Hot Features
프리미엄
Enghouse Systems Ltd (ENGH)
TSX
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.25 | -0.931792769288 | 26.83 | 27.05 | 25.87 | 82892 | 26.46321372 | CS |
| 4 | -1.08 | -3.90455531453 | 27.66 | 28.53 | 25.87 | 86164 | 27.3198457 | CS |
| 12 | -3.52 | -11.6943521595 | 30.1 | 32.09 | 25.87 | 108368 | 27.70287963 | CS |
| 26 | -3.45 | -11.4885114885 | 30.03 | 34.42 | 25.87 | 91328 | 29.15684199 | CS |
| 52 | -8.7 | -24.6598639456 | 35.28 | 37 | 25.87 | 78755 | 29.73995026 | CS |
| 156 | -14.97 | -36.0288808664 | 41.55 | 44.59 | 23.96 | 77190 | 32.47082106 | CS |
| 260 | -25.04 | -48.5083301046 | 51.62 | 80.91 | 23.96 | 98795 | 46.76471814 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1740609600 | 26.58 | 0.26 | 0.99 | 26.41 | 27.04 | 26.41 | 88691 |
| 1740523200 | 26.32 | 0.04 | 0.15 | 26.1 | 26.53 | 25.87 | 101583 |
| 1740436800 | 26.28 | -0.09 | -0.34 | 26.34 | 26.45 | 26.06 | 45578 |
| 1740177600 | 26.37 | -0.16 | -0.60 | 26.55 | 26.64 | 26.3 | 108350 |
| 1740091200 | 26.53 | -0.26 | -0.97 | 26.71 | 26.75 | 26.5 | 72863 |
| 1740004800 | 26.79 | -0.07 | -0.26 | 26.83 | 27.05 | 26.7 | 86087 |
| 1739918400 | 26.86 | -0.23 | -0.85 | 27.22 | 27.22 | 26.83 | 68140 |
| 1739572800 | 27.09 | -0.26 | -0.95 | 27.21 | 27.36 | 27.08 | 42618 |
| 1739486400 | 27.35 | -0.13 | -0.47 | 27.61 | 27.67 | 27.24 | 56216 |
| 1739400000 | 27.48 | -0.22 | -0.79 | 27.55 | 27.65 | 27.35 | 47155 |
| 1739313600 | 27.7 | -0.57 | -2.02 | 28.23 | 28.23 | 27.69 | 60498 |
| 1739227200 | 28.27 | 0.46 | 1.65 | 27.92 | 28.53 | 27.92 | 81283 |
| 1738968000 | 27.81 | 0.02 | 0.07 | 27.78 | 28 | 27.65 | 79596 |
| 1738881600 | 27.79 | -0.24 | -0.86 | 27.83 | 27.93 | 27.67 | 48744 |
| 1738795200 | 28.03 | 0.49 | 1.78 | 27.51 | 28.08 | 27.5 | 48620 |
| 1738708800 | 27.54 | -0.08 | -0.29 | 27.59 | 27.65 | 27.32 | 79241 |
| 1738622400 | 27.62 | 0.03 | 0.11 | 27.3 | 27.98 | 26.75 | 135812 |
| 1738363200 | 27.59 | -0.08 | -0.29 | 27.86 | 27.9 | 27.35 | 316420 |
| 1738276800 | 27.67 | 0.09 | 0.33 | 27.71 | 28.15 | 27.67 | 59488 |
| 1738190400 | 27.58 | -0.44 | -1.57 | 27.66 | 27.99 | 27.37 | 98832 |
| 1738104000 | 28.02 | 0.43 | 1.56 | 27.83 | 28.1 | 27.75 | 72423 |
| 1738017600 | 27.59 | -0.04 | -0.14 | 27.47 | 27.91 | 27.41 | 85000 |
| 1737758400 | 27.63 | -0.19 | -0.68 | 27.82 | 27.91 | 27.58 | 57920 |
| 1737672000 | 27.82 | -0.06 | -0.22 | 27.66 | 28.15 | 27.66 | 79513 |
| 1737585600 | 27.88 | 0.51 | 1.86 | 27.37 | 27.94 | 27.34 | 109055 |
| 1737499200 | 27.37 | 0.09 | 0.33 | 27.22 | 27.44 | 27.02 | 93055 |
