Enerflex

EFX
🏛️ 미국 →
10.78
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 11.17 11.17 11.17 11.17 2.2K
09:31 11.12 11.12 11.12 11.12 4.1K
09:43 11.08 11.08 11.08 11.08 1.6K
09:46 11.12 11.12 11.12 11.12 0.4K
09:48 11.14 11.14 11.13 11.13 1.3K
09:50 11.14 11.14 11.14 11.14 0.3K
09:53 11.17 11.18 11.17 11.18 2.8K
10:01 11.17 11.17 11.15 11.15 4.6K
10:02 11.15 11.15 11.12 11.12 5.0K
10:16 11.10 11.10 11.10 11.10 1.8K
10:20 11.11 11.11 11.11 11.11 0.1K
10:22 11.13 11.13 11.11 11.11 2.1K
10:24 11.11 11.11 11.11 11.11 1.1K
10:26 11.08 11.08 11.07 11.07 2.7K
10:28 11.05 11.05 11.05 11.05 0.7K
10:31 11.05 11.05 11.05 11.05 3.0K
10:37 11.03 11.03 11.03 11.03 2.7K
10:48 11.04 11.04 11.04 11.04 2.1K
10:58 11.09 11.09 11.09 11.09 11.3K
11:00 11.08 11.08 11.08 11.08 0.9K
11:01 11.09 11.09 11.09 11.09 1.1K
11:05 11.08 11.08 11.08 11.08 2.5K
11:14 11.07 11.07 11.07 11.07 1.4K
11:21 11.05 11.05 11.05 11.05 0.2K
11:22 11.05 11.05 11.05 11.05 0.7K
11:24 11.06 11.06 11.06 11.06 0.2K
11:25 11.06 11.06 11.06 11.06 0.1K
11:28 11.06 11.06 11.06 11.06 1.1K
11:33 11.06 11.06 11.06 11.06 1.1K
11:36 11.07 11.07 11.07 11.07 1.2K
11:39 11.07 11.07 11.07 11.07 1.2K
11:45 11.07 11.07 11.07 11.07 1.4K
11:50 11.07 11.07 11.07 11.07 1.1K
11:57 11.08 11.08 11.08 11.08 2.9K
12:13 11.03 11.03 11.03 11.03 0.6K
12:15 11.03 11.03 11.03 11.03 0.9K
12:20 11.01 11.01 11.01 11.01 0.4K
12:21 11.00 11.00 11.00 11.00 2.3K
12:24 11.03 11.03 11.03 11.03 0.1K
12:25 11.02 11.02 11.02 11.02 0.9K
12:29 11.01 11.01 11.01 11.01 0.5K
12:33 11.02 11.02 11.02 11.02 0.9K
12:37 11.02 11.02 11.02 11.02 0.1K
12:38 11.02 11.02 11.02 11.02 0.9K
12:45 11.02 11.02 11.02 11.02 1.7K
12:48 11.02 11.02 11.02 11.02 1.3K
12:54 11.04 11.04 11.04 11.04 2.4K
13:07 11.03 11.03 11.03 11.03 0.9K
13:08 11.02 11.02 11.02 11.02 7.4K
13:10 11.00 11.00 10.98 10.98 8.7K
13:35 10.99 10.99 10.99 10.99 1.7K
13:37 10.99 10.99 10.99 10.99 2.1K
13:41 10.99 10.99 10.99 10.99 4.7K
13:55 10.97 10.97 10.97 10.97 2.4K
14:03 10.96 10.96 10.96 10.96 0.3K
14:05 10.95 10.95 10.95 10.95 1.0K
14:06 10.94 10.94 10.94 10.94 1.5K
14:15 10.95 10.95 10.95 10.95 2.7K
14:21 10.96 10.96 10.96 10.96 1.2K
14:29 10.98 10.98 10.98 10.98 0.3K
14:33 10.98 10.98 10.98 10.98 3.1K
14:34 10.95 10.96 10.95 10.96 5.7K
14:49 10.97 10.97 10.97 10.97 0.6K
14:53 10.96 10.96 10.96 10.96 8.5K
15:15 10.94 10.94 10.94 10.94 0.5K
15:17 10.96 10.96 10.96 10.96 1.4K
15:21 10.96 10.96 10.96 10.96 1.9K
