Hot Features
프리미엄
Enovis Corporation (ENOV)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -1.64 | -3.47604917338 | 47.18 | 47.8881 | 45.27 | 481604 | 46.18262954 | CS |
| 4 | 5.42 | 13.5094715852 | 40.12 | 49.83 | 38.8354 | 756577 | 43.80495087 | CS |
| 12 | -0.03 | -0.0658327847268 | 45.57 | 49.83 | 38.27 | 655408 | 42.82625169 | CS |
| 26 | -6.77 | -12.9420760849 | 52.31 | 52.76 | 38.27 | 645676 | 44.26377553 | CS |
| 52 | -5.63 | -11.0025405511 | 51.17 | 65.03 | 38.27 | 577984 | 49.56880483 | CS |
| 156 | -13.61 | -23.0092983939 | 59.15 | 72.13 | 38.27 | 503089 | 52.95936871 | CS |
| 260 | -13.61 | -23.0092983939 | 59.15 | 72.13 | 38.27 | 503089 | 52.95936871 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1731973200 | 45.54 | -0.84 | -1.81 | 46.05 | 46.67 | 45.515 | 391676 |
| 1731714000 | 46.38 | 0.81 | 1.78 | 45.66 | 46.61 | 45.3144 | 481749 |
| 1731627600 | 45.57 | -0.88 | -1.89 | 46.59 | 46.759 | 45.27 | 574071 |
| 1731541200 | 46.45 | -0.46 | -0.98 | 47.03 | 47.49 | 46 | 448904 |
| 1731454800 | 46.91 | -0.44 | -0.93 | 47.18 | 47.8881 | 46.71 | 529108 |
| 1731368400 | 47.35 | 0.93 | 2.00 | 46.86 | 47.68 | 46.5 | 526741 |
| 1731109200 | 46.42 | -1.44 | -3.01 | 47.56 | 47.865 | 45.935 | 704357 |
| 1731022800 | 47.86 | 0.96 | 2.05 | 46.34 | 48.43 | 46.34 | 1502374 |
| 1730936400 | 46.9 | 3.59 | 8.29 | 45.75 | 49.83 | 45.75 | 1551104 |
| 1730850000 | 43.31 | 0.28 | 0.65 | 43.03 | 43.69 | 42.76 | 891401 |
| 1730763600 | 43.03 | 0.6 | 1.41 | 42.51 | 43.67 | 42.51 | 1022673 |
| 1730500800 | 42.43 | 1.16 | 2.81 | 41.58 | 43.39 | 41.37 | 813459 |
| 1730414400 | 41.27 | -0.79 | -1.88 | 41.93 | 42.61 | 41.27 | 792541 |
| 1730328000 | 42.06 | 1.55 | 3.83 | 40.35 | 42.83 | 40.05 | 1195459 |
| 1730241600 | 40.51 | -0.66 | -1.60 | 40.83 | 41.03 | 40.445 | 456354 |
| 1730155200 | 41.17 | 1.18 | 2.95 | 40.3 | 41.22 | 40.3 | 709620 |
| 1729896000 | 39.99 | 0.45 | 1.14 | 39.57 | 40.21 | 39.12 | 641780 |
| 1729809600 | 39.54 | 0.19 | 0.48 | 39.44 | 39.67 | 39.13 | 605221 |
| 1729723200 | 39.35 | -0.7 | -1.75 | 40.02 | 40.22 | 38.8354 | 399528 |
| 1729636800 | 40.05 | -0.45 | -1.11 | 40.42 | 40.62 | 39.53 | 1006611 |
| 1729550400 | 40.5 | -0.76 | -1.84 | 41.2 | 41.25 | 40.257 | 454034 |
| 1729291200 | 41.26 | 0.2 | 0.49 | 41.42 | 41.71 | 41.04 | 489209 |
| 1729204800 | 41.06 | 0.28 | 0.69 | 40.91 | 41.37 | 40.54 | 674883 |
| 1729118400 | 40.78 | 0.95 | 2.39 | 39.93 | 40.85 | 39.75 | 569845 |
| 1729032000 | 39.83 | -0.26 | -0.65 | 39.8 | 40.62 | 39.5 | 677250 |
| 1728945600 | 40.09 | -0.13 | -0.32 | 40.31 | 40.37 | 39.235 | 572734 |
| 1728686400 | 40.22 | 1.5 | 3.87 | 38.55 | 40.255 | 38.55 | 544462 |
