ACE Enexor Inc (ENEX)

ENEX
🏛️ 필리핀 →
3.79
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
2021-12-29 41.50 41.90 38.00 39.00 0.7M
2021-12-28 42.05 43.00 40.10 40.30 0.9M
2021-12-27 38.00 41.90 38.00 41.80 1.4M
2021-12-24 37.50 38.95 37.50 37.95 0.7M
2021-12-23 34.45 38.00 34.45 37.30 1.4M
2021-12-22 34.15 36.00 34.15 34.45 0.3M
2021-12-21 34.90 36.00 33.80 34.35 0.5M
2021-12-20 36.85 36.85 34.15 34.90 0.5M
2021-12-17 34.40 36.90 33.50 36.85 1.2M
2021-12-16 34.95 36.75 33.60 34.50 1.3M
2021-12-15 38.95 39.90 34.55 35.00 2.6M
2021-12-14 36.20 39.90 35.30 39.00 1.7M
2021-12-13 37.00 37.00 34.80 36.30 1.3M
2021-12-10 32.10 38.00 32.00 37.00 4.2M
2021-12-09 28.30 32.50 28.00 32.10 2.5M
2021-12-07 29.00 29.45 27.55 27.75 0.6M
2021-12-06 27.75 29.75 27.50 29.40 1.6M
2021-12-03 24.90 28.45 24.90 28.20 2.9M
2021-12-02 22.00 24.50 21.50 24.50 0.8M
2021-12-01 22.95 22.95 22.05 22.20 0.2M
2021-11-29 22.05 23.50 22.05 22.95 0.5M
2021-11-26 23.90 23.90 22.10 23.00 0.4M
2021-11-25 22.70 23.95 22.00 23.80 0.6M
2021-11-24 22.85 23.30 22.60 22.70 0.6M
2021-11-23 22.00 22.90 21.95 22.40 0.5M
2021-11-22 20.85 22.15 20.80 21.85 1.0M
2021-11-19 21.30 21.30 19.70 20.90 0.3M
2021-11-18 20.90 21.45 20.20 21.25 0.7M
2021-11-17 19.00 21.35 19.00 20.85 1.8M
2021-11-16 19.98 19.98 19.14 19.40 0.3M
2021-11-15 19.00 20.50 19.00 19.98 1.4M
2021-11-12 18.42 19.10 18.42 18.78 0.5M
2021-11-11 17.40 18.80 17.40 18.40 0.3M
2021-11-10 17.48 17.48 17.00 17.40 0.2M
2021-11-09 17.90 17.90 17.20 17.48 0.1M
2021-11-08 17.98 18.00 17.50 17.90 0.1M
2021-11-05 17.10 17.98 16.90 17.94 0.2M
2021-11-04 17.52 17.52 17.20 17.20 0.1M
2021-11-03 17.76 17.76 17.50 17.52 0.2M
2021-11-02 18.64 18.64 17.90 17.90 0.2M
2021-10-29 18.90 18.90 18.42 18.62 0.1M
2021-10-28 18.80 19.50 18.72 18.80 0.3M
2021-10-27 18.22 18.76 18.22 18.70 0.1M
2021-10-26 18.32 18.90 18.20 18.22 0.1M
2021-10-25 19.20 19.20 18.20 18.20 0.3M
2021-10-22 19.68 20.00 18.56 19.16 0.4M
2021-10-21 19.90 20.50 19.50 19.64 1.1M
2021-10-20 17.60 19.78 17.60 18.98 2.0M
2021-10-19 17.70 17.98 16.98 17.18 0.6M
2021-10-18 17.38 17.40 17.00 17.00 0.1M
2021-10-15 17.38 17.78 16.80 17.50 0.3M
2021-10-14 16.60 17.50 16.60 17.38 0.0M
2021-10-13 17.20 17.50 16.50 16.54 0.1M
2021-10-12 17.28 17.28 17.00 17.18 0.0M
2021-10-11 16.84 17.74 16.54 17.28 0.1M
2021-10-08 17.40 17.40 16.72 16.84 0.2M
2021-10-07 18.30 18.30 17.00 17.40 0.2M
2021-10-06 17.10 18.38 16.70 18.38 0.7M
2021-10-05 17.40 17.40 16.62 17.20 0.1M
2021-10-04 15.48 17.46 15.48 17.30 0.9M