15:22 10.95 10.95 10.95 10.95 0.4K
15:23 10.96 10.96 10.96 10.96 2.4K
15:26 10.97 10.97 10.97 10.97 1.5K
15:34 10.96 10.96 10.96 10.96 0.4K
15:37 10.97 10.97 10.96 10.96 1.5K
15:41 10.96 10.96 10.96 10.96 5.3K
15:50 10.96 10.96 10.96 10.96 1.6K
15:53 10.96 10.96 10.96 10.96 1.4K
15:54 10.96 10.96 10.96 10.96 1.3K
15:56 10.95 10.95 10.95 10.95 3.1K
15:57 10.95 10.96 10.95 10.96 3.1K
15:58 10.97 10.97 10.97 10.97 1.7K
15:59 10.98 10.99 10.98 10.99 12.7K
날짜 시가 고가 저가 종가 거래량
2025-09-30 10.88 10.86 10.68 10.78 0.2M
2025-09-29 10.98 11.04 10.85 10.87 0.2M
2025-09-26 11.17 11.18 10.93 10.99 0.2M
2025-09-25 10.90 11.18 10.89 11.13 0.3M
2025-09-24 11.19 11.22 10.86 10.87 0.4M
2025-09-23 11.05 11.27 10.92 11.05 0.4M
2025-09-22 10.74 10.99 10.72 10.93 0.3M
2025-09-19 10.79 10.81 10.46 10.73 0.4M
2025-09-18 10.74 10.96 10.60 10.75 0.3M
2025-09-17 10.80 10.84 10.61 10.73 0.4M
2025-09-16 10.75 10.85 10.69 10.77 0.3M
2025-09-15 10.58 10.78 10.53 10.75 0.5M
2025-09-12 10.51 10.67 10.48 10.58 0.2M
2025-09-11 10.34 10.50 10.24 10.49 0.4M
2025-09-10 10.25 10.35 10.19 10.30 0.3M
2025-09-09 10.08 10.24 10.04 10.14 0.5M
2025-09-08 10.01 10.07 9.85 10.06 0.5M
2025-09-05 10.21 10.23 9.81 10.01 0.3M
2025-09-04 10.11 10.33 10.07 10.29 0.3M
2025-09-03 10.24 10.40 10.10 10.21 0.3M
2025-09-02 9.97 10.24 9.95 10.24 0.4M
2025-08-29 10.09 10.11 9.97 10.09 0.4M
2025-08-28 9.88 10.14 9.78 10.07 0.8M
2025-08-27 9.83 9.92 9.76 9.77 0.2M
2025-08-26 9.75 9.80 9.64 9.80 0.3M
2025-08-25 9.81 9.94 9.74 9.77 0.4M
2025-08-22 9.71 9.87 9.67 9.87 0.6M
2025-08-21 9.50 9.72 9.48 9.72 0.4M
2025-08-20 9.40 9.52 9.35 9.50 0.5M
2025-08-19 9.69 9.71 9.37 9.38 0.7M
2025-08-18 9.61 9.71 9.52 9.71 1.6M
2025-08-15 9.61 9.67 9.46 9.59 0.7M
2025-08-14 9.60 9.66 9.41 9.60 0.8M
2025-08-13 9.61 9.74 9.45 9.68 1.1M
2025-08-12 9.17 9.58 9.11 9.58 0.9M
2025-08-11 9.15 9.24 9.04 9.17 0.6M
2025-08-08 8.95 9.13 8.82 9.11 0.8M
2025-08-07 8.68 9.29 8.68 8.89 1.0M
2025-08-06 8.24 8.33 8.04 8.07 0.5M
2025-08-05 7.82 8.16 7.82 8.15 0.6M
2025-08-04 7.77 7.79 7.61 7.78 0.2M
2025-08-01 7.90 7.90 7.59 7.79 0.3M
2025-07-31 8.26 8.33 7.96 7.98 0.1M
2025-07-30 8.38 8.39 8.21 8.26 0.2M
2025-07-29 8.22 8.43 8.13 8.39 0.3M
2025-07-28 8.10 8.20 8.00 8.14 0.6M
2025-07-25 8.20 8.21 7.99 8.02 0.2M
2025-07-24 8.22 8.23 8.05 8.19 0.2M
2025-07-23 8.03 8.24 8.03 8.22 0.4M
2025-07-22 8.06 8.06 7.92 7.99 0.2M
2025-07-21 8.01 8.16 7.99 8.01 0.1M
2025-07-18 8.05 8.05 7.91 7.98 0.2M
