Hot Features
프리미엄
Enterprise Group Inc (QB) (ETOLF)
USOTC
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0.0943 | 5.84009413513 | 1.6147 | 1.86 | 1.52 | 52692 | 1.63468121 | CS |
| 4 | 0.299 | 21.2056737589 | 1.41 | 1.86 | 1.4 | 49183 | 1.59588569 | CS |
| 12 | 0.339 | 24.7445255474 | 1.37 | 1.86 | 1.223 | 73737 | 1.42487203 | CS |
| 26 | 0.659 | 62.7619047619 | 1.05 | 2.1 | 0.9344 | 43643 | 1.42818082 | CS |
| 52 | 1.1242 | 192.236662107 | 0.5848 | 2.1 | 0.5848 | 29256 | 1.34020539 | CS |
| 156 | 1.399 | 451.290322581 | 0.31 | 2.1 | 0.05 | 20529 | 1.00491339 | CS |
| 260 | 1.57301 | 1156.71005221 | 0.13599 | 2.1 | 0.0003 | 22031 | 0.65968946 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1738362000 | 1.709 | -0.13 | -6.94 | 1.785 | 1.785 | 1.709 | 7700 |
| 1738276080 | 1.8365 | 0.15 | 8.67 | 1.7786 | 1.86 | 1.772 | 27909 |
| 1738189740 | 1.69 | 0.01 | 0.60 | 1.68 | 1.7 | 1.68 | 27515 |
| 1738103280 | 1.68 | 0.14 | 9.39 | 1.53 | 1.690321 | 1.5245 | 80860 |
| 1738016820 | 1.5358 | -0.1 | -6.35 | 1.65 | 1.65 | 1.52 | 110322 |
| 1737757440 | 1.6399999 | 0.02 | 1.23 | 1.6147 | 1.65 | 1.6147 | 16853 |
| 1737671220 | 1.62 | 0.01 | 0.51 | 1.5839 | 1.6299999 | 1.5839 | 7165 |
| 1737584640 | 1.6117999 | 0.02 | 1.37 | 1.5855999 | 1.62 | 1.5855999 | 29576 |
| 1737498540 | 1.59 | 0.02 | 0.95 | 1.58 | 1.6299999 | 1.58 | 35900 |
| 1737152880 | 1.575 | 0.03 | 2.27 | 1.5465 | 1.575 | 1.545 | 43902 |
| 1737066420 | 1.54 | -0.02 | -1.28 | 1.48 | 1.55 | 1.48 | 14600 |
| 1736979720 | 1.56 | 0.07 | 4.94 | 1.5205 | 1.56 | 1.5205 | 167786 |
| 1736893380 | 1.4865 | -0.04 | -2.52 | 1.54 | 1.54 | 1.485 | 17819 |
| 1736806800 | 1.525 | 0.01 | 0.73 | 1.479 | 1.525 | 1.479 | 31382 |
| 1736547720 | 1.514 | -0.08 | -4.78 | 1.5399 | 1.57 | 1.4744 | 73656 |
| 1736375340 | 1.59 | -0.11 | -6.28 | 1.61 | 1.61 | 1.57 | 35167 |
| 1736288940 | 1.6965 | 0.05 | 3.16 | 1.65 | 1.7 | 1.635 | 38200 |
| 1736202360 | 1.6445 | 0.19 | 13.41 | 1.47 | 1.6445 | 1.47 | 113878 |
| 1735942980 | 1.45 | 0.04 | 2.84 | 1.41 | 1.453 | 1.4 | 12796 |
| 1735856700 | 1.41 | 0.08 | 6.28 | 1.33 | 1.42 | 1.33 | 51846 |
| 1735683960 | 1.3267 | 0.04 | 3.25 | 1.2765 | 1.3274999 | 1.2765 | 66060 |
| 1735597740 | 1.285 | -0.03 | -1.91 | 1.2908 | 1.2908 | 1.27 | 40816 |
| 1735338000 | 1.31 | -0.02 | -1.50 | 1.2945 | 1.3134999 | 1.285 | 39402 |
| 1735252020 | 1.33 | 0.03 | 2.31 | 1.408 | 1.445 | 1.24 | 38263 |
| 1735078200 | 1.3 | 0.01 | 0.43 | 1.305 | 1.3056 | 1.2895 | 34147 |