2021-10-01 15.30 15.48 15.30 15.48 0.0M
2021-09-30 15.46 15.60 15.30 15.40 0.1M
2021-09-29 15.10 15.46 15.00 15.46 0.1M
2021-09-28 15.00 15.20 15.00 15.10 0.2M
2021-09-27 15.00 15.50 15.00 15.10 0.1M
2021-09-24 15.00 15.00 14.90 14.96 0.0M
2021-09-23 14.82 15.28 14.82 15.00 0.1M
2021-09-22 14.90 15.28 14.90 14.92 0.0M
2021-09-21 14.82 15.10 14.80 15.00 0.1M
2021-09-20 15.20 15.20 15.00 15.18 0.1M
2021-09-17 15.00 15.20 15.00 15.20 0.0M
2021-09-16 15.04 15.50 15.00 15.48 0.1M
2021-09-15 15.06 15.26 15.06 15.18 0.1M
2021-09-14 15.28 15.28 15.02 15.06 0.1M
2021-09-13 15.10 15.30 15.10 15.10 0.1M
2021-09-10 15.68 15.68 15.00 15.10 0.3M
2021-09-09 15.30 15.68 15.20 15.68 0.0M
2021-09-08 15.80 16.00 15.30 15.40 0.1M
2021-09-07 16.00 16.00 15.80 15.80 0.0M
2021-09-06 15.88 15.90 15.50 15.90 0.2M
2021-09-03 15.46 15.90 15.46 15.88 0.0M
2021-09-02 15.02 15.48 15.00 15.48 0.3M
2021-09-01 15.00 15.40 15.00 15.00 0.2M
2021-08-31 15.50 15.90 15.00 15.00 0.4M
2021-08-27 15.90 16.10 15.40 15.40 0.5M
2021-08-26 16.00 16.00 15.94 15.96 0.0M
2021-08-25 16.40 16.40 16.00 16.10 0.1M
2021-08-24 16.46 16.46 15.70 16.40 0.1M
2021-08-23 16.24 16.42 16.00 16.20 0.1M
2021-08-20 16.20 16.46 16.20 16.42 0.0M
2021-08-19 16.22 16.22 16.22 16.22 0.0M
2021-08-18 16.22 16.86 16.20 16.50 0.1M
2021-08-17 16.74 16.74 16.20 16.48 0.0M
2021-08-13 16.10 16.76 16.10 16.76 0.1M
2021-08-12 17.16 17.20 16.80 16.80 0.0M
2021-08-11 17.00 17.40 17.00 17.20 0.0M
2021-08-10 16.70 16.80 16.70 16.80 0.1M
2021-08-09 16.50 16.84 16.48 16.80 0.1M
2021-08-06 16.30 16.50 16.00 16.50 0.0M
2021-08-05 16.00 16.40 16.00 16.30 0.0M
2021-08-04 16.00 16.38 15.90 16.34 0.0M
2021-08-03 15.62 16.28 15.50 16.28 0.0M
2021-08-02 15.60 16.28 15.60 16.24 0.0M
2021-07-30 16.70 16.90 15.20 16.38 0.4M
2021-07-29 16.50 16.88 16.50 16.80 0.0M
2021-07-28 16.70 16.70 16.10 16.20 0.1M
2021-07-27 16.04 16.50 16.04 16.50 0.0M
2021-07-26 16.70 16.70 16.00 16.04 0.2M
2021-07-23 17.40 17.40 16.80 16.80 0.1M
2021-07-22 16.42 18.00 16.42 17.40 0.1M
2021-07-21 17.50 17.50 16.40 16.42 0.4M
2021-07-19 17.52 17.52 17.10 17.50 0.2M
2021-07-16 18.28 18.32 17.42 17.52 0.1M
2021-07-15 17.30 18.40 17.30 18.32 0.2M
2021-07-14 17.98 17.98 17.30 17.30 0.1M
2021-07-13 17.96 17.98 17.50 17.90 0.1M
2021-07-12 17.80 18.00 17.48 17.48 0.1M
2021-07-09 17.86 17.86 17.20 17.80 0.3M
2021-07-08 18.40 18.40 17.80 17.96 0.1M
2021-07-07 19.00 19.00 18.50 18.52 0.1M
2021-07-06 19.00 19.20 18.56 19.00 0.0M
2021-07-05 18.32 19.00 18.26 19.00 0.3M
