인페이즈 에너지 (ENPH)

ENPH
🏛️ 미국 →
35.39
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 134.22 135.95 131.89 132.14 2.8M
2023-12-28 134.96 137.19 133.45 134.79 2.7M
2023-12-27 138.03 138.35 134.84 135.63 3.8M
2023-12-26 134.56 139.65 133.96 137.34 3.6M
2023-12-22 135.87 137.08 132.04 133.99 4.1M
2023-12-21 130.87 134.60 129.39 133.86 5.0M
2023-12-20 134.60 136.05 127.87 128.00 7.1M
2023-12-19 126.56 136.20 125.50 135.32 10.6M
2023-12-18 121.32 126.00 120.78 124.03 5.8M
2023-12-15 125.82 126.20 120.72 123.92 17.2M
2023-12-14 113.82 123.84 113.52 120.22 14.5M
2023-12-13 95.80 108.28 95.20 107.61 7.3M
2023-12-12 102.61 102.64 96.69 99.82 5.7M
2023-12-11 100.61 105.24 100.14 103.55 3.8M
2023-12-08 107.38 108.46 101.64 103.01 4.4M
2023-12-07 107.98 108.88 106.30 107.17 2.6M
2023-12-06 111.00 111.19 106.50 106.77 4.2M
2023-12-05 107.86 111.75 106.97 110.00 4.5M
2023-12-04 106.50 110.33 106.50 108.87 4.8M
2023-12-01 100.17 106.74 98.88 106.52 4.3M
2023-11-30 102.08 102.08 98.60 101.02 4.9M
2023-11-29 101.47 103.07 99.60 100.96 3.2M
2023-11-28 97.11 100.99 95.65 99.10 3.8M
2023-11-27 99.00 99.91 96.73 97.80 3.8M
2023-11-24 99.85 101.00 97.57 100.22 1.9M
2023-11-22 99.32 101.86 98.41 100.20 4.1M
2023-11-21 98.12 98.83 96.68 98.32 4.5M
2023-11-20 93.55 98.78 91.64 98.50 6.1M
2023-11-17 91.80 92.96 88.55 92.86 3.7M
2023-11-16 92.24 93.97 88.80 90.67 4.3M
2023-11-15 92.90 98.42 91.98 92.81 8.2M
2023-11-14 83.00 91.67 83.00 91.39 9.4M
2023-11-13 77.19 79.14 75.99 78.55 2.9M
2023-11-10 75.02 78.02 73.49 77.98 3.8M
2023-11-09 77.47 78.85 75.36 75.56 4.0M
2023-11-08 78.83 79.23 76.80 76.90 3.9M
2023-11-07 78.08 79.29 76.52 78.83 3.9M
2023-11-06 81.45 82.22 76.25 78.18 4.8M
2023-11-03 81.61 83.54 79.00 80.81 6.1M
2023-11-02 76.89 82.44 76.17 78.92 8.3M
2023-11-01 79.21 79.59 74.70 76.73 8.0M
2023-10-31 79.19 80.79 78.19 79.58 5.8M
2023-10-30 82.10 84.56 76.06 78.66 10.8M
2023-10-27 82.19 84.85 79.55 82.09 19.4M
2023-10-26 94.61 99.33 93.04 96.18 7.8M
2023-10-25 94.05 95.35 90.60 94.35 5.2M
2023-10-24 96.34 97.45 94.24 94.84 5.1M
2023-10-23 98.00 100.17 95.62 96.29 6.3M
2023-10-20 99.56 103.98 97.27 98.89 14.5M
2023-10-19 121.76 122.67 115.56 115.90 6.5M
2023-10-18 128.00 128.18 122.89 123.84 3.4M
2023-10-17 125.24 132.16 124.52 129.24 3.8M
2023-10-16 121.30 128.23 121.01 127.11 3.1M
2023-10-13 123.87 125.80 121.88 123.81 2.8M
2023-10-12 127.46 127.81 122.85 124.58 3.3M
2023-10-11 127.36 131.91 126.20 128.61 4.1M
2023-10-10 119.83 127.92 119.21 125.75 5.1M
2023-10-09 117.30 120.23 116.27 119.75 2.9M
2023-10-06 113.98 119.67 112.50 119.16 3.4M
2023-10-05 116.99 117.75 112.42 116.01 3.5M
2023-10-04 114.76 120.06 112.90 117.18 5.0M
2023-10-03 115.00 116.13 111.44 114.22 5.0M
2023-10-02 119.20 120.66 116.25 116.84 3.3M
