Hot Features
프리미엄
Enova International Inc (ENVA)
NYSE
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -10.49 | -10.2843137255 | 102 | 104.37 | 91.51 | 232355 | 96.90303374 | CS |
| 4 | -24.99 | -21.4506437768 | 116.5 | 117.49 | 91.51 | 244391 | 105.12620776 | CS |
| 12 | -11.7 | -11.336110842 | 103.21 | 117.56 | 91.51 | 244287 | 104.0226793 | CS |
| 26 | 13.86 | 17.8493238892 | 77.65 | 117.56 | 72.87 | 219058 | 97.69449282 | CS |
| 52 | 28.34 | 44.863067912 | 63.17 | 117.56 | 57.46 | 221687 | 82.05139381 | CS |
| 156 | 52.53 | 134.761416111 | 38.98 | 117.56 | 25.8 | 234199 | 55.06601115 | CS |
| 260 | 74.28 | 431.108531631 | 17.23 | 117.56 | 7.84 | 287647 | 40.23021391 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741390800 | 91.51 | -1.77 | -1.90 | 93.12 | 93.51 | 87.385 | 344600 |
| 1741304400 | 93.28 | -3.13 | -3.25 | 95 | 96.06 | 92.285 | 274956 |
| 1741218000 | 96.41 | 1.09 | 1.14 | 95.28 | 96.87 | 94.2 | 182561 |
| 1741131600 | 95.32 | -4.73 | -4.73 | 97.96 | 98.05 | 93.51 | 356813 |
| 1741045200 | 100.05 | -3.29 | -3.18 | 103.35 | 104.37 | 99.14 | 174949 |
| 1740786000 | 103.34 | 1.48 | 1.45 | 102 | 103.36 | 101.42 | 171514 |
| 1740699600 | 101.86 | -0.6 | -0.59 | 102.79 | 103.34 | 100.94 | 174682 |
| 1740613200 | 102.46 | 0.74 | 0.73 | 102.3 | 104.6799 | 101.64 | 166618 |
| 1740526800 | 101.72 | -0.18 | -0.18 | 102.88 | 103.26 | 100.64 | 279850 |
| 1740440400 | 101.9 | -0.85 | -0.83 | 103.45 | 104.2575 | 100.39 | 293379 |
| 1740181200 | 102.75 | -2.93 | -2.77 | 106.6 | 106.7 | 102.5175 | 309752 |
| 1740094800 | 105.68 | -3.44 | -3.15 | 108.95 | 109.18 | 104.13 | 385068 |
| 1740008400 | 109.12 | -0.64 | -0.58 | 108.44 | 109.61 | 107.515 | 252923 |
| 1739922000 | 109.76 | -1.05 | -0.95 | 111.54 | 111.95 | 108.17 | 222760 |
| 1739576400 | 110.81 | 0.02 | 0.02 | 111.15 | 112.66 | 110.59 | 156523 |
| 1739490000 | 110.79 | -0.34 | -0.31 | 113.03 | 113.03 | 109.08 | 190678 |
| 1739403600 | 111.13 | -3.41 | -2.98 | 113.14 | 113.655 | 109.7 | 226439 |
| 1739317200 | 114.54 | 0.8 | 0.70 | 112.46 | 114.908 | 112.2 | 304120 |
| 1739230800 | 113.74 | -1.12 | -0.98 | 115.39 | 115.9162 | 112.76 | 258285 |
| 1738971600 | 114.86 | -1.63 | -1.40 | 116.5 | 117.49 | 114.4 | 252243 |
| 1738885200 | 116.49 | 1.75 | 1.53 | 115.85 | 117.56 | 115.09 | 283705 |
| 1738798800 | 114.74 | 1.8 | 1.59 | 115.98 | 117.39 | 113 | 416468 |
| 1738712400 | 112.94 | 2.1 | 1.89 | 110.49 | 114.07 | 110.49 | 317746 |
| 1738626000 | 110.84 | -1.48 | -1.32 | 109.04 | 111.78 | 108.3233 | 277115 |
| 1738366800 | 112.32 | -1.38 | -1.21 | 114.09 | 114.34 | 109.07 | 276639 |