2021-07-02 18.20 18.30 17.70 18.26 0.3M
2021-07-01 18.60 18.90 18.30 18.30 0.2M
2021-06-30 20.00 20.00 18.32 18.76 0.3M
2021-06-29 20.35 20.95 19.50 19.80 0.3M
2021-06-28 19.80 20.40 19.80 20.35 0.1M
2021-06-25 20.30 20.45 19.50 19.80 0.1M
2021-06-24 19.80 20.30 19.48 20.30 0.2M
2021-06-23 20.40 20.40 19.50 19.86 0.1M
2021-06-22 18.94 21.00 18.60 20.40 1.1M
2021-06-21 18.78 18.98 18.10 18.98 0.1M
2021-06-18 18.10 18.92 18.00 18.80 0.2M
2021-06-17 18.28 18.80 18.20 18.20 0.2M
2021-06-16 18.88 18.96 18.26 18.30 0.2M
2021-06-15 17.12 18.88 17.10 18.86 0.8M
2021-06-14 17.30 17.48 17.20 17.20 0.2M
2021-06-11 17.20 17.40 17.00 17.40 0.1M
2021-06-10 17.28 17.28 17.00 17.20 0.0M
2021-06-09 17.00 17.30 16.96 17.28 0.1M
2021-06-08 17.18 17.30 16.90 17.20 0.1M
2021-06-07 17.00 17.18 16.88 17.18 0.1M
2021-06-04 17.38 17.40 16.90 17.00 0.1M
2021-06-03 16.50 17.38 16.50 17.30 0.8M
2021-06-02 16.40 16.48 16.00 16.48 0.5M
2021-06-01 17.00 17.00 16.20 16.40 0.3M
2021-05-31 17.00 17.58 16.80 17.00 0.0M
2021-05-28 17.48 17.60 17.00 17.20 0.1M
2021-05-27 17.28 17.50 17.14 17.48 0.1M
2021-05-26 16.86 17.50 16.50 17.28 0.1M
2021-05-25 17.48 17.48 16.24 16.38 0.0M
2021-05-24 17.48 17.48 17.00 17.36 0.0M
2021-05-21 17.00 17.48 17.00 17.40 0.1M
2021-05-20 16.50 17.46 16.50 17.00 0.1M
2021-05-19 15.70 16.50 15.10 16.48 0.2M
2021-05-18 15.80 16.00 15.40 15.80 0.3M
2021-05-17 16.98 16.98 15.88 15.88 0.5M
2021-05-14 17.00 17.20 16.92 17.00 0.1M
2021-05-12 17.00 17.18 17.00 17.00 0.2M
2021-05-11 17.24 17.40 16.90 17.00 0.1M
2021-05-10 17.00 17.30 16.94 17.20 0.1M
2021-05-07 17.20 17.30 16.80 17.00 0.1M
2021-05-06 17.48 17.80 16.80 17.30 0.2M
2021-05-05 17.02 17.76 17.00 17.48 0.3M
2021-05-04 18.00 18.00 15.60 17.00 1.1M
2021-05-03 18.50 18.96 17.90 18.00 0.6M
2021-04-30 18.96 19.00 18.62 18.90 0.2M
2021-04-29 19.30 19.30 18.80 18.96 0.2M
2021-04-28 19.20 19.50 19.10 19.22 0.1M
2021-04-27 19.20 19.70 19.20 19.50 0.1M
2021-04-26 20.10 20.20 19.10 19.20 0.2M
2021-04-23 19.80 20.40 19.20 20.10 0.1M
2021-04-22 20.95 21.50 19.50 19.80 1.2M
2021-04-21 22.35 22.35 20.70 21.00 1.2M
2021-04-20 21.75 22.60 21.75 22.40 0.5M
2021-04-19 22.75 22.75 21.50 21.65 0.4M
2021-04-16 22.90 23.00 22.15 22.75 0.1M
2021-04-15 22.65 23.40 22.45 22.60 0.1M
2021-04-14 22.90 23.40 22.05 22.65 0.3M
2021-04-13 22.00 23.00 21.75 22.90 0.6M
2021-04-12 21.85 22.35 21.60 21.60 0.2M
2021-04-08 22.00 22.00 21.75 21.85 0.3M
2021-04-07 22.40 22.40 21.50 21.90 0.4M
2021-04-06 21.75 22.60 21.75 22.00 0.3M
