Hot Features
프리미엄
Enerpac Tool Group Corp (EPAC)
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 | -4.24 | -8.76033057851 | 48.4 | 49.4 | 43 | 498991 | 46.7507154 | CS |
| 4 | -3.89 | -8.09573361082 | 48.05 | 49.77 | 43 | 365254 | 47.80430969 | CS |
| 12 | 2.14 | 5.09281294622 | 42.02 | 51.91 | 38.36 | 371521 | 46.06692458 | CS |
| 26 | 5.68 | 14.7609147609 | 38.48 | 51.91 | 35.18 | 335266 | 42.96947628 | CS |
| 52 | 12 | 37.3134328358 | 32.16 | 51.91 | 28.25 | 303867 | 39.14812861 | CS |
| 156 | 22.46 | 103.502304147 | 21.7 | 51.91 | 16.09 | 323260 | 28.39416172 | CS |
| 260 | 17.16 | 63.5555555556 | 27 | 51.91 | 13.28 | 317357 | 25.58962965 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1734738000 | 44.16 | -0.71 | -1.58 | 44.3 | 45.61 | 43.8 | 1609274 |
| 1734651600 | 44.87 | -1.14 | -2.48 | 43.66 | 46.48 | 43 | 872891 |
| 1734565200 | 46.01 | -1.34 | -2.83 | 47.83 | 48.37 | 45.81 | 394824 |
| 1734478800 | 47.35 | -1.45 | -2.97 | 48.4 | 48.6567 | 46.8787 | 410798 |
| 1734392400 | 48.8 | -0.04 | -0.08 | 48.95 | 49.4 | 48.43 | 446269 |
| 1734133200 | 48.84 | 0.32 | 0.66 | 48.4 | 48.98 | 48.29 | 370172 |
| 1734046800 | 48.52 | -0.33 | -0.68 | 48.68 | 48.8 | 48.08 | 203967 |
| 1733960400 | 48.85 | 0.87 | 1.81 | 48.54 | 49.03 | 48.35 | 356139 |
| 1733874000 | 47.98 | 0.14 | 0.29 | 47.59 | 48.37 | 47.395 | 349559 |
| 1733787600 | 47.84 | 0.7 | 1.48 | 47.57 | 47.92 | 46.91 | 335065 |
| 1733528400 | 47.14 | -0.33 | -0.70 | 47.8 | 47.8 | 46.895 | 261852 |
| 1733442000 | 47.47 | -1.42 | -2.90 | 48.77 | 49.21 | 47.16 | 248063 |
| 1733355600 | 48.89 | 0.65 | 1.35 | 48.21 | 48.935 | 47.93 | 200780 |
| 1733269200 | 48.24 | -0.97 | -1.97 | 49.42 | 49.73 | 48.12 | 247369 |
| 1733182800 | 49.21 | 0.95 | 1.97 | 48.61 | 49.45 | 48.49 | 374220 |
| 1732917840 | 48.26 | 0.43 | 0.90 | 48.08 | 48.69 | 48.03 | 278932 |
| 1732750800 | 47.83 | -0.65 | -1.34 | 49.2 | 49.2 | 47.74 | 305657 |
| 1732664400 | 48.48 | -0.74 | -1.50 | 49.1 | 49.28 | 48.351 | 486018 |
| 1732578000 | 49.22 | 0.48 | 0.98 | 49.21 | 49.77 | 49.07 | 484697 |
| 1732318800 | 48.74 | 0.85 | 1.77 | 48.05 | 49.02 | 48.02 | 312553 |
| 1732232400 | 47.89 | 0.37 | 0.78 | 47.73 | 48.65 | 47.73 | 227429 |
| 1732146000 | 47.52 | 0.41 | 0.87 | 46.78 | 47.6 | 46.57 | 182683 |
| 1732059600 | 47.11 | -0.14 | -0.30 | 46.9 | 47.17 | 46.41 | 391895 |
| 1731973200 | 47.25 | -0.31 | -0.65 | 47.78 | 48.35 | 47.23 | 341293 |
| 1731714000 | 47.56 | -0.55 | -1.14 | 48.39 | 48.45 | 47.42 | 299859 |
| 1731627600 | 48.11 | -0.66 | -1.35 | 49.04 | 49.15 | 47.87 | 368566 |
| 1731541200 | 48.77 | -0.96 | -1.93 | 50 | 50.045 | 48.74 | 375407 |