2023-09-29 121.70 124.68 118.93 120.15 2.7M
2023-09-28 120.90 121.78 116.35 120.02 3.3M
2023-09-27 120.12 122.75 118.35 120.11 2.9M
2023-09-26 119.74 120.32 117.59 119.15 2.5M
2023-09-25 119.18 123.74 118.80 121.10 2.7M
2023-09-22 126.37 126.50 119.41 119.92 4.1M
2023-09-21 124.22 125.88 122.17 124.85 3.7M
2023-09-20 122.28 127.47 121.05 123.97 4.5M
2023-09-19 119.50 124.19 119.40 122.09 5.7M
2023-09-18 119.15 119.30 116.86 117.16 3.6M
2023-09-15 121.50 122.79 119.44 120.30 3.6M
2023-09-14 121.25 123.40 119.89 122.31 3.5M
2023-09-13 123.30 123.68 118.59 119.60 3.5M
2023-09-12 120.42 124.39 119.46 123.35 3.2M
2023-09-11 122.30 124.14 120.30 122.19 3.2M
2023-09-08 122.11 122.29 119.51 120.23 2.9M
2023-09-07 121.00 122.34 118.14 122.23 3.4M
2023-09-06 127.21 127.69 122.05 123.03 2.8M
2023-09-05 127.30 130.50 127.06 127.77 2.4M
2023-09-01 128.99 132.33 127.98 128.73 2.8M
2023-08-31 128.08 129.38 126.04 126.53 2.4M
2023-08-30 129.53 130.30 127.02 128.11 1.8M
2023-08-29 125.41 129.79 124.46 129.05 3.1M
2023-08-28 125.69 126.49 123.90 125.30 2.4M
2023-08-25 121.94 125.03 120.90 124.09 3.0M
2023-08-24 130.98 131.09 121.76 122.34 5.5M
2023-08-23 128.71 131.40 127.17 130.36 2.4M
2023-08-22 130.80 130.99 127.34 128.32 2.7M
2023-08-21 130.63 132.19 129.22 130.16 2.4M
2023-08-18 129.26 132.09 128.56 130.34 2.9M
2023-08-17 132.31 133.19 130.40 131.44 2.9M
2023-08-16 132.76 136.95 132.18 132.88 2.5M
2023-08-15 138.12 138.12 134.45 134.56 2.1M
2023-08-14 134.01 138.62 131.67 138.59 2.5M
2023-08-11 134.40 136.06 133.30 135.20 2.2M
2023-08-10 139.08 141.19 135.69 136.46 3.0M
2023-08-09 136.63 139.49 134.77 138.46 3.2M
2023-08-08 133.78 135.95 133.12 135.77 3.0M
2023-08-07 140.00 140.12 132.48 135.45 5.6M
2023-08-04 140.76 144.40 138.96 140.00 4.0M
2023-08-03 140.00 144.25 139.28 140.36 3.8M
2023-08-02 145.00 145.50 139.89 140.69 7.2M
2023-08-01 150.45 153.56 149.92 150.32 4.0M
2023-07-31 154.25 156.67 150.35 151.83 5.5M
2023-07-28 150.00 154.91 145.67 154.33 15.7M
2023-07-27 175.15 175.59 166.25 166.80 8.3M
2023-07-26 170.00 176.00 168.33 173.36 5.6M
2023-07-25 178.47 182.26 178.01 179.47 2.9M
2023-07-24 178.98 179.87 175.03 177.81 2.7M
2023-07-21 178.00 179.71 174.83 177.48 4.5M
2023-07-20 178.62 180.54 175.65 175.92 4.8M
2023-07-19 186.00 189.50 184.29 185.49 3.0M
2023-07-18 189.67 192.22 183.03 184.05 4.5M
2023-07-17 178.11 191.31 175.50 189.67 4.7M
2023-07-14 183.29 183.57 176.90 177.94 3.4M
2023-07-13 186.00 186.36 181.03 182.64 3.1M
2023-07-12 178.00 183.87 177.81 182.80 5.1M
2023-07-11 175.48 177.02 172.71 173.78 2.8M
2023-07-10 166.13 176.24 163.44 175.47 4.0M
2023-07-07 162.53 169.50 162.29 166.17 3.3M
2023-07-06 163.00 164.33 160.06 161.38 3.0M
2023-07-05 169.32 169.98 164.15 165.34 3.1M