2021-04-05 22.30 22.90 21.40 21.75 0.8M
2021-03-31 22.85 22.85 22.15 22.50 0.2M
2021-03-30 23.10 23.10 22.20 22.85 0.2M
2021-03-29 21.80 23.40 21.10 23.00 0.7M
2021-03-26 22.90 24.00 22.60 24.00 0.8M
2021-03-25 23.00 23.40 22.00 23.00 0.3M
2021-03-24 22.65 22.80 21.90 22.00 0.2M
2021-03-23 22.20 22.90 22.00 22.65 0.2M
2021-03-22 22.90 22.90 21.00 22.30 0.2M
2021-03-19 23.50 23.90 22.15 23.50 0.3M
2021-03-18 23.00 23.95 22.90 23.50 0.2M
2021-03-17 24.00 24.00 22.50 22.90 0.2M
2021-03-16 23.15 23.45 21.70 23.00 0.2M
2021-03-15 25.00 25.20 21.20 23.45 1.0M
2021-03-12 23.75 25.20 23.00 25.00 0.9M
2021-03-11 23.45 24.00 22.50 23.75 0.4M
2021-03-10 22.90 24.40 20.50 23.45 1.0M
2021-03-09 23.00 24.45 21.20 23.00 0.8M
2021-03-08 26.90 26.90 23.50 24.00 1.0M
2021-03-05 23.90 26.95 23.60 26.80 1.5M
2021-03-04 25.80 25.80 23.80 24.45 0.3M
2021-03-03 25.80 25.95 23.50 24.50 1.1M
2021-03-02 24.10 26.20 22.75 23.90 1.8M
2021-03-01 21.00 25.00 20.80 25.00 3.5M
2021-02-26 20.00 20.80 19.50 20.80 0.3M
2021-02-24 19.50 20.00 18.60 20.00 0.8M
2021-02-23 20.75 20.75 19.04 19.40 0.3M
2021-02-22 20.90 20.90 20.00 20.00 0.2M
2021-02-19 21.20 22.00 20.70 21.00 0.2M
2021-02-18 21.20 21.30 20.20 21.20 0.4M
2021-02-17 20.80 21.70 20.00 20.90 0.7M
2021-02-16 22.00 22.20 20.60 20.90 0.4M
2021-02-15 22.00 22.80 20.80 21.60 0.5M
2021-02-11 22.50 22.90 21.60 21.65 0.5M
2021-02-10 21.35 23.50 21.05 22.50 1.2M
2021-02-09 21.30 22.00 20.50 21.35 0.6M
2021-02-08 18.82 22.50 18.08 21.20 1.6M
2021-02-05 18.90 20.20 18.62 18.82 0.9M
2021-02-04 20.05 23.20 18.00 18.50 6.4M
2021-02-03 15.58 19.30 15.58 19.30 3.1M
2021-02-02 13.48 14.48 13.48 14.42 0.3M
2021-02-01 13.56 13.56 12.20 13.48 0.3M
2021-01-29 13.28 13.90 13.26 13.56 0.2M
2021-01-28 12.10 13.90 12.10 13.30 0.4M
2021-01-27 12.00 13.20 12.00 12.64 0.4M
2021-01-26 15.00 15.80 12.10 12.22 1.6M
2021-01-25 15.10 15.96 14.52 15.00 0.2M
2021-01-22 15.50 15.50 14.22 15.02 0.4M
2021-01-21 17.72 18.90 14.00 15.48 2.8M
2021-01-20 17.10 17.90 17.00 17.56 0.4M
2021-01-19 17.60 17.86 17.00 17.10 0.5M
2021-01-18 16.52 18.30 16.52 17.56 1.5M
2021-01-15 15.24 17.00 15.24 16.52 1.3M
2021-01-14 16.44 16.48 15.10 15.42 0.9M
2021-01-13 13.40 17.00 13.40 15.90 2.3M
2021-01-12 13.04 13.50 13.02 13.30 0.2M
2021-01-11 13.80 13.80 12.90 13.28 0.5M
2021-01-08 13.88 13.90 13.30 13.68 0.4M
2021-01-07 13.50 14.30 12.50 13.88 0.9M
2021-01-06 13.20 13.60 11.00 13.28 1.5M
2021-01-05 15.00 15.00 12.68 13.12 1.4M
2021-01-04 11.70 14.78 11.62 14.02 2.6M