ESE Entertainment (QX) Historical Data - ENTEF

기업명	주식 심볼	시장	주식 타입
ESE Entertainment Inc (QX)	ENTEF	OTC시장	보통주

	가격 변동	가격 변동 %	주식 가격	최근 거래 시간
	0.00	0.00%	0.07974	22:32:14

개장가	저가	고가	종가	전일 종가
				0.07974

ENTEF Historical Summary

기간	시가	고가	저가	VWAP	평균 일일 거래량	변동	%
1주	0.08	0.08911	0.0765	0.0843932	70,188	-0.00026	-0.32%
1개월	0.10427	0.10427	0.0613	0.0838657	127,332	-0.02453	-23.53%
3개월	0.061	0.1046	0.0428	0.0875278	183,156	0.01874	30.72%
6개월	0.04884	0.1046	0.041	0.0843348	98,308	0.0309	63.27%
1년	0.1588	0.1992	0.041	0.0883099	57,310	-0.07906	-49.79%
3년	1.375	1.46	0.041	0.5240392	38,869	-1.30	-94.20%
5년	0.20	3.99	0.041	0.9022933	57,952	-0.12026	-60.13%

Date	Close	Change	Change (%)	Open	High	Low	Volume
16 5월(5) 2024	0.07974	-0.00526	-6.19%	0.08075	0.0847	0.0765	59,800
15 5월(5) 2024	0.085	0.00073	0.87%	0.0765	0.085	0.0765	57,000
14 5월(5) 2024	0.08427	-0.00107	-1.25%	0.0765	0.08616	0.0765	27,845
11 5월(5) 2024	0.08534	-0.00036	-0.42%	0.08911	0.08911	0.08	62,490
10 5월(5) 2024	0.0857	0.0009	1.06%	0.08	0.089	0.08	143,807
09 5월(5) 2024	0.0848	-0.0045	-5.04%	0.0844	0.09	0.0844	66,645
08 5월(5) 2024	0.0893	0.0018	2.06%	0.09	0.098	0.08564	321,788
07 5월(5) 2024	0.0875	-0.0014	-1.57%	0.0822	0.0875	0.0822	16,900
04 5월(5) 2024	0.0889	-0.0039	-4.20%	0.09	0.091	0.08105	229,107
03 5월(5) 2024	0.0928	0.0178	23.73%	0.0801	0.0928	0.0724	109,500
02 5월(5) 2024	0.075	0.0047	6.69%	0.07145	0.075	0.0702	5,600
01 5월(5) 2024	0.0703	0.0032	4.77%	0.0675	0.075	0.0675	127,300
30 4월(4) 2024	0.0671	0.0007	1.05%	0.0613	0.0709	0.0613	433,200
27 4월(4) 2024	0.0664	-0.0033	-4.73%	0.07286	0.07286	0.0664	10,605
26 4월(4) 2024	0.0697	-0.0084	-10.76%	0.067	0.0779	0.065	58,700
25 4월(4) 2024	0.0781	-0.00075	-0.95%	0.0779	0.08	0.07785	18,500
24 4월(4) 2024	0.07885	-0.00115	-1.44%	0.09	0.09	0.071	45,800
23 4월(4) 2024	0.08	-0.0165	-17.10%	0.09	0.09536	0.0751	237,882
20 4월(4) 2024	0.0965	-0.0055	-5.39%	0.103	0.103	0.095	400,198
19 4월(4) 2024	0.102	-0.0002	-0.20%	0.10427	0.10427	0.0973	113,976
18 4월(4) 2024	0.1022	-0.0002	-0.20%	0.1009	0.1033	0.1002	26,395
17 4월(4) 2024	0.1024	-0.0005	-0.49%	0.1019	0.1046	0.0985	132,800