Hot Features
프리미엄
Enlightify Inc (ENFY)
NYSE
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.05 | -3.87596899225 | 1.29 | 1.2999 | 1.08 | 65498 | 1.19260717 | CS |
| 4 | -0.13 | -9.48905109489 | 1.37 | 1.4796 | 1.08 | 76145 | 1.30396352 | CS |
| 12 | -0.74 | -37.3737373737 | 1.98 | 1.98 | 0.7071 | 68177 | 1.16555516 | CS |
| 26 | -0.9 | -42.0560747664 | 2.14 | 2.15 | 0.7071 | 67283 | 1.18164938 | CS |
| 52 | -0.9 | -42.0560747664 | 2.14 | 2.15 | 0.7071 | 67283 | 1.18164938 | CS |
| 156 | -0.9 | -42.0560747664 | 2.14 | 2.15 | 0.7071 | 67283 | 1.18164938 | CS |
| 260 | -0.9 | -42.0560747664 | 2.14 | 2.15 | 0.7071 | 67283 | 1.18164938 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740181200 | 1.25 | 0.07 | 5.93 | 1.3 | 1.3 | 1.18 | 60663 |
| 1740094800 | 1.18 | -0.01 | -0.42 | 1.19 | 1.25 | 1.1299999 | 77221 |
| 1740008400 | 1.185 | -0.07 | -5.20 | 1.17 | 1.2391 | 1.1500999 | 124059 |
| 1739922000 | 1.25 | 0.05 | 4.17 | 1.08 | 1.2999 | 1.08 | 29369 |
| 1739576400 | 1.2 | -0.1 | -7.69 | 1.29 | 1.29 | 1.17 | 31342 |
| 1739490000 | 1.3 | 0.01 | 0.78 | 1.28 | 1.35 | 1.24 | 39994 |
| 1739403600 | 1.29 | 0.03 | 2.38 | 1.24 | 1.34 | 1.2 | 13073 |
| 1739317200 | 1.26 | -0.03 | -2.33 | 1.35 | 1.35 | 1.23 | 48806 |
| 1739230800 | 1.29 | -0.02 | -1.53 | 1.32 | 1.3899999 | 1.25 | 72314 |
| 1738971600 | 1.31 | 0 | 0.00 | 1.41 | 1.41 | 1.26 | 28396 |
| 1738885200 | 1.31 | 0.01 | 0.77 | 1.26 | 1.3799999 | 1.21 | 39346 |
| 1738798800 | 1.3 | 0.03 | 1.96 | 1.3 | 1.37 | 1.235 | 81961 |
| 1738712400 | 1.275 | -0.11 | -7.61 | 1.34 | 1.34 | 1.23 | 15428 |
| 1738626000 | 1.3799999 | 0.02 | 1.47 | 1.36 | 1.381 | 1.22 | 171884 |
| 1738366800 | 1.36 | 0.15 | 12.40 | 1.15 | 1.36 | 1.15 | 95695 |
| 1738280400 | 1.21 | -0.09 | -6.92 | 1.33 | 1.34 | 1.15 | 37132 |
| 1738194000 | 1.3 | -0.08 | -5.80 | 1.29 | 1.35 | 1.2049 | 68083 |
| 1738107600 | 1.3799999 | 0.09 | 6.98 | 1.26 | 1.3799999 | 1.2549999 | 205939 |
| 1738021200 | 1.29 | -0.04 | -3.01 | 1.4 | 1.4 | 1.101 | 106991 |
| 1737762000 | 1.33 | 0.38 | 40.00 | 1.37 | 1.4796 | 1.25 | 158985 |
| 1737675600 | 0.95 | 0 | 0.00 | 0.95 | 0.95 | 0.95 | 0 |
| 1737589200 | 0.95 | 0.1286 | 15.66 | 0.83 | 0.9501 | 0.71 | 259665 |
| 1737502800 | 0.8214 | 0.0213 | 2.66 | 0.8983 | 0.9083 | 0.7070999 | 274954 |
