Hot Features
프리미엄
Enpro Inc (NPO)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -0.248943437735 | 172.73 | 176.4 | 170.27 | 62166 | 173.17714159 | CS |
| 4 | -16.855 | -8.91068171605 | 189.155 | 197.94 | 170.27 | 139788 | 186.61116622 | CS |
| 12 | 15.82 | 10.1099182004 | 156.48 | 197.94 | 139.005 | 116649 | 172.62053354 | CS |
| 26 | 26 | 17.7717019822 | 146.3 | 197.94 | 139.005 | 97919 | 165.17974041 | CS |
| 52 | 17.02 | 10.9608449253 | 155.28 | 197.94 | 139.005 | 99919 | 159.02194325 | CS |
| 156 | 59.29 | 52.4643836829 | 113.01 | 197.94 | 76.14 | 100317 | 125.88330934 | CS |
| 260 | 105.65 | 158.514628657 | 66.65 | 197.94 | 30.04 | 99177 | 103.79253782 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1735602000 | 172.3 | -1.24 | -0.71 | 173.24 | 173.79 | 170.12 | 51889 |
| 1735342800 | 173.54 | -2.55 | -1.45 | 174.41 | 175.8 | 171.55 | 72782 |
| 1735256400 | 176.09 | 1.36 | 0.78 | 173.23 | 176.4 | 172.58 | 50115 |
| 1735077840 | 174.73 | 3.86 | 2.26 | 170.41 | 174.89 | 170.27 | 30704 |
| 1734997200 | 170.87 | -2.35 | -1.36 | 172.73 | 173.22 | 170.63 | 95422 |
| 1734738000 | 173.22 | -2.18 | -1.24 | 172.5 | 178.325 | 172.15 | 303756 |
| 1734651600 | 175.4 | -0.46 | -0.26 | 178.86 | 179.35 | 174.64 | 108633 |
| 1734565200 | 175.86 | -11.34 | -6.06 | 188.86 | 189.35 | 175.5 | 195959 |
| 1734478800 | 187.2 | -3.94 | -2.06 | 189.33 | 189.715 | 187.085 | 103704 |
| 1734392400 | 191.14 | 1.83 | 0.97 | 190.4 | 191.64 | 187.85 | 94595 |
| 1734133200 | 189.31 | -1.45 | -0.76 | 190.5 | 190.8118 | 188.1 | 93463 |
| 1734046800 | 190.76 | 0.29 | 0.15 | 191.38 | 192.39 | 188.69 | 86593 |
| 1733960400 | 190.47 | 1.5 | 0.79 | 191.63 | 192.8699 | 189.33 | 111651 |
| 1733874000 | 188.97 | -5.32 | -2.74 | 194 | 194.17 | 188.86 | 115560 |
| 1733787600 | 194.29 | 1.29 | 0.67 | 193.5 | 197.94 | 191.98 | 134302 |
| 1733528400 | 193 | -2.16 | -1.11 | 196.78 | 197.365 | 191.575 | 405111 |
| 1733442000 | 195.16 | 0.66 | 0.34 | 194.38 | 195.28 | 192.925 | 235027 |
| 1733355600 | 194.5 | 2.87 | 1.50 | 192.13 | 194.67 | 191.955 | 118008 |
| 1733269200 | 191.63 | -2.31 | -1.19 | 193 | 194 | 189.94 | 181570 |
| 1733182800 | 193.94 | 4.84 | 2.56 | 189.23 | 194.08 | 188.845 | 160551 |
| 1732917840 | 189.1 | 1.08 | 0.57 | 190.14 | 191.065 | 188.92 | 80180 |
| 1732750800 | 188.02 | 0.37 | 0.20 | 188.06 | 190.18 | 186.63 | 106433 |
| 1732664400 | 187.65 | -1.38 | -0.73 | 187.13 | 187.655 | 184.835 | 118521 |
| 1732578000 | 189.03 | 4.81 | 2.61 | 185.54 | 190.32 | 184.69 | 149186 |
| 1732318800 | 184.22 | 4.09 | 2.27 | 182.24 | 186.08 | 180.34 | 178294 |
| 1732232400 | 180.13 | 5.79 | 3.32 | 175 | 180.7 | 174.67 | 91142 |
| 1732146000 | 174.34 | 0.84 | 0.48 | 173.5 | 174.75 | 171.125 | 186173 |
