Enphase Energy Inc【ENPH】시계열 데이터 | ADVFN

다우존스 지수

실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.

등록

Enphase Energy Inc (ENPH)

87.46

3.92

(4.69%)

마감 05 11월 6:00AM

87.50

0.04

(0.05%)

시간외 거래: 9:57AM

기간	변동	변동 %	시가	고가	저가	평균 일일 거래량	VWAP
1	3.44	4.09231501309	84.06	87.61	80.92	3557277	83.47643518	CS
4	-17.89	-16.9750450707	105.39	107.121	76.68	4485881	87.78734056	CS
12	-20.36	-18.8763211571	107.86	130.08	76.68	2974802	100.79335318	CS
26	-27.41	-23.8534505265	114.91	141.59	76.68	3516253	108.88905627	CS
52	6.05	7.42786985881	81.45	141.59	73.49	4022170	111.07209388	CS
156	-149.19	-63.0318137648	236.69	339.92	73.49	3745768	167.68165102	CS
260	68.58	362.473572939	18.92	339.92	17.18	3938095	133.66669503	CS

포트폴리오 강화: 실시간 토론 및 실행 가능한 거래 아이디어.

날짜	종가	변동	변동 %	시가	고가	저가	거래량
1730763300	87.46	3.92	4.69	84.82	88.26	84.82	5365894
1730500500	83.54	0.5	0.60	83.47	86.7353	82.3008	4107247
1730414100	83.04	0.57	0.69	82.72	84	81.54	2913344
1730327700	82.47	-0.6	-0.72	81.77	84.295	80.92	2703381
1730241300	83.07	-1.61	-1.90	84	84.71	82.0402	3709596
1730154900	84.68	0.85	1.01	84.06	86.63	83.55	4352817
1729895700	83.83	2.73	3.37	81.41	84.3	79.55	4425882
1729809300	81.1	2.63	3.35	79.6	83.06	79.04	6480478
1729722900	78.47	-13.76	-14.92	76.85	81.27	76.68	19771865
1729636500	92.23	1.81	2.00	91	92.62	89.783	6831672
1729550100	90.42	-1.22	-1.33	90.91	91.9	88.91	3344564
1729290900	91.64	0.07	0.08	92.04	92.53	90.83	2814441
1729204500	91.57	-1.56	-1.68	93.2	93.57	90.955	2502877
1729118100	93.13	1.09	1.18	91.61	93.41	90.77	3440554
1729031700	92.04	-9.43	-9.29	98.89	99.5	90.94	7594063
1728945300	101.47	0.5	0.50	101	102	99.8693	2053466
1728686100	100.97	1.78	1.79	98.49	102.725	98.36	2702443
1728599700	99.19	-6.13	-5.82	103.33	103.99	98.7	4364628
1728513300	105.32	1.15	1.10	104.28	105.84	103.1101	1932993
1728426900	104.17	-2.19	-2.06	104.75	105.7	103.35	1809098
1728340500	106.36	0.41	0.39	105.39	107.121	104.12	1862219
1728081300	105.95	-0.84	-0.79	108.95	109.5	103.84	2732171
1727994900	106.79	-1.47	-1.36	107.6	108.56	105.3135	1681937
1727908500	108.26	-2.94	-2.64	109.96	110.87	104.72	2323405
1727822100	111.2	-1.82	-1.61	113.05	113.8299	109.5	2033342
1727735700	113.02	-1.98	-1.72	114.56	116.41	111.56	2019811
1727476500	115	1.39	1.22	115.34	116.76	114.35	1966111
1727390100	113.61	0.32	0.28	116.4	116.91	111.1501	2842497
1727303700	113.29	-3.4	-2.91	116.75	117.38	112.68	1916797
1727217300	116.69	-0.31	-0.26	117.5	118.125	114.68	1627365
1727130900	117	2.1	1.83	115.02	117.18	112.88	1871414
1726871700	114.9	-2.46	-2.10	117.31	117.944	113.04	3700458
1726785300	117.36	-2.38	-1.99	124.4	124.4	116.925	2564902
1726698900	119.74	1.21	1.02	118.64	126.19	118.59	4103427
1726612500	118.53	7.04	6.31	112.04	118.7	111.0952	3447198
1726526100	111.49	1.58	1.44	109.55	112.765	107.72	1759247
1726266900	109.91	4.08	3.86	107.4	110.44	107.35	2314347
1726180500	105.83	-4.76	-4.30	110.42	110.54	105.55	2330770
1726094100	110.59	5.98	5.72	108.69	111.26	106.9	4132857
1726007700	104.61	1.57	1.52	103.38	104.88	100.48	2225542
1725921300	103.04	-5.61	-5.16	109.08	109.8699	102.11	2605050
1725662100	108.65	-3.43	-3.06	113.03	113.6499	107.95	1627076
1725575700	112.08	-1.03	-0.91	113.74	114.74	111.64	1188024
1725489300	113.11	0.2	0.18	111.05	115.055	111	1363078
1725402900	112.91	-8.13	-6.72	118.63	119.28	112.36	2353296
1725057300	121.04	-0.26	-0.21	121.66	121.998	118.9	1998593
1724970900	121.3	-2.35	-1.90	123.18	124.5	121.01	1604576
1724884500	123.65	1.12	0.91	122.21	125.74	121.6686	2324369
1724798100	122.53	-0.06	-0.05	121.37	122.9999	118.46	1997073
1724711700	122.59	-0.41	-0.33	125	130.08	122.46	3067184
1724452500	123	7.51	6.50	117.1	124.21	116.64	2727684
1724366100	115.49	-3.82	-3.20	118.38	119.77	115.2	1259509
1724279700	119.31	2.33	1.99	118.5	119.8403	117.26	1805239
1724193300	116.98	-2.73	-2.28	118.72	119.95	116.18	1018973
1724106900	119.71	3.32	2.85	116	120.8	115.93	2151795
1723847700	116.39	-0.73	-0.62	116.32	117.7799	115.275	1395350
1723761300	117.12	5.97	5.37	113.69	119.7	112.41	2738974
1723674900	111.15	-1.37	-1.22	113.07	113.22	109.27	1516360
1723588500	112.52	3.41	3.13	110	112.71	109.4	1753123
1723502100	109.11	1.25	1.16	107.86	109.8099	107.0901	1706751
1723242900	107.86	-0.94	-0.86	107.92	108.8	105.11	2416004
1723156500	108.8	5.38	5.20	102.94	109.3	102.67	3061837
1723070100	103.42	1.89	1.86	107.04	108.88	103.2109	3291277
1722983700	101.53	-1.86	-1.80	103.04	104.8582	100.8	2771441
1722897300	103.39	-1.8	-1.71	99.91	108.46	96.78	3880396

Vanguard Global ex US Ag...

Trinity Capital

Fiat Chrysler Automobiles N.V

BHP Billiton (PK)

Belfius BELFI3.065%27AUG36

Fifth Third Bancorp

FIL Fund Management Irel...

Hilton Worldwide Holdings Inc.

Global X Robotics and AI

Blue Whale Acquisition C...

Delayed Upgrade Clock

도움 및 지원받기: kr-support@advfn.com

ADVFN 서비스 이용은 ADVFN의 이용약관에 동의하는 것입니다 이용약관