Enphase

ENPH
🏛️ 독일 →
30.75
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-26 31.61 31.92 30.50 30.75 0.0M
2025-09-25 32.39 32.39 31.15 31.28 0.0M
2025-09-24 31.94 32.98 31.94 32.98 0.0M
2025-09-23 34.75 34.75 33.27 33.33 0.0M
2025-09-22 33.02 34.59 32.79 34.05 0.0M
2025-09-19 32.71 33.15 32.61 32.88 0.0M
2025-09-18 33.09 33.55 32.00 32.04 0.0M
2025-09-17 33.12 33.64 32.58 33.64 0.0M
2025-09-16 32.54 33.08 31.77 33.08 0.0M
2025-09-15 32.34 32.45 31.50 31.97 0.0M
2025-09-12 32.26 32.74 32.00 32.74 0.0M
2025-09-11 31.84 32.88 31.76 32.88 0.0M
2025-09-10 32.55 33.25 32.00 32.11 0.0M
2025-09-09 33.01 33.29 32.61 32.67 0.0M
2025-09-08 33.25 33.77 32.65 32.74 0.0M
2025-09-05 31.72 33.50 31.33 32.57 0.0M
2025-09-04 31.86 31.97 30.94 31.07 0.0M
2025-09-03 31.55 32.16 31.55 32.07 0.0M
2025-09-02 31.98 31.98 31.00 31.41 0.0M
2025-09-01 32.12 33.47 32.12 32.83 0.0M
2025-08-29 32.22 33.08 31.98 31.98 0.0M
2025-08-28 32.25 32.75 32.22 32.43 0.0M
2025-08-27 32.99 32.99 32.66 32.66 0.0M
2025-08-26 32.62 33.50 32.62 33.33 0.0M
2025-08-25 32.72 32.83 32.17 32.38 0.0M
2025-08-22 30.07 31.78 29.77 31.78 0.0M
2025-08-21 30.40 31.12 29.90 29.90 0.0M
2025-08-20 30.98 31.47 30.58 30.58 0.0M
2025-08-19 30.56 31.26 30.28 31.26 0.0M
2025-08-18 30.20 31.04 30.07 30.75 0.0M
2025-08-15 27.64 28.34 27.63 28.34 0.0M
2025-08-14 29.37 29.37 27.75 27.75 0.0M
2025-08-13 28.84 29.62 28.30 29.46 0.0M
2025-08-12 28.20 28.57 28.09 28.47 0.0M
2025-08-11 28.60 29.40 28.13 28.24 0.0M
2025-08-08 27.71 27.97 27.23 27.34 0.0M
2025-08-07 25.97 27.14 25.97 26.69 0.0M
2025-08-06 27.58 27.90 26.25 26.36 0.0M
2025-08-05 27.66 27.80 27.31 27.80 0.0M
2025-08-04 26.90 27.61 26.90 27.61 0.0M
2025-08-01 28.14 28.27 27.03 27.58 0.0M
2025-07-31 29.26 29.49 28.42 28.43 0.0M
2025-07-30 29.04 29.19 28.75 28.96 0.0M
2025-07-29 30.36 30.41 29.24 29.24 0.0M
2025-07-28 30.66 30.87 30.29 30.35 0.0M
2025-07-25 30.44 30.48 29.86 29.98 0.0M
2025-07-24 30.96 31.48 30.59 30.71 0.0M
2025-07-23 33.52 34.37 31.16 31.16 0.0M
2025-07-22 34.19 35.98 33.88 35.98 0.0M
2025-07-21 34.08 34.54 33.93 33.93 0.0M
2025-07-18 33.46 33.86 33.37 33.66 0.0M
2025-07-17 33.71 34.37 33.68 34.37 0.0M
2025-07-16 33.77 33.77 33.77 33.77 0.0M
2025-07-15 35.49 36.02 34.94 36.02 0.0M
2025-07-14 35.63 36.73 35.63 35.66 0.0M
2025-07-11 36.72 36.99 35.93 35.93 0.0M
2025-07-10 36.70 36.86 36.53 36.86 0.0M
2025-07-09 33.78 35.16 33.50 35.16 0.0M
2025-07-08 35.77 35.77 33.76 35.20 0.0M
2025-07-07 35.94 35.99 35.62 35.80 0.0M
2025-07-04 35.20 35.84 35.20 35.84 0.0M
2025-07-03 35.42 37.04 35.42 36.75 0.0M
