Hot Features
프리미엄
Ensign Group Inc (ENSG)
NASDAQ
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 3.42 | 2.46043165468 | 139 | 143.77 | 138.45 | 498840 | 140.61418619 | CS |
| 4 | 10.2 | 7.71441536833 | 132.22 | 143.77 | 128.625 | 405495 | 136.45622019 | CS |
| 12 | -6.13 | -4.12655671491 | 148.55 | 152.37 | 128.625 | 341292 | 139.48962014 | CS |
| 26 | 7.85 | 5.83339525897 | 134.57 | 158.22 | 128.625 | 455554 | 144.32438303 | CS |
| 52 | 22.33 | 18.5943875427 | 120.09 | 158.22 | 113.2736 | 381591 | 136.26527767 | CS |
| 156 | 68.5 | 92.6677489177 | 73.92 | 158.22 | 70.29 | 298625 | 110.6502778 | CS |
| 260 | 96.95 | 213.217506048 | 45.47 | 158.22 | 22.61 | 292526 | 92.48459296 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738625700 | 142.41999 | 2.76 | 1.98 | 139.508 | 143.04 | 138.72049 | 465314 |
| 1738366500 | 139.66 | -3.14 | -2.20 | 142.09 | 143.22999 | 139.25 | 982878 |
| 1738280100 | 142.8 | 2.22 | 1.58 | 141.61 | 143.77 | 141.61 | 440320 |
| 1738193700 | 140.58 | 0.21 | 0.15 | 139.71 | 142 | 139.71 | 399479 |
| 1738107300 | 140.37 | -0.41 | -0.29 | 140.25 | 141.93 | 139.66999 | 298292 |
| 1738020900 | 140.78 | 2.13 | 1.54 | 139 | 142.91999 | 138.44999 | 373229 |
| 1737761700 | 138.65 | 1.84 | 1.34 | 136.68 | 138.66999 | 136.5103 | 235727 |
| 1737675300 | 136.81 | 0 | 0.00 | 136.81 | 136.81 | 136.81 | 0 |
| 1737588900 | 136.81 | -2.52 | -1.81 | 140.63 | 140.72999 | 136.6945 | 317464 |
| 1737502500 | 139.33 | 2.54 | 1.86 | 137.895 | 139.44999 | 137.21 | 325385 |
| 1737156900 | 136.79 | 0.46 | 0.34 | 137.1 | 139.145 | 135.05009 | 543511 |
| 1737070500 | 136.33 | 1.75 | 1.30 | 134.36 | 137.3 | 133.8 | 392313 |
| 1736984100 | 134.58 | 1.08 | 0.81 | 135.58 | 135.79 | 133.66999 | 266036 |
| 1736897700 | 133.5 | 1.16 | 0.88 | 132.31 | 133.685 | 131.19999 | 257464 |
| 1736811300 | 132.34 | 1.39 | 1.06 | 130.25 | 132.56 | 130 | 290736 |
| 1736552100 | 130.94999 | -2.23 | -1.67 | 131.615 | 132.595 | 130.31 | 355458 |
| 1736379300 | 133.18 | 2.34 | 1.79 | 130.04 | 133.415 | 129.22999 | 330713 |
| 1736292900 | 130.84 | 0.78 | 0.60 | 130.245 | 130.96 | 128.625 | 470063 |
| 1736206500 | 130.06 | -2.44 | -1.84 | 132.22 | 132.22 | 129.44999 | 614351 |
| 1735947300 | 132.5 | -0.37 | -0.28 | 133.19999 | 133.5 | 131.47999 | 412237 |
| 1735860900 | 132.87 | 0.01 | 0.01 | 133.3615 | 134.78 | 132.225 | 393866 |
| 1735688100 | 132.86 | 0.08 | 0.06 | 133.41 | 133.96 | 132.26 | 380309 |
| 1735601700 | 132.78 | -1.2 | -0.90 | 133.955 | 133.955 | 132.0901 | 345046 |
| 1735342500 | 133.97999 | -1.32 | -0.98 | 135.26 | 135.47 | 133.0564 | 218045 |
| 1735256100 | 135.3 | 0.58 | 0.43 | 134.57 | 135.79 | 134.04 | 181768 |
| 1735077840 | 134.72 | 0.87 | 0.65 | 133.66 | 134.76 | 133.27 | 107863 |
