Hot Features
프리미엄
Enhabit Inc (EHAB)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.52 | 6.35696821516 | 8.18 | 8.71 | 7.99 | 267615 | 8.36301034 | CS |
| 4 | 0.62 | 7.67326732673 | 8.08 | 8.93 | 7.84 | 286407 | 8.38427493 | CS |
| 12 | 1.21 | 16.1548731642 | 7.49 | 8.965 | 7.44 | 328583 | 8.05397758 | CS |
| 26 | -0.15 | -1.69491525424 | 8.85 | 8.965 | 6.85 | 483283 | 7.90235485 | CS |
| 52 | -0.32 | -3.54767184035 | 9.02 | 11.74 | 6.85 | 532052 | 8.75383622 | CS |
| 156 | -14.15 | -61.9256017505 | 22.85 | 23.51 | 6.85 | 632115 | 11.95940723 | CS |
| 260 | -14.15 | -61.9256017505 | 22.85 | 23.51 | 6.85 | 632115 | 11.95940723 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1739576400 | 8.7 | 0.11 | 1.28 | 8.7 | 8.83 | 8.57 | 176185 |
| 1739490000 | 8.59 | 0.36 | 4.37 | 8.35 | 8.63 | 8.18 | 190795 |
| 1739403600 | 8.23 | -0.07 | -0.84 | 7.99 | 8.51 | 7.99 | 257976 |
| 1739317200 | 8.3 | -0.13 | -1.54 | 8.35 | 8.53 | 8.27 | 248792 |
| 1739230800 | 8.43 | 0.12 | 1.44 | 8.35 | 8.52 | 8.335 | 338693 |
| 1738971600 | 8.31 | 0.07 | 0.85 | 8.18 | 8.4 | 8.09 | 314992 |
| 1738885200 | 8.24 | -0.41 | -4.74 | 8.69 | 8.75 | 8.22 | 233501 |
| 1738798800 | 8.65 | 0.16 | 1.88 | 8.5399999 | 8.75 | 8.52 | 280884 |
| 1738712400 | 8.49 | 0.05 | 0.59 | 8.44 | 8.555 | 8.3699999 | 240000 |
| 1738626000 | 8.44 | 0.04 | 0.48 | 8.24 | 8.67 | 8.24 | 358603 |
| 1738366800 | 8.4 | -0.31 | -3.56 | 8.63 | 8.75 | 8.4 | 353131 |
| 1738280400 | 8.71 | 0.31 | 3.69 | 8.4 | 8.93 | 8.38 | 479507 |
| 1738194000 | 8.4 | -0.17 | -1.98 | 8.53 | 8.61 | 8.34 | 366547 |
| 1738107600 | 8.57 | 0.13 | 1.54 | 8.43 | 8.635 | 8.3101 | 343110 |
| 1738021200 | 8.44 | 0.31 | 3.81 | 7.99 | 8.47 | 7.99 | 368351 |
| 1737762000 | 8.13 | 0.22 | 2.78 | 7.96 | 8.16 | 7.92 | 213180 |
| 1737675600 | 7.91 | 0 | 0.00 | 7.91 | 7.91 | 7.91 | 0 |
| 1737589200 | 7.91 | -0.08 | -1.00 | 7.92 | 8.015 | 7.87 | 179728 |
| 1737502800 | 7.99 | 0 | 0.00 | 8 | 8.13 | 7.97 | 212528 |
| 1737157200 | 7.99 | 0.02 | 0.25 | 8.08 | 8.09 | 7.84 | 217365 |
| 1737070800 | 7.97 | 0.16 | 2.05 | 7.75 | 8.025 | 7.75 | 211978 |
| 1736984400 | 7.81 | 0.07 | 0.90 | 7.95 | 8.01 | 7.71 | 148686 |
| 1736898000 | 7.74 | -0.03 | -0.39 | 7.77 | 7.84 | 7.51 | 269386 |
| 1736811600 | 7.77 | 0.17 | 2.24 | 7.62 | 7.795 | 7.55 | 181676 |
| 1736552400 | 7.6 | -0.2 | -2.56 | 7.63 | 7.76 | 7.51 | 372013 |