| 1731454800 | 49.73 | -1.84 | -3.57 | 51.64 | 51.8 | 49.6 | 372562 |
| 1731368400 | 51.57 | 0.67 | 1.32 | 50.93 | 51.91 | 50.93 | 337949 |
| 1731109200 | 50.9 | 0.26 | 0.51 | 50.93 | 51.79 | 50.8174 | 375516 |
| 1731022800 | 50.64 | -0.36 | -0.71 | 50.97 | 51.3 | 50.365 | 401336 |
| 1730936400 | 51 | 4.27 | 9.14 | 48.96 | 51.64 | 48.96 | 706026 |
| 1730850000 | 46.73 | 1.29 | 2.84 | 45.47 | 46.77 | 45.375 | 232010 |
| 1730763600 | 45.44 | 1.18 | 2.67 | 44.4 | 45.79 | 44.265 | 429561 |
| 1730500800 | 44.26 | 0.14 | 0.32 | 44.14 | 44.66 | 43.75 | 310554 |
| 1730414400 | 44.12 | 0.21 | 0.48 | 44.03 | 44.36 | 43.62 | 449360 |
| 1730328000 | 43.91 | -0.73 | -1.64 | 44.46 | 44.76 | 43.88 | 323844 |
| 1730241600 | 44.64 | -0.17 | -0.38 | 44.4 | 44.64 | 44.07 | 311112 |
| 1730155200 | 44.81 | 0.04 | 0.09 | 45.1 | 45.12 | 44.425 | 328157 |
| 1729896000 | 44.77 | 1.03 | 2.35 | 44.07 | 45.17 | 44.01 | 380110 |
| 1729809600 | 43.74 | 0.25 | 0.57 | 43.3 | 43.75 | 42.665 | 337034 |
| 1729723200 | 43.49 | -0.22 | -0.50 | 43.58 | 43.595 | 43.15 | 318405 |
| 1729636800 | 43.71 | -0.5 | -1.13 | 44.17 | 44.51 | 43.71 | 547612 |
| 1729550400 | 44.21 | 0.18 | 0.41 | 44.12 | 44.88 | 43.68 | 547814 |
| 1729291200 | 44.03 | -0.55 | -1.23 | 44.44 | 44.55 | 43.505 | 767697 |
| 1729204800 | 44.58 | 1.52 | 3.53 | 42.95 | 44.63 | 42.91 | 537432 |
| 1729118400 | 43.06 | -0.47 | -1.08 | 38.9 | 43.38 | 38.36 | 968455 |
| 1729032000 | 43.53 | -0.38 | -0.87 | 43.82 | 44.16 | 43.41 | 487144 |
| 1728945600 | 43.91 | 0.18 | 0.41 | 43.74 | 44.05 | 43.4 | 323900 |
| 1728686400 | 43.73 | 1.21 | 2.85 | 42.53 | 43.9 | 42.53 | 227515 |
| 1728600000 | 42.52 | 0.23 | 0.54 | 41.91 | 42.52 | 41.72 | 325277 |
| 1728513600 | 42.29 | 0 | 0.00 | 42.17 | 42.77 | 42.12 | 282100 |
| 1728427200 | 42.29 | -0.44 | -1.03 | 42.92 | 42.92 | 42.19 | 280847 |
| 1728340800 | 42.73 | 0.07 | 0.16 | 42.38 | 42.76 | 42.19 | 277382 |
| 1728081600 | 42.66 | 1.06 | 2.55 | 42.21 | 42.71 | 41.845 | 233050 |
| 1727995200 | 41.6 | -0.18 | -0.43 | 41.64 | 41.83 | 41.33 | 336451 |
| 1727908800 | 41.78 | -0.1 | -0.24 | 41.69 | 42.21 | 41.58 | 249530 |
| 1727822400 | 41.88 | -0.01 | -0.02 | 41.75 | 41.955 | 40.93 | 278783 |
| 1727736000 | 41.89 | 0.03 | 0.07 | 41.63 | 42 | 41.48 | 260133 |
| 1727476800 | 41.86 | 0.15 | 0.36 | 42.02 | 42.58 | 41.74 | 248104 |
| 1727390400 | 41.71 | -0.8 | -1.88 | 42.99 | 43 | 41.71 | 307993 |
| 1727304000 | 42.51 | 0.54 | 1.29 | 42 | 42.99 | 41.67 | 317389 |
| 1727217600 | 41.97 | 0.25 | 0.60 | 41.91 | 42.08 | 41.63 | 260634 |
| 1727131200 | 41.72 | -0.2 | -0.48 | 42.16 | 42.475 | 41.71 | 191312 |