| 1734996900 | 133.85 | -0.74 | -0.55 | 134.72 | 134.72 | 132.47 | 271655 |
| 1734737700 | 134.59 | -0.53 | -0.39 | 134.3501 | 136.44 | 134.05 | 932556 |
| 1734651300 | 135.12 | -1.29 | -0.95 | 137.01 | 137.85 | 135.03 | 306352 |
| 1734564900 | 136.41 | -3.59 | -2.56 | 139.69999 | 140.2099 | 135.9 | 350948 |
| 1734478500 | 140 | -2.36 | -1.66 | 141.77 | 142.37 | 139.05 | 311230 |
| 1734392100 | 142.36 | -0.06 | -0.04 | 141.63999 | 143.47 | 141.625 | 190294 |
| 1734132900 | 142.41999 | 1.14 | 0.81 | 141.08 | 143.32 | 140.35499 | 299417 |
| 1734046500 | 141.28 | -1.61 | -1.13 | 142.94 | 143.0695 | 140.615 | 296953 |
| 1733960100 | 142.88999 | -0.42 | -0.29 | 143.99 | 144.01 | 141.61 | 255062 |
| 1733873700 | 143.31 | 1.17 | 0.82 | 142.06 | 144.615 | 141.66 | 285108 |
| 1733787300 | 142.13999 | -2.09 | -1.45 | 143.955 | 144.44 | 142.02 | 225596 |
| 1733528100 | 144.22999 | 0.7 | 0.49 | 143.61 | 145.049 | 143.07499 | 267067 |
| 1733441700 | 143.53 | -2.09 | -1.44 | 145.025 | 145.10499 | 142.66 | 234209 |
| 1733355300 | 145.62 | 1.17 | 0.81 | 144.24 | 146.1 | 143.38 | 273117 |
| 1733268900 | 144.44999 | -0.7 | -0.48 | 145.725 | 146.19 | 143.82 | 394055 |
| 1733182500 | 145.15 | -1.06 | -0.72 | 145.3 | 146.275 | 144.36 | 244877 |
| 1732917840 | 146.21 | 0.23 | 0.16 | 146.34 | 146.9775 | 145.22 | 175274 |
| 1732750500 | 145.97999 | -0.36 | -0.25 | 146.19999 | 146.83 | 145.16999 | 311203 |
| 1732664100 | 146.34 | 1.14 | 0.79 | 144.34 | 146.97999 | 144.255 | 299896 |
| 1732577700 | 145.19999 | -1.16 | -0.79 | 146.77 | 147.8 | 145.04 | 352122 |
| 1732318500 | 146.36 | -0.99 | -0.67 | 146.975 | 147.59 | 145.41 | 325905 |
| 1732232100 | 147.35 | 2.69 | 1.86 | 144.76 | 147.61 | 143.15 | 274201 |
| 1732145700 | 144.66 | 0.1 | 0.07 | 143.94 | 145.35499 | 141.5 | 348964 |
| 1732059300 | 144.56 | 0.24 | 0.17 | 143.75 | 144.84 | 142.47999 | 304453 |
| 1731972900 | 144.32 | 0.83 | 0.58 | 143.59 | 145.34 | 143.46 | 266288 |
| 1731713700 | 143.49 | -2.19 | -1.50 | 146.15 | 146.15 | 143.11 | 370030 |
| 1731627300 | 145.68 | -3.11 | -2.09 | 149.135 | 149.58 | 145.35 | 299971 |
| 1731540900 | 148.79 | -0.32 | -0.21 | 149.85 | 151.37 | 148.63999 | 369633 |
| 1731454500 | 149.11 | -2.48 | -1.64 | 151.22 | 152.37 | 148.63 | 292193 |
| 1731368100 | 151.59 | 3.44 | 2.32 | 148.55 | 151.86 | 148.55 | 368594 |
| 1731108900 | 148.15 | -0.41 | -0.28 | 148.83 | 150.47999 | 147.79 | 430908 |
| 1731022500 | 148.56 | 5.56 | 3.89 | 143.63999 | 149.19 | 141.78 | 707455 |
| 1730936100 | 143 | -10.37 | -6.76 | 156.77 | 157.18 | 141.91 | 1940222 |
| 1730849700 | 153.37 | -0.02 | -0.01 | 152.79 | 154.93 | 152.08 | 340119 |
| 1730763300 | 153.38999 | -0.94 | -0.61 | 155 | 156.26 | 150.66 | 610385 |