2025-07-02 35.15 35.65 35.15 35.44 0.0M
2025-07-01 33.94 35.12 32.81 34.76 0.0M
2025-06-30 33.92 34.45 33.03 34.05 0.0M
2025-06-27 37.00 37.21 35.24 35.24 0.0M
2025-06-26 32.67 36.33 32.66 36.13 0.0M
2025-06-25 32.55 33.19 32.11 32.24 0.0M
2025-06-24 30.13 31.34 30.00 31.05 0.0M
2025-06-23 30.76 31.35 30.47 30.47 0.0M
2025-06-20 31.61 32.22 31.37 31.67 0.0M
2025-06-19 31.62 31.62 30.97 30.97 0.0M
2025-06-18 30.51 31.76 30.20 31.67 0.0M
2025-06-17 33.66 33.95 28.82 30.07 0.0M
2025-06-16 39.80 40.13 38.96 38.96 0.0M
2025-06-13 37.78 38.97 37.27 38.69 0.0M
2025-06-12 38.88 39.22 38.40 38.44 0.0M
2025-06-11 39.65 40.18 39.33 39.85 0.0M
2025-06-10 38.15 40.45 38.15 40.45 0.0M
2025-06-09 36.25 37.97 36.06 37.58 0.0M
2025-06-06 35.98 36.82 35.98 36.43 0.0M
2025-06-05 37.82 37.89 36.55 36.90 0.0M
2025-06-04 38.21 38.60 37.95 38.39 0.0M
2025-06-03 35.96 37.84 35.05 37.84 0.0M
2025-06-02 35.87 36.38 35.65 36.17 0.0M
2025-05-30 34.53 35.54 34.10 35.29 0.0M
2025-05-29 35.41 35.50 34.56 34.78 0.0M
2025-05-28 35.41 35.66 34.99 34.99 0.0M
2025-05-27 35.66 35.78 35.08 35.61 0.0M
2025-05-26 35.20 36.00 35.08 36.00 0.0M
2025-05-23 33.74 35.06 33.46 34.99 0.0M
2025-05-22 42.08 42.08 32.49 33.80 0.0M
2025-05-21 43.30 43.30 41.50 42.07 0.0M
2025-05-20 42.97 44.88 42.97 44.27 0.0M
2025-05-19 44.37 44.37 42.78 43.53 0.0M
2025-05-16 44.60 45.07 43.91 44.99 0.0M
2025-05-15 42.52 43.30 41.70 43.30 0.0M
2025-05-14 40.83 42.21 40.60 42.14 0.0M
2025-05-13 43.25 43.87 40.21 40.75 0.0M
2025-05-12 46.90 49.99 45.72 45.72 0.0M
2025-05-09 43.22 44.87 43.22 43.90 0.0M
2025-05-08 39.22 40.70 39.04 40.70 0.0M
2025-05-07 39.18 39.18 38.40 38.63 0.0M
2025-05-06 39.12 40.40 38.73 40.05 0.0M
2025-05-05 40.32 40.41 39.00 39.06 0.0M
2025-05-02 39.69 39.87 39.45 39.83 0.0M
2025-04-30 41.18 41.60 39.08 39.92 0.0M
2025-04-29 41.16 41.16 40.69 40.73 0.0M
2025-04-28 40.87 41.70 40.87 41.24 0.0M
2025-04-25 40.19 41.05 39.40 40.79 0.0M
2025-04-24 39.82 40.62 39.57 40.50 0.0M
2025-04-23 41.71 44.37 39.75 40.72 0.0M
2025-04-22 45.12 46.84 45.12 46.67 0.0M
2025-04-17 45.70 45.94 43.67 45.64 0.0M
2025-04-16 46.15 47.25 45.94 47.25 0.0M
2025-04-15 48.28 48.28 47.21 47.21 0.0M
2025-04-14 45.95 47.42 45.95 47.10 0.0M
2025-04-11 43.51 43.73 42.88 43.05 0.0M
2025-04-10 49.34 49.77 44.64 44.64 0.0M
2025-04-09 44.83 44.83 43.11 44.30 0.0M
2025-04-08 50.57 52.30 50.57 52.30 0.0M
2025-04-07 47.63 51.21 47.55 50.90 0.0M
2025-04-04 52.30 53.06 49.35 51.63 0.0M
2025-04-03 55.06 55.06 52.36 52.36 0.0M
2025-04-02 57.88 57.90 57.15 57.90 0.0M
