Hot Features
프리미엄
Epsilon Energy Ltd (EPSN)
NASDAQ
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 | 1.83333333333 | 6 | 6.42 | 6 | 23598 | 6.14617981 | CS |
| 4 | -0.17 | -2.70700636943 | 6.28 | 6.69 | 5.91 | 39033 | 6.30115634 | CS |
| 12 | 0.35 | 6.07638888889 | 5.76 | 6.7497 | 5.51 | 30474 | 6.15623413 | CS |
| 26 | 0.84 | 15.9392789374 | 5.27 | 6.7497 | 4.95 | 43997 | 5.65347998 | CS |
| 52 | 1.18 | 23.9350912779 | 4.93 | 6.7497 | 4.9 | 39293 | 5.49539604 | CS |
| 156 | 0.31 | 5.34482758621 | 5.8 | 7.99 | 4.7 | 86969 | 5.95598157 | CS |
| 260 | 3.06 | 100.327868852 | 3.05 | 7.99 | 2.3168 | 65048 | 5.56100549 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739230500 | 6.05 | 0.02 | 0.33 | 6.08 | 6.18 | 6.03 | 7762 |
| 1738971300 | 6.03 | -0.15 | -2.43 | 6.13 | 6.19 | 6.0199999 | 40502 |
| 1738884900 | 6.18 | -0.1 | -1.59 | 6.26 | 6.3099999 | 6.1074 | 23775 |
| 1738798500 | 6.28 | 0.05 | 0.80 | 6.23 | 6.42 | 6.15 | 15929 |
| 1738712100 | 6.23 | 0.23 | 3.83 | 6 | 6.24 | 6 | 30021 |
| 1738625700 | 6 | -0.02 | -0.33 | 6.03 | 6.21 | 5.9505 | 39294 |
| 1738366500 | 6.0199999 | -0.14 | -2.27 | 6.19 | 6.19 | 5.91 | 63663 |
| 1738280100 | 6.16 | -0.07 | -1.12 | 6.15 | 6.24 | 6.1 | 22599 |
| 1738193700 | 6.23 | 0.07 | 1.14 | 6.1 | 6.24 | 5.95 | 122726 |
| 1738107300 | 6.16 | -0.18 | -2.84 | 6.35 | 6.45 | 6.15 | 19714 |
| 1738020900 | 6.34 | -0.26 | -3.94 | 6.6 | 6.6 | 6.32 | 15524 |
| 1737761700 | 6.6 | -0.02 | -0.30 | 6.6 | 6.6627 | 6.4111 | 33492 |
| 1737675300 | 6.62 | 0 | 0.00 | 6.62 | 6.62 | 6.62 | 0 |
| 1737588900 | 6.62 | 0.04 | 0.61 | 6.64 | 6.6725 | 6.4 | 67606 |
| 1737502500 | 6.58 | -0.03 | -0.45 | 6.65 | 6.65 | 6.5199999 | 26992 |
| 1737156900 | 6.61 | 0.13 | 2.01 | 6.5199999 | 6.6499 | 6.4077 | 46789 |
| 1737070500 | 6.48 | 0.06 | 0.93 | 6.44 | 6.69 | 6.375 | 44345 |
| 1736984100 | 6.42 | 0.2 | 3.22 | 6.23 | 6.4499 | 6.23 | 36461 |
| 1736897700 | 6.22 | -0.07 | -1.11 | 6.28 | 6.32 | 6.11 | 45403 |
| 1736811300 | 6.29 | -0.07 | -1.10 | 6.4 | 6.4999 | 6.29 | 24802 |
| 1736552100 | 6.36 | 0 | 0.00 | 6.33 | 6.5 | 6.24 | 29393 |
| 1736379300 | 6.36 | -0.21 | -3.20 | 6.57 | 6.57 | 6.3099999 | 19158 |
| 1736292900 | 6.57 | 0.01 | 0.15 | 6.61 | 6.61 | 6.415 | 21216 |
| 1736206500 | 6.5599999 | 0.01 | 0.15 | 6.6 | 6.7497 | 6.55 | 52532 |
| 1735947300 | 6.55 | 0.38 | 6.16 | 6.28 | 6.71 | 6.225 | 72377 |