| 1732059600 | 173.5 | 3.49 | 2.05 | 167.81 | 174.01 | 166.4 | 166928 |
| 1731973200 | 170.01 | 4.23 | 2.55 | 165.41 | 170.53 | 164.98249 | 116305 |
| 1731714000 | 165.78 | 2.14 | 1.31 | 165.21 | 166.01 | 163.51 | 167478 |
| 1731627600 | 163.63999 | 0.97 | 0.60 | 163.94999 | 164.61 | 161.36 | 92256 |
| 1731541200 | 162.66999 | -0.57 | -0.35 | 164 | 166.09 | 160.3 | 58027 |
| 1731454800 | 163.24 | -2.76 | -1.66 | 165 | 166.705 | 162.85 | 91248 |
| 1731368400 | 166 | 2.44 | 1.49 | 166.13999 | 167.41 | 164.46 | 103229 |
| 1731109200 | 163.56 | 0.02 | 0.01 | 162.77 | 166.07499 | 162.645 | 128444 |
| 1731022800 | 163.54 | -2.31 | -1.39 | 164.63999 | 165.62 | 162.87 | 116004 |
| 1730936400 | 165.85 | 17.1 | 11.50 | 158 | 171.17 | 158 | 257435 |
| 1730850000 | 148.75 | 2.11 | 1.44 | 138 | 150.94 | 136.68 | 208136 |
| 1730763600 | 146.63999 | -0.68 | -0.46 | 146.31 | 149.11 | 145.97 | 210729 |
| 1730500800 | 147.32 | 1.71 | 1.17 | 145.93 | 148.44999 | 145.475 | 92445 |
| 1730414400 | 145.61 | -2.38 | -1.61 | 147.25 | 148.97999 | 145.6 | 82344 |
| 1730328000 | 147.99 | -1.3 | -0.87 | 148.47 | 150.7469 | 147.88999 | 105793 |
| 1730241600 | 149.29 | -0.08 | -0.05 | 147.38999 | 149.84 | 146.61 | 82051 |
| 1730155200 | 149.37 | 0.51 | 0.34 | 150.41 | 150.885 | 148.71 | 56387 |
| 1729896000 | 148.86 | -0.43 | -0.29 | 151 | 152.56 | 148.12 | 31613 |
| 1729809600 | 149.29 | 0.54 | 0.36 | 149.26 | 149.43 | 147.11 | 59483 |
| 1729723200 | 148.75 | -0.61 | -0.41 | 148.4 | 149.85 | 146.58 | 56766 |
| 1729636800 | 149.36 | -3.11 | -2.04 | 151.61 | 152.36 | 148.94999 | 75603 |
| 1729550400 | 152.47 | -3.91 | -2.50 | 156.32 | 157.05 | 152.08 | 61966 |
| 1729291200 | 156.38 | -1.79 | -1.13 | 158.97 | 158.97 | 155.43 | 57728 |
| 1729204800 | 158.16999 | 1.14 | 0.73 | 157.54 | 158.41999 | 156.15 | 53274 |
| 1729118400 | 157.03 | 3.61 | 2.35 | 152.03 | 158.72999 | 151.5 | 147183 |
| 1729032000 | 153.41999 | -7.78 | -4.83 | 161 | 162.99 | 150.91999 | 198693 |
| 1728945600 | 161.19999 | -0.47 | -0.29 | 161 | 162.26 | 159.6 | 56225 |
| 1728686400 | 161.66999 | 3.67 | 2.32 | 159.22999 | 162.5 | 159.22999 | 55609 |
| 1728600000 | 158 | -3.72 | -2.30 | 159.18 | 159.19999 | 156.495 | 68148 |
| 1728513600 | 161.72 | 1.25 | 0.78 | 160.18 | 163.57 | 159.44999 | 56348 |
| 1728427200 | 160.47 | -0.67 | -0.42 | 162.31 | 162.905 | 160.38 | 63753 |
| 1728340800 | 161.13999 | 3.29 | 2.08 | 156.47999 | 161.66999 | 155.19999 | 70266 |
| 1728081600 | 157.85 | 1.87 | 1.20 | 159.35 | 159.35 | 157.65 | 47781 |
| 1727995200 | 155.97999 | -2.99 | -1.88 | 157.41 | 157.495 | 155.06 | 57135 |
| 1727908800 | 158.97 | 0.52 | 0.33 | 157.83 | 160.71 | 157.83 | 75541 |
| 1727822400 | 158.44999 | -3.73 | -2.30 | 161.5 | 162.32 | 158.04 | 67297 |