| 1734992400 | 1.2944 | 0.01 | 0.54 | 1.26 | 1.2944 | 1.25 | 83492 |
| 1734733200 | 1.2875 | 0.02 | 1.73 | 1.25 | 1.307 | 1.25 | 89055 |
| 1734646800 | 1.2656 | -0.02 | -1.89 | 1.29 | 1.3151 | 1.2599 | 32620 |
| 1734560940 | 1.29 | -0 | -0.34 | 1.3145 | 1.34 | 1.29 | 59073 |
| 1734474360 | 1.2944 | -0.08 | -5.52 | 1.315 | 1.33 | 1.29 | 84967 |
| 1734388140 | 1.37 | 0.11 | 8.73 | 1.264 | 1.4099 | 1.26 | 523008 |
| 1734128940 | 1.26 | -0.05 | -4.04 | 1.3 | 1.3 | 1.26 | 40006 |
| 1734042480 | 1.313 | -0.04 | -2.74 | 1.334 | 1.355 | 1.31 | 78270 |
| 1733955900 | 1.35 | -0.02 | -1.10 | 1.345 | 1.36 | 1.32 | 37805 |
| 1733869200 | 1.365 | -0.03 | -2.15 | 1.397 | 1.397 | 1.35 | 25544 |
| 1733782800 | 1.395 | -0.01 | -0.39 | 1.41 | 1.4194 | 1.3862 | 72947 |
| 1733523600 | 1.4005 | -0.01 | -0.67 | 1.3899999 | 1.4005 | 1.3795 | 25584 |
| 1733437500 | 1.41 | -0.02 | -1.40 | 1.41 | 1.42 | 1.404762 | 46700 |
| 1733350980 | 1.43 | -0.05 | -3.18 | 1.46 | 1.46 | 1.4275 | 30740 |
| 1733264700 | 1.477 | -0.01 | -0.64 | 1.51 | 1.51 | 1.475 | 25900 |
| 1733178180 | 1.4865 | -0.01 | -0.57 | 1.56 | 1.56 | 1.48 | 60638 |
| 1732918200 | 1.495 | -0.05 | -2.99 | 1.51 | 1.51 | 1.4855 | 103305 |
| 1732746540 | 1.541 | 0.04 | 2.73 | 1.45 | 1.55 | 1.4 | 131308 |
| 1732660140 | 1.5 | -0.05 | -3.23 | 1.5 | 1.57 | 1.47 | 19040 |
| 1732573560 | 1.55 | -0.02 | -0.96 | 1.6 | 1.6399999 | 1.55 | 85179 |
| 1732314000 | 1.565 | -0.03 | -1.57 | 1.556 | 1.5999 | 1.55 | 15960 |
| 1732227900 | 1.59 | 0.19 | 13.21 | 1.47 | 1.59 | 1.47 | 184303 |
| 1732141740 | 1.4045 | 0.05 | 4.04 | 1.34 | 1.4045 | 1.34 | 116404 |
| 1732054800 | 1.35 | -0.02 | -1.46 | 1.3599 | 1.3599 | 1.35 | 8278 |
| 1731968640 | 1.37 | 0.14 | 11.38 | 1.28 | 1.37 | 1.28 | 48316 |
| 1731709260 | 1.23 | -0.03 | -2.61 | 1.24 | 1.245 | 1.223 | 66096 |
| 1731622800 | 1.2629999 | -0.09 | -6.44 | 1.284 | 1.2942 | 1.252 | 91844 |
| 1731536760 | 1.35 | 0 | 0.22 | 1.3617999 | 1.37 | 1.345 | 170392 |
| 1731450480 | 1.347 | 0.03 | 2.05 | 1.3228 | 1.374 | 1.315 | 259553 |
| 1731363600 | 1.32 | 0.03 | 2.33 | 1.3 | 1.367 | 1.2569999 | 178572 |
| 1731104400 | 1.29 | -0.31 | -19.38 | 1.37 | 1.5 | 1.29 | 104821 |
| 1731018540 | 1.6 | 0.06 | 3.90 | 1.5627 | 1.6 | 1.5558 | 7379 |
| 1730931600 | 1.54 | 0.03 | 1.99 | 1.5251999 | 1.54 | 1.51861 | 9762 |
| 1730845680 | 1.51 | 0 | 0.00 | 1.51 | 1.5290999 | 1.49 | 1626 |
| 1730759160 | 1.51 | -0.04 | -2.58 | 1.54 | 1.54 | 1.51 | 2506 |
| 1730496420 | 1.55 | 0.04 | 2.62 | 1.53 | 1.55 | 1.52 | 1338 |
