Hot Features
프리미엄
Eve Holding Inc (EVEX)
NYSE
실시간 차트, 분석 도구 및 가격을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.1 | 36.4238410596 | 3.02 | 4.32 | 2.935 | 592241 | 3.85045203 | CS |
| 4 | 0.83 | 25.2279635258 | 3.29 | 4.32 | 2.61 | 309625 | 3.41327499 | CS |
| 12 | 1.37 | 49.8181818182 | 2.75 | 4.32 | 2.6045 | 353391 | 3.21576848 | CS |
| 26 | -1.77 | -30.0509337861 | 5.89 | 5.89 | 2.33 | 225549 | 3.26288418 | CS |
| 52 | -2.93 | -41.5602836879 | 7.05 | 7.57 | 2.33 | 139123 | 3.77858832 | CS |
| 156 | -6.82 | -62.3400365631 | 10.94 | 13.34 | 2.33 | 116393 | 6.29655114 | CS |
| 260 | -6.82 | -62.3400365631 | 10.94 | 13.34 | 2.33 | 116393 | 6.29655114 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 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 |
| 1732059600 | 3.04 | 0.11 | 3.75 | 2.91 | 3.0995 | 2.91 | 102559 |
| 1731973200 | 2.93 | -0.07 | -2.33 | 2.98 | 3.06 | 2.91 | 87669 |
| 1731714000 | 3 | -0.16 | -5.06 | 3.19 | 3.2 | 2.98 | 106302 |
| 1731627600 | 3.16 | 0.07 | 2.27 | 3.09 | 3.27 | 3.02 | 424004 |
| 1731541200 | 3.09 | -0.05 | -1.59 | 3.14 | 3.1689 | 3.05 | 249972 |
| 1731454800 | 3.14 | 0.07 | 2.28 | 3.06 | 3.19 | 3.045 | 309405 |
| 1731368400 | 3.07 | 0.09 | 3.02 | 3.04 | 3.1 | 3 | 205323 |
| 1731109200 | 2.98 | 0.06 | 2.05 | 2.96 | 3.0099999 | 2.86 | 171311 |
| 1731022800 | 2.92 | 0.03 | 1.04 | 2.89 | 2.9869 | 2.85 | 166229 |
| 1730936400 | 2.89 | 0.21 | 7.84 | 2.87 | 3.0299999 | 2.81 | 295599 |
| 1730850000 | 2.68 | -0.05 | -1.83 | 2.71 | 2.84 | 2.61 | 171575 |
| 1730763600 | 2.73 | -0.12 | -4.21 | 3.0299999 | 3.0299999 | 2.7 | 161201 |
| 1730500800 | 2.85 | -0.23 | -7.47 | 3.1 | 3.125 | 2.7899 | 235900 |
| 1730414400 | 3.08 | -0.13 | -4.05 | 3.2 | 3.215 | 3.07 | 332791 |
| 1730328000 | 3.21 | -0.09 | -2.73 | 3.29 | 3.3762 | 3.21 | 246403 |
| 1730241600 | 3.3 | -0.09 | -2.65 | 3.39 | 3.39 | 3.25 | 271588 |
| 1730155200 | 3.39 | 0.01 | 0.30 | 3.38 | 3.435 | 3.3 | 264068 |
| 1729896000 | 3.38 | -0.02 | -0.59 | 3.42 | 3.48 | 3.3496 | 320149 |
| 1729809600 | 3.4 | -0.02 | -0.58 | 3.42 | 3.46 | 3.32 | 242246 |
| 1729723200 | 3.42 | -0.04 | -1.16 | 3.47 | 3.51 | 3.3 | 252700 |
| 1729636800 | 3.46 | 0.04 | 1.17 | 3.4 | 3.59 | 3.32 | 411666 |
| 1729550400 | 3.42 | -0.01 | -0.29 | 3.43 | 3.44 | 3.32 | 241749 |
| 1729291200 | 3.43 | -0.03 | -0.87 | 3.48 | 3.6 | 3.4 | 137234 |
| 1729204800 | 3.46 | 0.01 | 0.29 | 3.45 | 3.53 | 3.33 | 306556 |