| 1737412800 | 27.28 | 0.16 | 0.59 | 27.09 | 27.33 | 27.04 | 52581 |
| 1737153600 | 27.12 | 0.23 | 0.86 | 26.87 | 27.23 | 26.76 | 108073 |
| 1737067200 | 26.89 | 0.14 | 0.52 | 26.59 | 26.99 | 26.59 | 88623 |
| 1736980800 | 26.75 | 0.62 | 2.37 | 26.27 | 26.88 | 26.27 | 80558 |
| 1736894400 | 26.13 | -0.52 | -1.95 | 26.64 | 26.75 | 26.03 | 101908 |
| 1736808000 | 26.65 | -0.07 | -0.26 | 26.46 | 26.72 | 26.24 | 117237 |
| 1736548800 | 26.72 | -0.39 | -1.44 | 27 | 27 | 26.5 | 84735 |
| 1736462400 | 27.11 | -0.12 | -0.44 | 27.16 | 27.3 | 27 | 45256 |
| 1736376000 | 27.23 | 0.45 | 1.68 | 26.9 | 27.23 | 26.5 | 167685 |
| 1736289600 | 26.78 | -0.8 | -2.90 | 27.69 | 27.7 | 26.7 | 156531 |
| 1736203200 | 27.58 | 0.05 | 0.18 | 27.8 | 28.05 | 27.48 | 119644 |
| 1735944000 | 27.53 | 0.47 | 1.74 | 27.18 | 27.69 | 27.12 | 131934 |
| 1735857600 | 27.06 | -0.03 | -0.11 | 27.1 | 27.33 | 26.93 | 76852 |
| 1735684800 | 27.09 | -0.01 | -0.04 | 27.19 | 27.28 | 26.95 | 68085 |
| 1735598400 | 27.1 | 0 | 0.00 | 26.94 | 27.24 | 26.62 | 160980 |
| 1735339200 | 27.1 | -0.19 | -0.70 | 27.25 | 27.25 | 26.79 | 122954 |
| 1735069200 | 27.29 | 0.23 | 0.85 | 27.11 | 27.35 | 27.09 | 48301 |
| 1734993600 | 27.06 | -0.38 | -1.38 | 27.43 | 27.43 | 26.89 | 137447 |
| 1734734400 | 27.44 | 0.26 | 0.96 | 27.11 | 27.6 | 27 | 139199 |
| 1734648000 | 27.18 | -0.03 | -0.11 | 27.13 | 27.38 | 26.91 | 173301 |
| 1734561600 | 27.21 | -0.6 | -2.16 | 27.89 | 27.89 | 27.1 | 181371 |
| 1734475200 | 27.81 | 0.49 | 1.79 | 27.36 | 28 | 27.36 | 144102 |
| 1734388800 | 27.32 | -0.04 | -0.15 | 27.4 | 28.36 | 27.17 | 244722 |
| 1734129600 | 27.36 | -4.05 | -12.89 | 30.01 | 30.29 | 27.23 | 502440 |
| 1734043200 | 31.41 | 0.15 | 0.48 | 31.22 | 31.41 | 30.98 | 59791 |
| 1733956800 | 31.26 | 0.3 | 0.97 | 31.15 | 31.4 | 30.97 | 86913 |
| 1733870400 | 30.96 | -1.08 | -3.37 | 31.94 | 31.99 | 30.73 | 150945 |
| 1733784000 | 32.04 | 0.76 | 2.43 | 31.28 | 32.09 | 31.28 | 97024 |
| 1733524800 | 31.28 | 1.18 | 3.92 | 30.23 | 31.46 | 30.23 | 142509 |
| 1733438400 | 30.1 | -0.61 | -1.99 | 30.58 | 30.69 | 29.94 | 57915 |
| 1733352000 | 30.71 | 0.66 | 2.20 | 30.1 | 30.71 | 30.1 | 84899 |
| 1733265600 | 30.05 | 0.58 | 1.97 | 29.39 | 30.05 | 29.28 | 88391 |
| 1733179200 | 29.47 | 0.3 | 1.03 | 29.12 | 29.63 | 29.1 | 111554 |
| 1732920000 | 29.17 | 0.02 | 0.07 | 29.16 | 29.31 | 28.96 | 149114 |
| 1732833600 | 29.15 | 0.06 | 0.21 | 29.13 | 29.2 | 29 | 40103 |
| 1732747200 | 29.09 | 0.22 | 0.76 | 28.9 | 29.1 | 28.88 | 93546 |