| 1728600000 | 38.72 | -0.05 | -0.13 | 38.52 | 38.93 | 38.36 | 699806 |
| 1728513600 | 38.77 | -0.06 | -0.15 | 38.73 | 39.158 | 38.38 | 1007019 |
| 1728427200 | 38.83 | -0.79 | -1.99 | 39.7 | 39.7 | 38.27 | 505341 |
| 1728340800 | 39.62 | -1.07 | -2.63 | 40.4 | 40.535 | 39.53 | 583549 |
| 1728081600 | 40.69 | 0.73 | 1.83 | 40.8 | 41.16 | 40.48 | 651320 |
| 1727995200 | 39.96 | -0.88 | -2.15 | 41.22 | 41.22 | 39.76 | 933673 |
| 1727908800 | 40.84 | -0.63 | -1.52 | 41.31 | 41.46 | 40.69 | 579498 |
| 1727822400 | 41.47 | -1.58 | -3.67 | 42.75 | 42.75 | 41.374 | 803584 |
| 1727736000 | 43.05 | -0.58 | -1.33 | 43.38 | 43.7 | 42.85 | 490831 |
| 1727476800 | 43.63 | 0.26 | 0.60 | 43.98 | 45.145 | 43.57 | 509340 |
| 1727390400 | 43.37 | 0.96 | 2.26 | 42.88 | 43.51 | 42.52 | 895395 |
| 1727304000 | 42.41 | -1.1 | -2.53 | 43.66 | 43.7536 | 42.33 | 567276 |
| 1727217600 | 43.51 | -0.04 | -0.09 | 43.8 | 43.945 | 43.18 | 393884 |
| 1727131200 | 43.55 | -0.12 | -0.27 | 43.83 | 44.135 | 43.13 | 587805 |
| 1726872000 | 43.67 | -1.35 | -3.00 | 44.71 | 44.87 | 43.42 | 1554417 |
| 1726785600 | 45.02 | 1.38 | 3.16 | 44.44 | 45.96 | 44.44 | 635816 |
| 1726699200 | 43.64 | 0.92 | 2.15 | 42.6 | 44.095 | 42.51 | 903858 |
| 1726612800 | 42.72 | 0.23 | 0.54 | 42.61 | 43.29 | 42.45 | 664072 |
| 1726526400 | 42.49 | -0.85 | -1.96 | 43.55 | 43.88 | 42.4 | 613005 |
| 1726267200 | 43.34 | 0.07 | 0.16 | 43.48 | 44.195 | 43.09 | 623733 |
| 1726180800 | 43.27 | 0.18 | 0.42 | 43.08 | 43.42 | 42.41 | 718124 |
| 1726094400 | 43.09 | -0.03 | -0.07 | 42.87 | 43.36 | 42.4 | 675065 |
| 1726008000 | 43.12 | 0.12 | 0.28 | 42.95 | 43.42 | 42.68 | 469337 |
| 1725921600 | 43 | -0.44 | -1.01 | 43.22 | 44.51 | 42.71 | 652013 |
| 1725662400 | 43.44 | 0.33 | 0.77 | 43.27 | 44.395 | 42.9125 | 443376 |
| 1725576000 | 43.11 | -1.12 | -2.53 | 44.47 | 44.47 | 43.11 | 368400 |
| 1725489600 | 44.23 | -0.34 | -0.76 | 44.44 | 44.84 | 43.95 | 275723 |
| 1725403200 | 44.57 | -2.03 | -4.36 | 46.11 | 46.85 | 44.28 | 493299 |
| 1725057600 | 46.6 | 0.61 | 1.33 | 46.32 | 47 | 45.92 | 386787 |
| 1724971200 | 45.99 | 0.67 | 1.48 | 45.75 | 46.535 | 45.29 | 295098 |
| 1724884800 | 45.32 | -0.18 | -0.40 | 45.16 | 46.02 | 44.915 | 370445 |
| 1724798400 | 45.5 | -0.2 | -0.44 | 45.57 | 45.87 | 45.3 | 293423 |
| 1724712000 | 45.7 | -0.33 | -0.72 | 46.31 | 46.53 | 45.69 | 425660 |
| 1724452800 | 46.03 | 1.98 | 4.49 | 44.34 | 46.15 | 43.99 | 380398 |
| 1724366400 | 44.05 | -0.35 | -0.79 | 44.64 | 44.92 | 43.82 | 338232 |
| 1724280000 | 44.4 | 0.12 | 0.27 | 44.56 | 44.74 | 43.65 | 322788 |
| 1724193600 | 44.28 | -0.43 | -0.96 | 44.46 | 44.84 | 44.07 | 396252 |
| 1724107200 | 44.71 | 0.56 | 1.27 | 44.35 | 44.9 | 44.17 | 309365 |