| 1729118400 | 3.45 | 0.12 | 3.60 | 3.37 | 3.54 | 3.3399 | 345610 |
| 1729032000 | 3.33 | 0.14 | 4.39 | 3.22 | 3.36 | 3.2 | 315737 |
| 1728945600 | 3.19 | -0.14 | -4.20 | 3.38 | 3.38 | 3.12 | 277932 |
| 1728686400 | 3.33 | 0.03 | 0.91 | 3.2599999 | 3.38 | 3.2599999 | 329624 |
| 1728600000 | 3.3 | 0.05 | 1.54 | 3.23 | 3.31 | 3.22 | 230439 |
| 1728513600 | 3.25 | -0.03 | -0.91 | 3.24 | 3.335 | 3.21 | 260359 |
| 1728427200 | 3.2799999 | -0.07 | -2.09 | 3.36 | 3.38 | 3.22 | 247693 |
| 1728340800 | 3.35 | 0.04 | 1.21 | 3.33 | 3.35 | 3.22 | 318597 |
| 1728081600 | 3.31 | 0.12 | 3.76 | 3.24 | 3.32 | 3.15 | 305857 |
| 1727995200 | 3.19 | 0.03 | 0.95 | 3.1 | 3.24 | 3.0299999 | 326100 |
| 1727908800 | 3.16 | 0.15 | 4.98 | 2.97 | 3.19 | 2.96 | 308475 |
| 1727822400 | 3.0099999 | -0.23 | -7.10 | 3.19 | 3.25 | 2.96 | 308788 |
| 1727736000 | 3.24 | 0.02 | 0.62 | 3.22 | 3.2599999 | 3.13 | 306498 |
| 1727476800 | 3.22 | 0.03 | 0.94 | 3.19 | 3.23 | 3.16 | 314853 |
| 1727390400 | 3.19 | -0.01 | -0.31 | 3.32 | 3.32 | 3.0099999 | 443741 |
| 1727304000 | 3.2 | 0.06 | 1.91 | 3.14 | 3.27 | 3.11 | 457773 |
| 1727217600 | 3.14 | 0.05 | 1.62 | 3.15 | 3.15 | 3.05 | 615046 |
| 1727131200 | 3.09 | 0.1 | 3.34 | 3.06 | 3.13 | 2.985 | 654504 |
| 1726872000 | 2.99 | 0 | 0.00 | 2.99 | 3.09 | 2.93 | 3110946 |
| 1726785600 | 2.99 | 0.1 | 3.46 | 2.96 | 2.99 | 2.85 | 760910 |
| 1726699200 | 2.89 | 0 | 0.00 | 2.89 | 2.9689 | 2.7 | 711777 |
| 1726612800 | 2.89 | 0.03 | 1.05 | 2.92 | 3 | 2.86 | 420490 |
| 1726526400 | 2.86 | -0.01 | -0.35 | 2.89 | 2.93 | 2.83 | 282617 |
| 1726267200 | 2.87 | 0.06 | 2.14 | 2.87 | 2.89 | 2.81 | 103464 |
| 1726180800 | 2.81 | -0.04 | -1.40 | 2.9 | 2.9 | 2.8 | 92460 |
| 1726094400 | 2.85 | 0.06 | 2.15 | 2.77 | 2.89 | 2.74 | 131218 |
| 1726008000 | 2.79 | -0.07 | -2.45 | 2.86 | 2.91 | 2.65 | 152993 |
| 1725921600 | 2.86 | 0.19 | 7.12 | 2.73 | 2.9 | 2.72 | 227782 |
| 1725662400 | 2.67 | -0.11 | -3.96 | 2.75 | 2.84 | 2.6045 | 86207 |
| 1725576000 | 2.7799999 | 0.07 | 2.58 | 2.71 | 2.89 | 2.66 | 87533 |
| 1725489600 | 2.71 | -0.04 | -1.45 | 2.75 | 2.86 | 2.65 | 89650 |
| 1725403200 | 2.75 | -0.06 | -2.14 | 2.8 | 2.84 | 2.67 | 108646 |
| 1725057600 | 2.81 | 0 | 0.00 | 2.81 | 2.9 | 2.77 | 106111 |
| 1724971200 | 2.81 | 0.02 | 0.72 | 2.81 | 2.895 | 2.75 | 67329 |
| 1724884800 | 2.79 | -0.04 | -1.41 | 2.84 | 3.06 | 2.7 | 169458 |