| 1738280400 | 113.7 | 1.64 | 1.46 | 112.87 | 115.07 | 112.87 | 154939 |
| 1738194000 | 112.06 | -0.64 | -0.57 | 112.19 | 114.855 | 110.9475 | 231176 |
| 1738107600 | 112.7 | 2.94 | 2.68 | 109.46 | 113.29 | 109.41 | 238017 |
| 1738021200 | 109.76 | -1.89 | -1.69 | 110.77 | 111.45 | 108.62 | 185606 |
| 1737762000 | 111.65 | 0.5 | 0.45 | 110.67 | 111.77 | 110.375 | 144632 |
| 1737675600 | 111.15 | 0 | 0.00 | 111.15 | 111.15 | 111.15 | 0 |
| 1737589200 | 111.15 | 1.89 | 1.73 | 108.77 | 111.32 | 108.77 | 233037 |
| 1737502800 | 109.26 | 1.64 | 1.52 | 108.53 | 110.62 | 107.7675 | 199155 |
| 1737157200 | 107.62 | 1.24 | 1.17 | 107.24 | 108.2044 | 105.9901 | 138805 |
| 1737070800 | 106.38 | 0.7 | 0.66 | 105.28 | 106.765 | 104.95 | 224513 |
| 1736984400 | 105.68 | 4.19 | 4.13 | 104.7 | 105.82 | 103.475 | 204924 |
| 1736898000 | 101.49 | 3.47 | 3.54 | 98.66 | 101.52 | 98.66 | 192538 |
| 1736811600 | 98.02 | 2.98 | 3.14 | 94.35 | 98.03 | 93.99 | 233176 |
| 1736552400 | 95.04 | -3.15 | -3.21 | 96 | 96.25 | 94.2 | 157533 |
| 1736379600 | 98.19 | -0.64 | -0.65 | 97.765 | 98.52 | 96.82 | 136349 |
| 1736293200 | 98.83 | -0.1 | -0.10 | 99.755 | 99.86 | 96.37 | 198689 |
| 1736206800 | 98.93 | -0.61 | -0.61 | 99.915 | 100.535 | 98.48 | 160140 |
| 1735947600 | 99.54 | 3.4 | 3.54 | 96.52 | 99.695 | 96.29 | 163863 |
| 1735861200 | 96.14 | 0.26 | 0.27 | 96.07 | 96.91 | 94.85 | 209279 |
| 1735688400 | 95.88 | -1.06 | -1.09 | 97.5 | 98.38 | 95.52 | 224564 |
| 1735602000 | 96.94 | -0.94 | -0.96 | 97.5 | 98.16 | 96.31 | 245155 |
| 1735342800 | 97.88 | -1.73 | -1.74 | 99.19 | 99.71 | 97.01 | 145060 |
| 1735256400 | 99.61 | 0.97 | 0.98 | 97.9 | 99.63 | 97.87 | 171152 |
| 1735077840 | 98.64 | 2.32 | 2.41 | 96 | 99 | 95.17 | 95585 |
| 1734997200 | 96.32 | -0.15 | -0.16 | 95.79 | 97.29 | 95.29 | 239313 |
| 1734738000 | 96.47 | 1.48 | 1.56 | 94.37 | 97.665 | 94.28 | 1047598 |
| 1734651600 | 94.99 | 0.65 | 0.69 | 97.12 | 97.46 | 94.565 | 231194 |
| 1734565200 | 94.34 | -4.69 | -4.74 | 99.93 | 100.525 | 93.605 | 279212 |
| 1734478800 | 99.03 | -2.53 | -2.49 | 100.2 | 101.27 | 97.97 | 370032 |
| 1734392400 | 101.56 | 0.62 | 0.61 | 100.68 | 101.74 | 99.21 | 203547 |
| 1734133200 | 100.94 | -2.24 | -2.17 | 102.975 | 104.24 | 100.39 | 221927 |
| 1734046800 | 103.18 | -1.25 | -1.20 | 104.54 | 105.29 | 102.935 | 184196 |
| 1733960400 | 104.43 | 2.27 | 2.22 | 102.83 | 104.691 | 102.17 | 200235 |
| 1733874000 | 102.16 | 0.21 | 0.21 | 101.95 | 103.5 | 101.57 | 173861 |
| 1733787600 | 101.95 | -3.76 | -3.56 | 105.64 | 106.0304 | 101.61 | 209620 |
