Hot Features
프리미엄
Eve Holding Inc (EVEX)
NYSE
같은 생각을 가진 투자자들과 토론할 수 있는 활발한 포럼에서 상호 작용하려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 4.59 | 5.04 | 4.49 | 179008 | 4.72779405 | CS |
| 4 | -0.17 | -3.57142857143 | 4.76 | 5.5 | 4.3591 | 203948 | 4.79082771 | CS |
| 12 | 0.5126 | 12.5717368912 | 4.0774 | 6.09 | 3.91 | 339558 | 4.82853585 | CS |
| 26 | 2.11 | 85.0806451613 | 2.48 | 6.09 | 2.37 | 328189 | 3.918758 | CS |
| 52 | -1.42 | -23.6272878536 | 6.01 | 6.1 | 2.33 | 201437 | 3.96132001 | CS |
| 156 | -6.35 | -58.0438756856 | 10.94 | 13.34 | 2.33 | 133611 | 6.00591148 | CS |
| 260 | -6.35 | -58.0438756856 | 10.94 | 13.34 | 2.33 | 133611 | 6.00591148 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740008400 | 4.59 | -0.15 | -3.16 | 4.73 | 4.8429 | 4.59 | 123618 |
| 1739922000 | 4.74 | -0.06 | -1.25 | 4.9 | 5.04 | 4.7 | 254285 |
| 1739576400 | 4.8 | 0.06 | 1.27 | 4.85 | 4.85 | 4.74 | 163381 |
| 1739490000 | 4.74 | 0.2 | 4.41 | 4.59 | 4.75 | 4.49 | 174747 |
| 1739403600 | 4.54 | -0.02 | -0.44 | 4.44 | 4.604 | 4.4372 | 183471 |
| 1739317200 | 4.5599999 | -0.17 | -3.59 | 4.72 | 4.76 | 4.3591 | 140100 |
| 1739230800 | 4.73 | 0.1 | 2.16 | 4.66 | 4.79 | 4.545 | 232650 |
| 1738971600 | 4.63 | -0.22 | -4.54 | 4.8099999 | 4.9 | 4.58 | 182527 |
| 1738885200 | 4.85 | 0.16 | 3.41 | 4.72 | 4.8949999 | 4.6449999 | 215736 |
| 1738798800 | 4.69 | 0.25 | 5.63 | 4.5 | 4.69 | 4.375 | 203007 |
| 1738712400 | 4.44 | -0.22 | -4.72 | 4.63 | 4.7419 | 4.36 | 201082 |
| 1738626000 | 4.66 | -0.47 | -9.16 | 4.97 | 5.0395 | 4.57 | 267216 |
| 1738366800 | 5.13 | -0.16 | -3.02 | 5.28 | 5.3099999 | 5 | 243799 |
| 1738280400 | 5.29 | 0.24 | 4.75 | 5.11 | 5.5 | 5.11 | 369702 |
| 1738194000 | 5.05 | 0.2 | 4.12 | 4.85 | 5.0884 | 4.83 | 193433 |
| 1738107600 | 4.85 | 0.36 | 8.02 | 4.5 | 4.86 | 4.49 | 189948 |
| 1738021200 | 4.49 | -0.32 | -6.65 | 4.76 | 4.8 | 4.42 | 179138 |
| 1737762000 | 4.8099999 | -0.07 | -1.43 | 4.76 | 4.98 | 4.74 | 160782 |
| 1737675600 | 4.88 | 0 | 0.00 | 4.88 | 4.88 | 4.88 | 0 |
| 1737589200 | 4.88 | -0.06 | -1.21 | 4.92 | 5.11 | 4.78 | 194118 |
| 1737502800 | 4.94 | 0.31 | 6.70 | 4.735 | 5.01 | 4.72 | 338570 |
| 1737157200 | 4.63 | 0.07 | 1.54 | 4.67 | 4.695 | 4.53 | 211967 |
| 1737070800 | 4.5599999 | 0.08 | 1.79 | 4.49 | 4.65 | 4.39 | 189132 |
| 1736984400 | 4.48 | 0.28 | 6.67 | 4.32 | 4.55 | 4.3 | 352957 |
| 1736898000 | 4.2 | -0.15 | -3.45 | 4.38 | 4.4893 | 4.055 | 345384 |
