Hot Features
프리미엄
Enphase Energy Inc (ENPH)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.505 | 4.00191708603 | 62.595 | 70.78 | 62 | 3690814 | 65.86325829 | CS |
| 4 | 0.85 | 1.32295719844 | 64.25 | 70.78 | 60.15 | 4028244 | 64.22378479 | CS |
| 12 | -9.21 | -12.3940250303 | 74.31 | 78.26 | 60.15 | 3394323 | 67.1521768 | CS |
| 26 | -59.9 | -47.92 | 125 | 130.08 | 58.33 | 3839899 | 77.88489461 | CS |
| 52 | -53.73 | -45.2158545822 | 118.83 | 141.59 | 58.33 | 3774641 | 96.15190269 | CS |
| 156 | -82.9 | -56.0135135135 | 148 | 339.92 | 58.33 | 3875948 | 156.40839506 | CS |
| 260 | 8.1 | 14.2105263158 | 57 | 339.92 | 21.49 | 3834895 | 138.66494424 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740526500 | 64.83 | -1.25 | -1.89 | 65.959999 | 67.1999 | 64.709999 | 4240834 |
| 1740440100 | 66.08 | 1.23 | 1.90 | 65.34 | 66.739999 | 64 | 3441711 |
| 1740180900 | 64.849999 | -1.32 | -1.99 | 66.58 | 66.584999 | 62.95 | 3197128 |
| 1740094500 | 66.17 | -0.19 | -0.29 | 66.53 | 66.89 | 64.44 | 2665601 |
| 1740008100 | 66.36 | 0.69 | 1.05 | 68.145 | 70.78 | 66.28 | 5099520 |
| 1739921700 | 65.67 | 1.73 | 2.71 | 64.2 | 66.58 | 62 | 4271215 |
| 1739576100 | 63.94 | 1.35 | 2.16 | 63.31 | 64.2 | 62.4 | 2419534 |
| 1739489700 | 62.59 | 1.47 | 2.41 | 61.38 | 63.34 | 60.8625 | 2919290 |
| 1739403300 | 61.12 | -1.46 | -2.33 | 61 | 62.29 | 60.26 | 4505055 |
| 1739316900 | 62.58 | -0.47 | -0.75 | 62.94 | 65.42 | 62.32 | 3725296 |
| 1739230500 | 63.05 | -0.48 | -0.76 | 64.099999 | 64.25 | 61.7 | 3939791 |
| 1738971300 | 63.53 | -2.98 | -4.48 | 66.2 | 66.44 | 62.32 | 4130686 |
| 1738884900 | 66.51 | 1.25 | 1.91 | 66.16 | 68.7699 | 64.739999 | 4673534 |
| 1738798500 | 65.265 | -0.99 | -1.49 | 68.255 | 69.4 | 64.019999 | 8282032 |
| 1738712100 | 66.25 | 2.34 | 3.66 | 65.33 | 67.49 | 64.8 | 7109842 |
| 1738625700 | 63.91 | 1.63 | 2.62 | 59.6 | 65.9299 | 59.52 | 5067392 |
| 1738366500 | 62.28 | 0.23 | 0.37 | 62.72 | 65.08 | 61.75 | 3485772 |
| 1738280100 | 62.05 | 1.18 | 1.94 | 62.2 | 62.47 | 60.91 | 2339183 |
| 1738193700 | 60.87 | -1.37 | -2.20 | 63.37 | 64.03 | 60.67 | 3564454 |
| 1738107300 | 62.24 | -1.71 | -2.67 | 64.25 | 64.459999 | 61.36 | 2812583 |
| 1738020900 | 63.95 | 0.59 | 0.93 | 63.36 | 65.099999 | 62.88 | 3211161 |
| 1737761700 | 63.36 | 2.37 | 3.89 | 64.349999 | 65.1838 | 63.22 | 3034422 |
| 1737675300 | 60.99 | 0 | 0.00 | 60.99 | 60.99 | 60.99 | 0 |
| 1737588900 | 60.99 | -1.85 | -2.94 | 62.4 | 62.66 | 60.94 | 4412547 |
| 1737502500 | 62.84 | -0.85 | -1.33 | 63.42 | 63.785 | 61.71 | 4902888 |
