Hot Features
프리미엄
Energisa (ENMT4F)
BOV
무료로 등록하여 실시간 주식 시세, 대화형 차트, 실시간 옵션 플로우 등을 받아보세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | OL |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741642140 | 73.91 | 0 | 0.00 | 73.91 | 73.91 | 73.91 | 0 |
| 1741382940 | 73.91 | 0 | 0.00 | 73.91 | 73.91 | 73.91 | 0 |
| 1741296540 | 73.91 | -0.05 | -0.07 | 73.91 | 73.91 | 73.91 | 2 |
| 1741210140 | 73.96 | 0 | 0.00 | 73.96 | 73.96 | 73.96 | 0 |
| 1740778140 | 73.96 | 0 | 0.00 | 73.96 | 73.96 | 73.96 | 0 |
| 1740691740 | 73.96 | -6.04 | -7.55 | 70.35 | 74.1 | 70.35 | 30 |
| 1740605400 | 80 | -4.73 | -5.58 | 80 | 80 | 77.06 | 58 |
| 1740519000 | 84.73 | -0.06 | -0.07 | 84.79 | 84.79 | 80 | 113 |
| 1740432540 | 84.79 | 0 | 0.00 | 84.79 | 84.79 | 84.79 | 4 |
| 1740173400 | 84.79 | 0.3 | 0.36 | 81 | 84.79 | 81 | 45 |
| 1740087000 | 84.49 | 0 | 0.00 | 84.49 | 84.49 | 84.49 | 0 |
| 1740000600 | 84.49 | 0 | 0.00 | 84.49 | 84.49 | 84.49 | 0 |
| 1739914200 | 84.49 | 0 | 0.00 | 84.49 | 84.49 | 84.49 | 0 |
| 1739827800 | 84.49 | -0.08 | -0.09 | 84.49 | 84.49 | 84.49 | 1 |
| 1739568540 | 84.57 | 0 | 0.00 | 84.57 | 84.57 | 84.57 | 0 |
| 1739482140 | 84.57 | 0 | 0.00 | 84.57 | 84.57 | 84.57 | 0 |
| 1739395740 | 84.57 | -10.43 | -10.98 | 84.57 | 84.57 | 84.57 | 4 |
| 1739309400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1739223000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738963800 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738877400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738791000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738704600 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738618200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738359000 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738272600 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738186200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738099800 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1738013400 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1737754200 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1737667800 | 95 | 0 | 0.00 | 95 | 95 | 95 | 0 |
| 1737581400 | 95 | 10.26 | 12.11 | 95 | 95 | 95 | 1 |
| 1737495000 | 84.74 | 0 | 0.00 | 84.74 | 84.74 | 84.74 | 0 |
| 1737408600 | 84.74 | 0 | 0.00 | 84.74 | 84.74 | 84.74 | 0 |
| 1737149400 | 84.74 | 0.41 | 0.49 | 84.74 | 84.74 | 84.74 | 9 |
| 1737062940 | 84.33 | 0 | 0.00 | 84.33 | 84.33 | 84.33 | 0 |
| 1736976540 | 84.33 | 0 | 0.00 | 84.33 | 84.33 | 84.33 | 0 |
| 1736890140 | 84.33 | 0 | 0.00 | 84.33 | 84.33 | 84.33 | 0 |
| 1736803740 | 84.33 | 0 | 0.00 | 84.33 | 84.33 | 84.33 | 0 |
| 1736544540 | 84.33 | -0.19 | -0.22 | 84.33 | 84.33 | 84.33 | 3 |
| 1736458140 | 84.52 | 0 | 0.00 | 84.52 | 84.52 | 84.52 | 0 |
| 1736371740 | 84.52 | 7.52 | 9.77 | 84.66 | 84.66 | 84.52 | 4 |
| 1736285340 | 77 | 0 | 0.00 | 77 | 77 | 77 | 0 |
| 1736198940 | 77 | -7.74 | -9.13 | 77 | 77 | 77 | 1 |
| 1735939740 | 84.74 | 0 | 0.00 | 84.74 | 84.74 | 84.74 | 1 |
| 1735853400 | 84.74 | 0 | 0.00 | 84.74 | 84.74 | 84.74 | 1 |
| 1735594140 | 84.74 | 0 | 0.00 | 84.74 | 84.74 | 84.74 | 0 |
| 1735334940 | 84.74 | 0 | 0.00 | 84.74 | 84.74 | 84.74 | 0 |
| 1735248540 | 84.74 | 1.54 | 1.85 | 84.74 | 84.74 | 84.74 | 2 |
| 1734989400 | 83.2 | 0 | 0.00 | 83.2 | 83.2 | 83.2 | 0 |
| 1734730200 | 83.2 | 0 | 0.00 | 83.2 | 83.2 | 83.2 | 0 |
| 1734643800 | 83.2 | -1.7 | -2.00 | 83.2 | 83.2 | 83.2 | 1 |
| 1734557340 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1734470940 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1734384540 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 1 |
| 1734125340 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1734038940 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 0 |
| 1733952540 | 84.9 | 0 | 0.00 | 84.9 | 84.9 | 84.9 | 1 |