| 1736811600 | 4.35 | -0.49 | -10.12 | 4.5199999 | 4.6 | 4.33 | 492660 |
| 1736552400 | 4.84 | -0.64 | -11.68 | 5.24 | 5.275 | 4.78 | 378087 |
| 1736379600 | 5.48 | -0.22 | -3.86 | 5.63 | 5.66 | 5.13 | 377224 |
| 1736293200 | 5.7 | -0.19 | -3.23 | 6.03 | 6.03 | 5.64 | 334045 |
| 1736206800 | 5.89 | 0.27 | 4.80 | 5.7699999 | 6.09 | 5.6673 | 396483 |
| 1735947600 | 5.62 | 0.32 | 6.04 | 5.29 | 5.69 | 5.23 | 348855 |
| 1735861200 | 5.3 | -0.14 | -2.57 | 5.62 | 5.62 | 5.25 | 194096 |
| 1735688400 | 5.44 | -0.12 | -2.16 | 5.58 | 5.67 | 5.3 | 237154 |
| 1735602000 | 5.5599999 | 0.15 | 2.77 | 5.33 | 5.6 | 5.17 | 289320 |
| 1735342800 | 5.41 | -0.18 | -3.22 | 5.64 | 5.69 | 5.35 | 284802 |
| 1735256400 | 5.59 | 0.21 | 3.90 | 5.32 | 5.6 | 5.16 | 306580 |
| 1735077840 | 5.38 | 0.29 | 5.70 | 5.09 | 5.485 | 5.09 | 220742 |
| 1734997200 | 5.09 | 0.08 | 1.60 | 5.0199999 | 5.32 | 4.95 | 352926 |
| 1734738000 | 5.01 | 0.39 | 8.44 | 4.54 | 5.1 | 4.51 | 3237317 |
| 1734651600 | 4.62 | -0.03 | -0.65 | 4.65 | 4.75 | 4.42 | 340248 |
| 1734565200 | 4.65 | -0.19 | -3.93 | 5 | 5.246 | 4.61 | 565534 |
| 1734478800 | 4.84 | 0.26 | 5.68 | 4.57 | 4.88 | 4.39 | 290530 |
| 1734392400 | 4.58 | -0.13 | -2.76 | 4.82 | 4.93 | 4.5599999 | 335741 |
| 1734133200 | 4.71 | 0.3 | 6.80 | 4.38 | 4.78 | 4.375 | 330178 |
| 1734046800 | 4.41 | -0.03 | -0.68 | 4.43 | 4.53 | 4.36 | 162655 |
| 1733960400 | 4.44 | -0.08 | -1.77 | 4.5199999 | 4.57 | 4.3213 | 239492 |
| 1733874000 | 4.5199999 | -0.08 | -1.74 | 4.46 | 4.64 | 4.3173 | 275712 |
| 1733787600 | 4.6 | 0.14 | 3.14 | 4.46 | 4.8 | 4.46 | 546575 |
| 1733528400 | 4.46 | 0.17 | 3.96 | 4.34 | 4.53 | 4.34 | 363763 |
| 1733442000 | 4.29 | 0.2 | 4.89 | 4.09 | 4.54 | 4.05 | 672281 |
| 1733355600 | 4.09 | 0.07 | 1.74 | 3.96 | 4.14 | 3.91 | 206180 |
| 1733269200 | 4.0199999 | -0.14 | -3.37 | 4.14 | 4.15 | 4 | 244883 |
| 1733182800 | 4.16 | -0.03 | -0.72 | 4.24 | 4.58 | 4.0599999 | 493608 |
| 1732917840 | 4.19 | 0.13 | 3.20 | 4.0599999 | 4.2 | 4.03 | 429202 |
| 1732750800 | 4.0599999 | -0.05 | -1.22 | 4.19 | 4.2 | 3.88 | 300954 |
| 1732664400 | 4.11 | 0.08 | 1.99 | 4.07 | 4.32 | 3.99 | 595177 |
| 1732578000 | 4.03 | 0.68 | 20.30 | 3.45 | 4.05 | 3.45 | 1617962 |
| 1732318800 | 3.35 | 0.06 | 1.82 | 3.32 | 3.356 | 3.24 | 228591 |
| 1732232400 | 3.29 | 0.24 | 7.87 | 3.05 | 3.46 | 3.04 | 444227 |
| 1732146000 | 3.05 | 0.01 | 0.33 | 3.04 | 3.1 | 2.935 | 101009 |