2025-07-17 7.84 8.07 7.82 7.97 0.3M
2025-07-16 7.99 8.01 7.76 7.89 0.2M
2025-07-15 8.00 8.05 7.90 7.99 0.3M
2025-07-14 7.78 8.11 7.71 8.05 0.5M
2025-07-11 7.84 7.84 7.78 7.78 0.1M
2025-07-10 7.79 7.87 7.68 7.87 0.2M
2025-07-09 7.89 8.03 7.83 7.84 0.2M
2025-07-08 7.85 7.98 7.83 7.90 0.2M
2025-07-07 8.10 8.15 7.83 7.83 0.2M
2025-07-03 8.01 8.15 8.01 8.11 0.1M
2025-07-02 7.94 8.04 7.90 8.04 0.3M
2025-07-01 7.94 7.95 7.67 7.91 0.3M
2025-06-30 7.81 7.93 7.79 7.89 0.2M
2025-06-27 8.00 8.00 7.79 7.81 0.4M
2025-06-26 7.76 7.97 7.76 7.96 0.4M
2025-06-25 7.69 7.78 7.61 7.77 0.3M
2025-06-24 7.60 7.85 7.54 7.70 0.3M
2025-06-23 8.04 8.07 7.74 7.77 0.3M
2025-06-20 8.00 8.10 7.84 7.97 0.3M
2025-06-18 7.90 7.94 7.79 7.83 0.2M
2025-06-17 7.89 8.10 7.89 7.91 0.2M
2025-06-16 7.94 7.98 7.83 7.87 0.2M
2025-06-13 7.88 7.94 7.75 7.94 0.4M
2025-06-12 7.72 7.83 7.66 7.83 0.2M
2025-06-11 7.78 7.82 7.71 7.81 0.2M
2025-06-10 7.77 7.77 7.63 7.72 0.4M
2025-06-09 7.61 7.79 7.59 7.71 0.6M
2025-06-06 7.45 7.63 7.45 7.58 0.3M
2025-06-05 7.52 7.52 7.29 7.39 0.2M
2025-06-04 7.51 7.56 7.36 7.43 0.3M
2025-06-03 7.17 7.53 7.16 7.49 0.3M
2025-06-02 7.14 7.25 6.99 7.18 0.3M
2025-05-30 7.14 7.14 6.95 7.03 0.1M
2025-05-29 7.25 7.27 7.16 7.18 0.2M
2025-05-28 7.25 7.37 7.16 7.22 0.2M
2025-05-27 7.25 7.40 7.03 7.20 0.3M
2025-05-23 6.76 7.06 6.76 7.05 0.2M
2025-05-22 6.87 6.91 6.74 6.85 0.4M
2025-05-21 7.02 7.11 6.87 6.88 1.4M
2025-05-20 7.13 7.21 7.07 7.07 0.2M
2025-05-19 6.99 7.28 6.91 7.18 0.3M
2025-05-16 7.18 7.23 7.05 7.10 0.4M
2025-05-15 7.12 7.19 7.01 7.14 0.6M
2025-05-14 7.21 7.35 7.13 7.19 0.9M
2025-05-13 7.26 7.32 7.14 7.27 0.6M
2025-05-12 7.14 7.35 7.02 7.17 1.0M
2025-05-09 6.82 7.04 6.78 6.83 0.7M
2025-05-08 7.00 7.00 6.46 6.79 0.2M
2025-05-07 6.84 6.88 6.66 6.81 0.3M
2025-05-06 6.66 6.79 6.62 6.66 0.2M
2025-05-05 6.72 6.72 6.56 6.59 0.3M
2025-05-02 6.74 6.91 6.73 6.76 0.3M
2025-05-01 6.56 6.79 6.56 6.69 0.3M
2025-04-30 6.58 6.58 6.42 6.55 0.6M
2025-04-29 6.55 6.75 6.46 6.66 0.3M
2025-04-28 6.68 6.69 6.49 6.53 0.4M
2025-04-25 6.58 6.67 6.53 6.66 0.3M
2025-04-24 6.48 6.75 6.48 6.63 0.2M
2025-04-23 6.57 6.57 6.36 6.41 0.2M
2025-04-22 6.54 6.59 6.44 6.47 0.2M
2025-04-21 6.68 6.68 6.39 6.43 0.2M
2025-04-17 6.76 6.83 6.72 6.73 0.3M
2025-04-16 6.76 6.83 6.60 6.71 0.5M
2025-04-15 6.56 6.87 6.54 6.78 0.7M
2025-04-14 6.71 6.74 6.48 6.54 0.5M
2025-04-11 6.50 6.55 6.29 6.54 0.2M
2025-04-10 6.89 6.89 6.33 6.42 0.4M
2025-04-09 6.34 7.17 6.25 7.08 0.6M