2025-04-01 57.27 57.95 55.49 57.22 0.0M
2025-03-31 55.12 56.41 55.12 56.33 0.0M
2025-03-28 55.91 57.70 55.91 57.70 0.0M
2025-03-27 55.79 56.73 55.69 56.40 0.0M
2025-03-26 58.01 58.03 56.12 56.12 0.0M
2025-03-25 57.57 58.48 57.00 58.48 0.0M
2025-03-24 57.40 58.75 57.40 57.68 0.0M
2025-03-21 56.61 57.49 56.16 57.47 0.0M
2025-03-20 57.55 57.69 56.23 57.21 0.0M
2025-03-19 55.96 57.88 55.85 57.82 0.0M
2025-03-18 58.54 58.54 56.21 56.76 0.0M
2025-03-17 53.23 56.33 53.23 56.31 0.0M
2025-03-14 54.15 54.58 53.73 54.01 0.0M
2025-03-13 53.65 54.38 53.65 54.38 0.0M
2025-03-12 56.01 57.26 53.90 54.17 0.0M
2025-03-11 58.01 58.75 55.27 55.50 0.0M
2025-03-10 57.24 61.41 55.37 61.41 0.0M
2025-03-07 54.41 57.12 53.31 57.11 0.0M
2025-03-06 53.96 53.96 53.10 53.28 0.0M
2025-03-05 54.67 54.67 52.43 52.43 0.0M
2025-03-04 50.66 53.02 49.54 53.02 0.0M
2025-03-03 55.89 56.07 51.96 52.88 0.0M
2025-02-28 58.72 58.72 56.70 56.76 0.0M
2025-02-27 61.16 61.47 59.23 59.68 0.0M
2025-02-26 62.45 63.58 61.94 62.96 0.0M
2025-02-25 62.82 63.31 62.22 62.48 0.0M
2025-02-24 61.57 62.63 61.44 62.63 0.0M
2025-02-21 62.78 63.08 60.86 60.86 0.0M
2025-02-20 63.88 64.22 62.08 62.33 0.0M
2025-02-19 62.77 67.71 61.85 65.73 0.0M
2025-02-18 61.40 63.00 60.52 63.00 0.0M
2025-02-17 61.08 61.17 61.00 61.17 0.0M
2025-02-14 59.77 60.65 59.63 59.63 0.0M
2025-02-13 58.97 59.69 58.64 59.54 0.0M
2025-02-12 60.90 60.90 58.90 59.25 0.0M
2025-02-11 60.58 63.14 60.57 62.78 0.0M
2025-02-10 61.08 61.80 60.13 60.13 0.0M
2025-02-07 64.12 64.35 61.24 61.24 0.0M
2025-02-06 62.80 66.18 62.71 64.37 0.0M
2025-02-05 68.66 69.30 63.13 64.40 0.0M
2025-02-04 62.76 64.92 61.84 64.47 0.0M
2025-02-03 58.78 61.10 58.00 61.10 0.0M
2025-01-31 59.40 62.00 58.55 61.42 0.0M
2025-01-30 59.21 59.63 58.62 59.56 0.0M
2025-01-29 60.65 61.18 58.72 58.72 0.0M
2025-01-28 61.37 62.16 59.21 59.21 0.0M
2025-01-27 58.96 61.56 58.69 60.73 0.0M
2025-01-24 61.27 61.53 60.92 61.43 0.0M
2025-01-23 58.52 59.77 56.98 59.77 0.0M
2025-01-22 60.39 60.48 58.88 59.08 0.0M
2025-01-21 62.07 62.07 59.35 59.35 0.0M
2025-01-20 61.42 61.96 60.51 61.96 0.0M
2025-01-17 61.70 62.96 61.70 62.96 0.0M
2025-01-16 64.13 64.13 61.80 62.21 0.0M
2025-01-15 63.97 66.37 63.77 64.97 0.0M
2025-01-14 65.91 66.62 63.95 64.50 0.0M
2025-01-13 64.53 65.11 62.98 63.75 0.0M
2025-01-10 67.86 67.86 65.61 65.76 0.0M
2025-01-09 68.45 68.45 67.41 68.19 0.0M
2025-01-08 71.36 72.20 67.97 68.50 0.0M
2025-01-07 68.86 73.33 68.86 72.51 0.0M
2025-01-06 70.08 73.07 69.98 72.29 0.0M
2025-01-03 69.89 70.20 69.35 69.40 0.0M
2025-01-02 67.03 70.38 66.94 69.94 0.0M