| 1737157200 | 0.8001 | 0.0381 | 5.00 | 0.77 | 0.891 | 0.7625 | 183588 |
| 1737070800 | 0.762 | -0.118 | -13.41 | 0.84 | 0.93 | 0.75 | 52145 |
| 1736984400 | 0.88 | -0.04 | -4.35 | 0.9919 | 0.9919 | 0.88 | 2754 |
| 1736898000 | 0.92 | 0.04 | 4.55 | 1.03 | 1.03 | 0.8923 | 10291 |
| 1736811600 | 0.88 | -0.1475 | -14.36 | 0.99 | 1.06 | 0.8034 | 48426 |
| 1736552400 | 1.0275 | -0 | -0.24 | 1.06 | 1.06 | 1.02 | 2763 |
| 1736379600 | 1.03 | -0.04 | -3.74 | 1.05 | 1.19 | 1.02 | 18009 |
| 1736293200 | 1.07 | 0.01 | 0.94 | 1.105 | 1.105 | 1.0022 | 22104 |
| 1736206800 | 1.06 | 0 | 0.00 | 1.16 | 1.16 | 1.05 | 12235 |
| 1735947600 | 1.06 | 0.02 | 1.92 | 1.01 | 1.103 | 1.01 | 12090 |
| 1735861200 | 1.04 | 0.01 | 0.73 | 1 | 1.15 | 0.995 | 66999 |
| 1735688400 | 1.0325 | 0 | 0.24 | 0.99 | 1.06 | 0.99 | 11891 |
| 1735602000 | 1.03 | 0.01 | 0.98 | 1.03 | 1.18 | 1 | 35528 |
| 1735342800 | 1.02 | -0.13 | -11.30 | 1.17 | 1.3899999 | 0.9901 | 150485 |
| 1735256400 | 1.15 | -0.06 | -4.66 | 1.2 | 1.53 | 1.15 | 136124 |
| 1735077840 | 1.2062 | 0.07 | 5.81 | 1.1 | 1.54 | 1.07 | 81843 |
| 1734997200 | 1.1399999 | 0.05 | 4.59 | 1.05 | 1.2 | 1.05 | 15259 |
| 1734738000 | 1.09 | -0.01 | -1.03 | 1.05 | 1.12 | 1.05 | 17026 |
| 1734651600 | 1.1013 | 0.03 | 2.93 | 1.19 | 1.19 | 1.1 | 25073 |
| 1734565200 | 1.07 | -0.06 | -5.31 | 1.12 | 1.19 | 1.05 | 87017 |
| 1734478800 | 1.1299999 | 0.04 | 3.67 | 1.2 | 1.42 | 0.9893 | 304701 |
| 1734392400 | 1.09 | -0.15 | -12.10 | 1.24 | 1.4 | 1.07 | 37099 |
| 1734133200 | 1.24 | 0 | 0.00 | 1.21 | 1.33 | 1.1299999 | 21666 |
| 1734046800 | 1.24 | 0 | 0.10 | 1.24 | 1.24 | 1.1999 | 2640 |
| 1733960400 | 1.2387 | -0.03 | -2.46 | 1.3834 | 1.452 | 1.2199 | 8695 |
| 1733874000 | 1.27 | -0.04 | -3.05 | 1.4 | 1.4 | 1.2481 | 40142 |
| 1733787600 | 1.31 | -0.15 | -10.27 | 1.445 | 1.45 | 1.3 | 24568 |
| 1733528400 | 1.46 | -0.12 | -7.59 | 1.6299999 | 1.6399999 | 1.42 | 12302 |
| 1733442000 | 1.58 | 0.12 | 8.22 | 1.56 | 1.605 | 1.51 | 79141 |
| 1733355600 | 1.46 | -0.09 | -5.81 | 1.48 | 1.5706 | 1.46 | 16061 |
| 1733269200 | 1.55 | -0.04 | -2.21 | 1.68 | 1.7166 | 1.445 | 31222 |
| 1733182800 | 1.585 | -0.17 | -9.43 | 1.91 | 1.9511 | 1.4 | 36031 |
| 1732917840 | 1.75 | -0.15 | -7.89 | 1.9 | 1.91 | 1.71 | 68687 |
| 1732750800 | 1.9 | 0.07 | 3.83 | 1.7 | 1.95 | 1.65 | 46095 |