2025-04-08 6.96 6.96 6.26 6.41 0.4M
2025-04-07 6.40 6.80 6.18 6.66 0.3M
2025-04-04 7.22 7.22 6.48 6.52 0.5M
2025-04-03 7.82 8.01 7.51 7.53 0.5M
2025-04-02 7.84 8.19 7.82 8.16 0.3M
2025-04-01 7.69 7.90 7.60 7.89 0.3M
2025-03-31 7.64 7.82 7.22 7.73 0.3M
2025-03-28 7.67 7.70 7.56 7.67 0.2M
2025-03-27 7.79 7.79 7.56 7.64 0.2M
2025-03-26 8.05 8.13 7.75 7.79 0.2M
2025-03-25 7.88 8.04 7.88 7.99 0.3M
2025-03-24 7.66 7.89 7.56 7.86 0.3M
2025-03-21 7.60 7.62 7.49 7.56 0.3M
2025-03-20 7.40 7.67 7.34 7.64 0.5M
2025-03-19 7.42 7.58 7.34 7.53 0.2M
2025-03-18 7.50 7.52 7.40 7.42 0.5M
2025-03-17 7.45 7.62 7.43 7.48 0.6M
2025-03-14 7.29 7.52 7.29 7.46 0.2M
2025-03-13 7.32 7.36 7.14 7.17 0.5M
2025-03-12 7.30 7.38 7.14 7.34 0.2M
2025-03-11 6.92 7.29 6.92 7.21 0.3M
2025-03-10 7.09 7.18 6.82 6.91 1.4M
2025-03-07 7.16 7.33 7.12 7.19 0.5M
2025-03-06 7.28 7.47 7.12 7.17 0.8M
2025-03-05 7.23 7.40 7.09 7.36 0.8M
2025-03-04 7.50 7.56 7.09 7.26 1.2M
2025-03-03 7.91 8.02 7.48 7.56 0.7M
2025-02-28 7.83 8.00 7.74 7.97 0.4M
2025-02-27 8.58 8.58 7.83 7.86 0.7M
2025-02-26 8.40 8.41 8.07 8.13 0.6M
2025-02-25 8.87 8.87 8.35 8.40 0.3M
2025-02-24 8.92 9.01 8.74 8.81 0.2M
2025-02-21 9.20 9.20 8.90 8.97 0.2M
2025-02-20 9.16 9.26 9.04 9.18 0.2M
2025-02-19 9.21 9.28 9.06 9.08 0.2M
2025-02-18 9.17 9.33 9.09 9.25 0.3M
2025-02-14 9.18 9.27 9.06 9.16 0.3M
2025-02-13 9.43 9.43 9.09 9.13 0.4M
2025-02-12 9.28 9.54 9.26 9.37 0.2M
2025-02-11 9.68 9.68 9.39 9.40 0.6M
2025-02-10 9.49 9.65 9.43 9.61 0.6M
2025-02-07 9.32 9.49 9.29 9.43 0.8M
2025-02-06 9.61 9.65 9.32 9.35 0.2M
2025-02-05 9.60 9.65 9.48 9.58 0.1M
2025-02-04 9.41 9.65 9.41 9.58 0.2M
2025-02-03 9.25 9.59 8.88 9.43 0.2M
2025-01-31 9.65 9.74 9.44 9.50 0.3M
2025-01-30 9.77 9.77 9.60 9.71 0.5M
2025-01-29 9.70 9.85 9.64 9.70 0.4M
2025-01-28 9.69 9.77 9.48 9.71 0.7M
2025-01-27 10.39 10.39 9.61 9.62 0.4M
2025-01-24 10.29 10.53 10.26 10.44 0.2M
2025-01-23 10.42 10.48 10.24 10.24 0.2M
2025-01-22 10.47 10.50 10.21 10.39 0.4M
2025-01-21 10.38 10.61 10.27 10.47 0.4M
2025-01-17 10.35 10.50 10.25 10.44 0.3M
2025-01-16 10.02 10.29 9.98 10.27 1.1M
2025-01-15 10.43 10.43 10.02 10.06 0.6M
2025-01-14 9.92 10.34 9.92 10.28 0.3M
2025-01-13 9.70 10.14 9.67 9.92 0.4M
2025-01-10 10.28 10.35 9.77 9.80 0.4M
2025-01-08 10.10 10.30 10.08 10.30 0.4M
2025-01-07 10.33 10.35 10.08 10.19 0.4M
2025-01-06 10.36 10.52 10.17 10.29 0.6M
2025-01-03 10.25 10.31 10.11 10.28 0.5M
2025-01-02 9.99 10.21 9.97 10.18 0.6M