2023-07-03 169.59 173.72 168.23 169.55 2.5M
2023-06-30 162.34 168.77 159.70 167.48 5.2M
2023-06-29 162.31 165.10 157.43 158.77 3.4M
2023-06-28 160.00 164.70 158.65 161.42 2.9M
2023-06-27 160.00 161.42 157.16 161.03 3.0M
2023-06-26 159.18 162.56 158.23 159.21 2.8M
2023-06-23 159.72 162.17 155.87 158.69 4.5M
2023-06-22 164.84 165.30 156.01 162.53 6.0M
2023-06-21 171.80 174.17 167.28 167.99 3.4M
2023-06-20 181.90 182.00 168.30 171.99 5.4M
2023-06-16 183.29 184.92 176.58 181.81 4.6M
2023-06-15 177.35 182.06 175.46 180.51 3.6M
2023-06-14 179.00 180.93 174.65 179.20 3.0M
2023-06-13 179.99 184.20 175.80 179.66 3.1M
2023-06-12 172.83 177.11 169.63 176.89 3.1M
2023-06-09 182.77 182.80 174.48 174.58 2.6M
2023-06-08 182.10 183.94 179.53 181.40 1.8M
2023-06-07 184.05 186.80 181.67 182.09 2.5M
2023-06-06 180.56 185.85 179.73 182.61 2.1M
2023-06-05 183.64 186.70 180.25 182.73 2.7M
2023-06-02 187.87 187.99 179.73 181.86 3.0M
2023-06-01 174.25 184.06 172.30 181.47 3.1M
2023-05-31 173.85 176.22 169.30 173.88 3.7M
2023-05-30 167.72 175.81 167.30 174.12 4.1M
2023-05-26 165.66 166.88 161.85 165.20 2.7M
2023-05-25 165.36 165.37 161.55 164.59 2.6M
2023-05-24 160.25 164.33 158.81 164.05 2.5M
2023-05-23 162.38 166.14 161.54 162.83 2.7M
2023-05-22 162.80 166.95 162.66 164.65 2.6M
2023-05-19 165.35 166.72 161.52 162.37 3.1M
2023-05-18 163.27 164.57 159.61 163.72 2.5M
2023-05-17 161.30 165.59 159.09 163.73 2.9M
2023-05-16 167.35 169.00 160.80 160.96 3.3M
2023-05-15 167.71 172.11 165.59 168.71 3.4M
2023-05-12 163.86 172.60 163.84 167.55 6.7M
2023-05-11 159.40 162.72 159.06 160.79 2.0M
2023-05-10 158.98 162.03 157.59 161.42 3.0M
2023-05-09 161.01 161.74 156.31 157.83 3.6M
2023-05-08 161.70 164.56 158.45 163.29 2.8M
2023-05-05 157.59 160.70 154.82 159.65 3.4M
2023-05-04 158.87 159.88 154.63 155.42 4.2M
2023-05-03 153.41 158.63 152.63 155.42 4.4M
2023-05-02 158.73 158.88 152.15 152.88 5.2M
2023-05-01 164.00 166.64 159.70 160.59 5.2M
2023-04-28 163.32 164.30 156.31 164.20 7.9M
2023-04-27 166.53 169.12 162.37 164.18 8.9M
2023-04-26 178.63 183.31 160.61 163.83 25.3M
2023-04-25 222.41 228.36 220.27 220.60 4.4M
2023-04-24 223.61 225.32 214.53 224.60 3.5M
2023-04-21 223.75 226.77 219.90 223.61 2.7M
2023-04-20 220.50 226.26 219.30 224.79 2.5M
2023-04-19 225.06 228.50 222.28 224.27 2.2M
2023-04-18 225.43 231.42 222.23 227.87 3.6M
2023-04-17 215.00 229.24 214.78 224.92 7.5M
2023-04-14 209.77 214.65 204.60 208.90 3.0M
2023-04-13 200.01 211.59 198.52 209.69 4.4M
2023-04-12 199.90 201.26 195.81 196.03 2.0M
2023-04-11 195.90 199.04 193.12 196.88 1.6M
2023-04-10 189.09 195.90 188.51 195.80 2.0M
2023-04-06 191.43 192.00 187.15 191.00 2.9M
2023-04-05 200.00 201.71 187.73 193.67 3.9M
2023-04-04 202.89 203.20 198.65 202.54 2.2M
2023-04-03 213.98 215.89 201.63 202.60 3.6M