| 1736379600 | 7.8 | 0.09 | 1.17 | 7.64 | 7.87 | 7.555 | 254468 |
| 1736293200 | 7.71 | -0.06 | -0.77 | 7.76 | 7.99 | 7.62 | 256359 |
| 1736206800 | 7.77 | -0.1 | -1.27 | 7.87 | 8.005 | 7.665 | 285922 |
| 1735947600 | 7.87 | 0.12 | 1.55 | 7.74 | 7.9 | 7.55 | 242772 |
| 1735861200 | 7.75 | -0.06 | -0.77 | 7.85 | 7.89 | 7.655 | 248966 |
| 1735688400 | 7.81 | 0.12 | 1.56 | 7.74 | 7.91 | 7.71 | 222798 |
| 1735602000 | 7.69 | 0.01 | 0.13 | 7.63 | 7.81 | 7.53 | 227242 |
| 1735342800 | 7.68 | -0.05 | -0.65 | 7.69 | 7.82 | 7.56 | 217867 |
| 1735256400 | 7.73 | 0.07 | 0.91 | 7.61 | 7.81 | 7.61 | 173820 |
| 1735077840 | 7.66 | 0.01 | 0.13 | 7.64 | 7.7 | 7.5 | 132272 |
| 1734997200 | 7.65 | 0 | 0.00 | 7.56 | 7.79 | 7.545 | 283229 |
| 1734738000 | 7.65 | -0.05 | -0.65 | 7.59 | 7.83 | 7.57 | 814874 |
| 1734651600 | 7.7 | -0.23 | -2.90 | 7.95 | 8.015 | 7.58 | 397417 |
| 1734565200 | 7.93 | -0.36 | -4.34 | 8.35 | 8.44 | 7.78 | 544969 |
| 1734478800 | 8.2899999 | -0.23 | -2.70 | 8.44 | 8.53 | 8.19 | 269864 |
| 1734392400 | 8.52 | 0 | 0.00 | 8.47 | 8.6649999 | 8.43 | 219466 |
| 1734133200 | 8.52 | 0 | 0.00 | 8.64 | 8.64 | 8.33 | 207556 |
| 1734046800 | 8.52 | -0.01 | -0.12 | 9 | 9.02 | 8.51 | 224440 |
| 1733960400 | 8.53 | -0.06 | -0.70 | 8.6 | 8.625 | 8.18 | 283001 |
| 1733874000 | 8.59 | -0.16 | -1.83 | 8.9 | 8.9 | 8.48 | 395478 |
| 1733787600 | 8.75 | 1.02 | 13.20 | 8.17 | 8.965 | 8.13 | 713749 |
| 1733528400 | 7.73 | -0.26 | -3.25 | 8.07 | 8.07 | 7.621 | 341516 |
| 1733442000 | 7.99 | -0.32 | -3.85 | 8.3 | 8.3 | 7.98 | 420311 |
| 1733355600 | 8.31 | 0.31 | 3.88 | 7.97 | 8.4949999 | 7.97 | 641360 |
| 1733269200 | 8 | 0.14 | 1.78 | 7.99 | 8.1 | 7.825 | 592329 |
| 1733182800 | 7.86 | 0.13 | 1.68 | 7.71 | 7.9 | 7.63 | 333685 |
| 1732917840 | 7.73 | 0.11 | 1.44 | 7.67 | 7.765 | 7.555 | 198363 |
| 1732750800 | 7.62 | 0 | 0.00 | 7.67 | 7.915 | 7.54 | 318303 |
| 1732664400 | 7.62 | 0 | 0.00 | 7.6 | 7.8 | 7.49 | 303203 |
| 1732578000 | 7.62 | 0.06 | 0.79 | 7.65 | 7.8409 | 7.56 | 1446737 |
| 1732318800 | 7.56 | 0.09 | 1.20 | 7.49 | 7.625 | 7.44 | 388315 |
| 1732232400 | 7.47 | 0.01 | 0.13 | 7.46 | 7.48 | 7.26 | 439931 |
| 1732146000 | 7.46 | 0.19 | 2.61 | 7.27 | 7.475 | 7.235 | 331518 |
| 1732059600 | 7.27 | 0.13 | 1.82 | 7.05 | 7.28 | 6.97 | 357923 |
| 1731973200 | 7.14 | -0.21 | -2.86 | 7.36 | 7.36 | 7.065 | 313398 |
