999 | 6.89 | 6.5599999 | 10602 |
| 1738625400 | 6.66 | -0.29 | -4.17 | 6.85 | 6.85 | 6.04 | 61563 |
| 1738366200 | 6.95 | -0.09 | -1.28 | 6.92 | 7 | 6.87 | 8330 |
| 1738279800 | 7.04 | 0.12 | 1.73 | 6.94 | 7.05 | 6.5599999 | 18028 |
| 1738193400 | 6.92 | -0.06 | -0.86 | 6.96 | 7.16 | 6.62 | 24053 |
| 1738107000 | 6.98 | -0.16 | -2.24 | 7.05 | 7.6 | 6.92 | 16468 |
| 1738020600 | 7.14 | -0.26 | -3.51 | 7.36 | 7.36 | 7.03 | 8326 |
| 1737761400 | 7.4 | 0.05 | 0.68 | 7.43 | 7.49 | 7.0926 | 11769 |
| 1737675000 | 7.35 | 0 | 0.00 | 7.35 | 7.35 | 7.35 | 0 |
| 1737588600 | 7.35 | 0.16 | 2.23 | 7.5 | 7.5 | 7.1901 | 17738 |
| 1737502200 | 7.19 | 0.06 | 0.84 | 7.07 | 7.3599 | 7 | 16283 |
| 1737156600 | 7.13 | 0.06 | 0.85 | 6.99 | 7.13 | 6.73 | 7150 |
| 1737070200 | 7.07 | 0.28 | 4.17 | 6.84 | 7.07 | 6.48 | 12042 |
| 1736983800 | 6.7868 | 0.03 | 0.40 | 6.57 | 7.09 | 6.57 | 10074 |
| 1736897400 | 6.76 | -0.19 | -2.73 | 6.89 | 6.89 | 6.64 | 13860 |
| 1736811000 | 6.95 | -0.13 | -1.84 | 7.15 | 7.31 | 6.81 | 7399 |
| 1736551800 | 7.08 | -0.09 | -1.26 | 7.04 | 7.18 | 6.91 | 11018 |
| 1736379000 | 7.17 | -0.25 | -3.37 | 7.37 | 7.37 | 7.07 | 11926 |
| 1736292600 | 7.42 | 0.01 | 0.13 | 7.38 | 7.48 | 7.07 | 22044 |
| 1736206200 | 7.41 | 0.16 | 2.21 | 7.31 | 7.46 | 7.06 | 23693 |
| 1735947000 | 7.25 | 0.19 | 2.69 | 7.08 | 7.4 | 7.0501 | 18806 |
| 1735860600 | 7.06 | -0.12 | -1.67 | 6.94 | 7.16 | 6.91 | 7364 |
| 1735687800 | 7.18 | -0.01 | -0.14 | 7.22 | 7.31 | 7.07 | 8257 |
| 1735601400 | 7.19 | 0.04 | 0.56 | 7.08 | 7.4045 | 7 | 18124 |
| 1735342200 | 7.15 | -0.1 | -1.38 | 7.22 | 7.3 | 7.0799 | 9399 |
| 1735255800 | 7.25 | -0.07 | -0.89 | 7.24 | 7.29 | 7.225 | 16336 |
| 1735077840 | 7.315 | 0.19 | 2.59 | 7.23 | 7.34 | 7.03 | 9714 |
| 1734996600 | 7.13 | -0.3 | -4.04 | 7.31 | 7.6 | 7.13 | 20778 |
| 1734737400 | 7.43 | -0.13 | -1.72 | 7.57 | 7.6 | 7.22 | 38732 |
| 1734651000 | 7.56 | 0.06 | 0.80 | 7.5 | 7.6885 | 7.23 | 19740 |
| 1734564600 | 7.5 | -0.31 | -3.97 | 7.79 | 7.79 | 7.5 | 27465 |
| 1734478200 | 7.81 | -0.07 | -0.89 | 7.73 | 7.87 | 7.6419 | 29222 |
| 1734391800 | 7.88 | 0.48 | 6.49 | 7.41 | 7.88 | 7.27 | 39748 |
| 1734132600 | 7.4 | 0.04 | 0.54 | 7.31 | 7.4 | 7.23 | 7637 |
| 1734046200 | 7.36 | 0.14 | 1.94 | 7.4 | 7.4 | 7.14 | 15520 |
| 1733959800 | 7.22 | 0.36 | 5.25 | 6.89 | 7.22 | 6.78 | 28606 |
| 1733873400 | 6.86 | -0.14 | -2.00 | 6.97 | 7.05 | 6.86 | 15257 |
| 1733787000 | 7 | -0.04 | -0.57 | 7.04 | 7.0435 | 6.87 | 48906 |
| 1733527800 | 7.04 | -0.23 | -3.16 | 7.31 | 7.31 | 7.01 | 16531 |
| 1733441400 | 7.27 | -0.14 | -1.89 | 7.37 | 7.49 | 7.05 | 33226 |
| 1733355000 | 7.41 | 0.68 | 10.10 | 6.8 | 7.41 | 6.8 | 68124 |
| 1733268600 | 6.73 | 0.07 | 1.05 | 6.8 | 6.83 | 6.54 | 44396 |
| 1733182200 | 6.66 | -0.04 | -0.60 | 6.57 | 6.7 | 6.5 | 25424 |
| 1732917840 | 6.7 | 0.04 | 0.60 | 6.73 | 6.73 | 6.57 | 18282 |
| 1732750200 | 6.66 | 0.07 | 1.06 | 6.6 | 6.66 | 6.45 | 14657 |
| 1732663800 | 6.59 | 0.16 | 2.49 | 6.39 | 6.59 | 6.39 | 23782 |
| 1732577400 | 6.43 | -0.03 | -0.46 | 6.45 | 6.6 | 6.25 | 40329 |