2023-03-31 206.02 212.13 205.81 210.28 2.8M
2023-03-30 209.44 214.19 203.81 205.27 3.1M
2023-03-29 196.75 205.80 191.35 203.95 3.6M
2023-03-28 196.00 196.60 190.62 193.52 1.8M
2023-03-27 199.36 200.27 191.60 195.83 2.8M
2023-03-24 202.35 203.55 192.36 195.99 4.0M
2023-03-23 207.20 214.85 201.83 204.66 3.4M
2023-03-22 209.65 211.22 201.75 202.15 4.0M
2023-03-21 196.93 209.35 195.29 207.63 5.5M
2023-03-20 189.59 196.88 185.20 192.51 5.1M
2023-03-17 200.70 200.70 181.55 183.64 8.7M
2023-03-16 204.92 205.58 198.28 201.10 3.5M
2023-03-15 209.98 211.97 198.69 205.76 3.9M
2023-03-14 216.59 221.49 209.21 213.01 2.9M
2023-03-13 209.17 215.59 203.11 211.53 3.1M
2023-03-10 217.07 221.52 207.54 210.22 3.7M
2023-03-09 219.18 224.41 214.65 215.85 2.6M
2023-03-08 222.72 223.58 213.66 218.31 3.2M
2023-03-07 225.17 227.67 219.46 224.21 2.9M
2023-03-06 218.57 230.44 217.61 225.35 4.5M
2023-03-03 213.36 219.18 210.77 217.16 2.5M
2023-03-02 209.34 212.35 207.44 211.56 1.8M
2023-03-01 212.21 216.39 210.00 212.95 2.6M
2023-02-28 209.82 213.49 207.15 210.53 2.8M
2023-02-27 205.47 213.28 203.36 210.78 4.1M
2023-02-24 199.46 203.16 196.25 198.96 2.8M
2023-02-23 207.00 208.82 198.13 204.71 3.0M
2023-02-22 202.47 205.00 198.50 203.57 2.4M
2023-02-21 203.69 207.00 200.50 201.65 3.3M
2023-02-17 202.65 206.58 202.04 204.99 4.1M
2023-02-16 212.50 217.12 202.67 202.80 4.9M
2023-02-15 208.88 218.62 207.17 217.87 4.5M
2023-02-14 208.00 211.39 199.03 208.35 6.2M
2023-02-13 212.88 217.07 208.50 212.57 3.6M
2023-02-10 208.91 220.29 206.86 212.07 6.7M
2023-02-09 221.71 222.49 202.76 209.60 9.2M
2023-02-08 246.90 247.00 214.79 218.87 14.1M
2023-02-07 225.88 230.11 219.56 228.46 6.3M
2023-02-06 224.13 231.68 220.57 222.99 3.8M
2023-02-03 220.00 227.90 219.43 222.93 2.5M
2023-02-02 232.70 235.90 222.20 227.70 4.4M
2023-02-01 221.26 229.64 216.91 227.14 4.1M
2023-01-31 212.17 221.58 212.15 221.38 4.2M
2023-01-30 208.43 217.99 206.25 212.22 4.0M
2023-01-27 206.65 213.59 204.67 210.09 3.7M
2023-01-26 213.90 214.49 203.61 208.02 3.5M
2023-01-25 207.17 211.71 201.68 210.32 6.6M
2023-01-24 222.50 223.95 215.28 219.47 6.0M
2023-01-23 223.58 234.33 217.97 228.44 4.8M
2023-01-20 224.75 227.90 219.83 222.54 6.1M
2023-01-19 245.90 249.25 222.91 222.97 6.2M
2023-01-18 255.00 260.00 245.40 250.31 3.6M
2023-01-17 249.08 260.98 245.17 251.06 4.4M
2023-01-13 238.42 251.65 238.42 245.83 4.0M
2023-01-12 240.86 243.22 230.55 241.72 3.7M
2023-01-11 229.22 242.00 229.01 238.82 5.3M
2023-01-10 227.36 233.45 224.45 229.83 3.7M
2023-01-09 236.36 243.17 227.14 227.94 4.7M
2023-01-06 240.82 241.74 230.10 233.65 5.4M
2023-01-05 248.55 251.85 239.41 240.37 4.1M
2023-01-04 252.45 256.22 246.76 251.64 3.6M
2023-01-03 269.17 271.72 250.51 253.31 3.1M