| 1737156900 | 63.69 | 0.22 | 0.35 | 63.9 | 64.93 | 63.24 | 3117484 |
| 1737070500 | 63.47 | -2.36 | -3.58 | 63.6 | 64.84 | 62.8 | 4218548 |
| 1736984100 | 65.83 | 0.38 | 0.58 | 68.51 | 68.64 | 65.784927 | 2667341 |
| 1736897700 | 65.45 | -1.42 | -2.12 | 67.86 | 68.4899 | 65.14 | 3296968 |
| 1736811300 | 66.87 | 0.13 | 0.19 | 65.8 | 67.069999 | 64.08 | 3131921 |
| 1736552100 | 66.739999 | -2.92 | -4.19 | 68.99 | 69 | 66.64 | 2862705 |
| 1736379300 | 69.66 | -3.85 | -5.24 | 71 | 72.3699 | 69.3 | 2815944 |
| 1736292900 | 73.51 | 2.13 | 2.98 | 73 | 76.9 | 72.475 | 4256750 |
| 1736206500 | 71.38 | -0.77 | -1.07 | 74.52 | 76.15 | 71.14 | 3234664 |
| 1735947300 | 72.15 | 0.79 | 1.11 | 71.85 | 72.8554 | 70.865 | 1955480 |
| 1735860900 | 71.36 | 2.68 | 3.90 | 70 | 73.01 | 69.925 | 2972500 |
| 1735688100 | 68.68 | -1.51 | -2.15 | 70.85 | 71.16 | 68.455 | 2962175 |
| 1735601700 | 70.19 | -1.94 | -2.69 | 70.8 | 71.01 | 67.7088 | 3347714 |
| 1735342500 | 72.13 | -0.88 | -1.21 | 72.29 | 73.5 | 70.6055 | 1583110 |
| 1735256100 | 73.01 | -0.27 | -0.37 | 72.43 | 74.2391 | 71.8 | 1556147 |
| 1735077840 | 73.28 | 0.28 | 0.38 | 73.08 | 74.21 | 71.7 | 1166532 |
| 1734996900 | 73 | 1.55 | 2.17 | 71.21 | 73.14 | 70.57 | 2554304 |
| 1734737700 | 71.45 | 5.65 | 8.59 | 66.43 | 71.88 | 65.8 | 6562597 |
| 1734651300 | 65.8 | -3 | -4.36 | 68.19 | 68.9999 | 65.099999 | 4109904 |
| 1734564900 | 68.8 | -4.6 | -6.27 | 72.96 | 76.01 | 68.3618 | 3899491 |
| 1734478500 | 73.4 | 1.78 | 2.49 | 72.11 | 75.05 | 71.48 | 3733943 |
| 1734392100 | 71.62 | -2.22 | -3.01 | 72.96 | 74.76 | 71.08 | 2969116 |
| 1734132900 | 73.84 | 0.84 | 1.15 | 72.92 | 74.42 | 72.3616 | 1923321 |
| 1734046500 | 73 | -1.23 | -1.66 | 73.61 | 74.42 | 72.75 | 1990062 |
| 1733960100 | 74.23 | -0.22 | -0.30 | 75.27 | 75.6321 | 73.0984 | 2112760 |
| 1733873700 | 74.45 | -1.94 | -2.54 | 76 | 76.0615 | 74.16 | 2663104 |
| 1733787300 | 76.39 | 4.83 | 6.75 | 72.4 | 78.26 | 72.25 | 4005276 |
| 1733528100 | 71.56 | 1.22 | 1.73 | 71.91 | 72.7725 | 70.63 | 2417779 |
| 1733441700 | 70.34 | -2.78 | -3.80 | 73.2 | 74.692 | 70.02 | 3539325 |
| 1733355300 | 73.12 | -0.14 | -0.19 | 72.94 | 73.57 | 71.85 | 2258246 |
| 1733268900 | 73.26 | -1.86 | -2.48 | 74.7 | 74.8 | 72.9 | 2721163 |
| 1733182500 | 75.12 | 3.77 | 5.28 | 72.32 | 75.57 | 71.6385 | 3817080 |
| 1732917840 | 71.35 | -1.01 | -1.40 | 72.36 | 74.45 | 71.2 | 2790856 |
| 1732750500 | 72.36 | 1.86 | 2.64 | 71.72 | 72.89 | 71 | 3891611 |
| 1732664100 | 70.5 | -1.41 | -1.96 | 71.2 | 71.46 | 68.71 | 4426749 |