| 1735860900 | 6.17 | -0.04 | -0.64 | 6.13 | 6.33 | 6.03 | 48908 |
| 1735688100 | 6.21 | 0.12 | 1.97 | 6.1 | 6.25 | 5.95 | 25678 |
| 1735601700 | 6.09 | 0.22 | 3.75 | 5.96 | 6.1 | 5.8 | 20771 |
| 1735342500 | 5.87 | 0.05 | 0.86 | 5.8 | 6.0199999 | 5.72 | 9853 |
| 1735256100 | 5.82 | -0.12 | -2.02 | 6 | 6.05 | 5.792 | 20846 |
| 1735077840 | 5.94 | 0.12 | 2.06 | 5.85 | 6.0599999 | 5.7499 | 18033 |
| 1734996900 | 5.82 | -0.03 | -0.51 | 5.88 | 5.93 | 5.79 | 16365 |
| 1734737700 | 5.85 | 0.21 | 3.72 | 5.66 | 5.92 | 5.64 | 39680 |
| 1734651300 | 5.64 | 0 | 0.00 | 5.69 | 5.8099999 | 5.64 | 19276 |
| 1734564900 | 5.64 | -0.23 | -3.92 | 5.8 | 6 | 5.64 | 27092 |
| 1734478500 | 5.87 | 0.07 | 1.21 | 5.78 | 5.9349999 | 5.69 | 14203 |
| 1734392100 | 5.8 | -0.21 | -3.49 | 5.95 | 5.96 | 5.67 | 20327 |
| 1734132900 | 6.01 | -0.11 | -1.80 | 6.15 | 6.15 | 5.95 | 9221 |
| 1734046500 | 6.12 | 0.07 | 1.16 | 6.05 | 6.125 | 5.99 | 50641 |
| 1733960100 | 6.05 | 0.1 | 1.68 | 6 | 6.05 | 5.9 | 47146 |
| 1733873700 | 5.95 | -0.04 | -0.58 | 6.1 | 6.1 | 5.9 | 24569 |
| 1733787300 | 5.985 | 0.16 | 2.66 | 5.92 | 6.1 | 5.92 | 72070 |
| 1733528100 | 5.83 | 0.2 | 3.55 | 5.61 | 5.8811 | 5.61 | 25377 |
| 1733441700 | 5.63 | 0.04 | 0.72 | 5.59 | 5.7 | 5.59 | 8843 |
| 1733355300 | 5.59 | 0 | 0.00 | 5.5599999 | 5.724 | 5.5599999 | 22449 |
| 1733268900 | 5.59 | -0.19 | -3.29 | 5.86 | 5.89 | 5.51 | 22150 |
| 1733182500 | 5.78 | -0.04 | -0.69 | 5.88 | 5.89 | 5.7787 | 10321 |
| 1732917840 | 5.82 | 0.04 | 0.69 | 5.86 | 5.99 | 5.725 | 20753 |
| 1732750500 | 5.78 | 0.01 | 0.17 | 5.75 | 5.95 | 5.75 | 11581 |
| 1732664100 | 5.7699999 | -0.16 | -2.70 | 5.91 | 5.9579 | 5.715 | 15431 |
| 1732577700 | 5.93 | -0.11 | -1.82 | 6.1 | 6.1 | 5.93 | 19032 |
| 1732318500 | 6.04 | 0.02 | 0.33 | 6.07 | 6.08 | 5.97 | 26243 |
| 1732232100 | 6.0199999 | 0.08 | 1.35 | 5.97 | 6.05 | 5.855 | 29174 |
| 1732145700 | 5.94 | 0.07 | 1.19 | 5.95 | 5.95 | 5.82 | 12233 |
| 1732059300 | 5.87 | 0.17 | 2.98 | 5.76 | 5.99 | 5.76 | 19508 |
| 1731972900 | 5.7 | -0.19 | -3.23 | 5.94 | 5.9497 | 5.66 | 14359 |
| 1731713700 | 5.89 | -0.02 | -0.34 | 5.83 | 5.9679 | 5.5663 | 21401 |
| 1731627300 | 5.91 | 0.15 | 2.60 | 5.74 | 5.93 | 5.7 | 15066 |
| 1731540900 | 5.76 | 0.14 | 2.49 | 5.6 | 5.83 | 5.5528 | 28626 |
| 1731454500 | 5.62 | -0.04 | -0.71 | 5.65 | 5.89 | 5.59 | 27031 |
| 1731368100 | 5.66 | -0.28 | -4.71 | 5.99 | 6.0399 | 5.65 | 33156 |
