Enovix Corp (ENVX)

ENVX
🏛️ 미국 →
11.11
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 12.79 12.98 12.24 12.44 5.6M
2022-12-29 11.20 12.75 11.08 12.61 5.0M
2022-12-28 10.80 11.31 10.65 10.96 3.6M
2022-12-27 10.96 11.23 10.70 10.80 2.6M
2022-12-23 10.89 11.13 10.72 10.96 2.4M
2022-12-22 10.95 10.99 10.36 10.80 3.0M
2022-12-21 11.22 11.45 10.87 11.14 2.0M
2022-12-20 10.63 12.01 10.52 11.18 3.7M
2022-12-19 11.24 11.27 10.63 10.75 2.5M
2022-12-16 10.70 11.32 10.63 11.19 3.4M
2022-12-15 11.20 11.34 10.82 10.86 2.9M
2022-12-14 11.39 11.53 11.06 11.35 2.5M
2022-12-13 12.10 12.27 11.16 11.40 3.2M
2022-12-12 11.56 12.02 11.35 11.59 1.9M
2022-12-09 12.02 12.34 11.59 11.62 1.6M
2022-12-08 12.00 12.30 11.31 12.00 3.1M
2022-12-07 11.66 12.10 11.49 11.90 1.9M
2022-12-06 12.25 12.30 11.62 11.73 1.8M
2022-12-05 12.88 13.05 12.10 12.23 2.5M
2022-12-02 12.20 13.11 12.05 12.95 2.1M
2022-12-01 13.00 13.06 12.17 12.28 2.3M
2022-11-30 12.21 13.05 12.16 13.05 2.4M
2022-11-29 11.90 12.68 11.87 12.25 2.5M
2022-11-28 12.54 12.60 11.72 11.80 2.2M
2022-11-25 12.30 12.73 12.27 12.64 0.7M
2022-11-23 11.90 12.49 11.76 12.45 2.1M
2022-11-22 12.17 12.20 11.55 11.90 4.1M
2022-11-21 12.66 12.66 11.95 12.25 2.5M
2022-11-18 13.64 13.65 12.80 12.90 3.0M
2022-11-17 13.19 13.51 12.86 13.20 3.0M
2022-11-16 14.55 14.64 13.62 13.68 2.9M
2022-11-15 14.53 15.19 14.25 14.84 4.0M
2022-11-14 13.67 14.41 12.92 13.96 3.1M
2022-11-11 13.09 13.85 12.95 13.61 3.3M
2022-11-10 12.54 13.13 12.19 12.94 3.4M
2022-11-09 12.13 12.56 11.79 11.88 2.5M
2022-11-08 11.89 12.68 11.60 12.30 3.9M
2022-11-07 11.47 12.14 10.80 11.85 7.8M
2022-11-04 10.98 11.41 10.15 10.74 5.4M
2022-11-03 10.50 11.19 9.54 10.74 7.1M
2022-11-02 13.41 13.55 10.00 10.53 28.1M
2022-11-01 19.14 19.35 17.77 17.99 4.2M
2022-10-31 18.56 19.39 18.31 18.87 6.0M
2022-10-28 18.34 18.83 17.60 18.50 2.8M
2022-10-27 18.04 18.34 17.44 18.10 2.8M
2022-10-26 17.58 18.85 17.35 17.88 3.8M
2022-10-25 15.82 17.69 15.82 17.52 2.7M
2022-10-24 16.38 16.42 15.32 15.82 2.0M
2022-10-21 15.76 16.72 15.34 16.48 2.1M
2022-10-20 16.21 16.78 15.73 15.91 2.6M
2022-10-19 16.52 16.69 16.01 16.33 2.8M
2022-10-18 18.11 18.35 16.76 16.97 2.7M
2022-10-17 17.05 17.64 16.95 17.35 1.8M
2022-10-14 17.65 18.23 16.38 16.44 2.5M
2022-10-13 16.70 17.74 16.31 17.56 3.9M
2022-10-12 18.32 18.33 17.08 17.33 3.2M
2022-10-11 18.31 18.73 17.29 18.23 3.0M
2022-10-10 18.89 19.33 17.78 18.40 2.3M
2022-10-07 19.30 19.59 18.47 18.93 2.4M
2022-10-06 19.88 21.10 19.64 19.68 3.0M
2022-10-05 19.87 20.07 19.02 19.86 2.8M
2022-10-04 19.81 20.82 19.63 20.42 3.5M
2022-10-03 18.46 19.53 17.44 18.98 3.5M
2022-09-30 17.27 18.79 17.11 18.34 3.5M
2022-09-29 18.51 18.64 16.87 17.49 4.5M
2022-09-28 18.40 19.12 18.24 18.95 3.6M
2022-09-27 18.19 18.89 17.80 18.17 3.5M
2022-09-26 18.25 19.32 17.62 17.69 4.1M
2022-09-23 18.83 19.23 17.89 18.52 5.2M
2022-09-22 21.74 21.79 18.84 19.79 6.7M
2022-09-21 22.25 23.21 21.20 21.88 4.0M
2022-09-20 22.93 23.75 21.76 22.22 4.9M
2022-09-19 21.15 22.99 20.95 22.79 3.6M
2022-09-16 23.67 23.78 21.38 21.74 6.8M
2022-09-15 23.56 26.30 23.19 24.48 9.3M
2022-09-14 21.49 24.34 20.87 23.80 6.9M
2022-09-13 20.46 21.97 20.09 21.72 4.5M
2022-09-12 21.15 22.30 20.42 22.26 3.7M
2022-09-09 19.49 21.39 19.40 21.06 3.9M
2022-09-08 21.07 21.28 18.81 19.42 4.2M
2022-09-07 18.96 20.29 18.80 20.08 4.8M
2022-09-06 19.65 19.70 18.33 18.96 4.4M
2022-09-02 20.15 20.34 19.02 19.43 3.7M
2022-09-01 21.55 21.60 18.75 19.92 7.1M
2022-08-31 23.21 23.43 21.67 22.12 4.7M
2022-08-30 22.80 23.31 21.45 23.29 4.9M
2022-08-29 22.00 23.66 21.33 22.43 4.6M
2022-08-26 24.62 24.84 21.91 22.51 6.9M
2022-08-25 25.25 26.17 23.55 24.19 12.1M
2022-08-24 22.25 24.87 21.67 24.61 11.7M
2022-08-23 21.56 21.70 20.20 21.33 6.0M
2022-08-22 19.41 21.77 18.70 20.73 9.4M
2022-08-19 19.23 19.55 18.00 19.06 4.1M
2022-08-18 21.40 21.73 19.25 20.01 5.7M
2022-08-17 24.33 25.00 20.51 21.41 7.9M
2022-08-16 24.83 26.09 24.14 24.96 5.3M
2022-08-15 22.98 25.08 22.27 24.83 6.9M
2022-08-12 21.28 23.12 19.97 22.75 7.2M
2022-08-11 20.04 21.89 18.42 21.13 15.5M
2022-08-10 15.08 16.33 14.40 16.15 5.2M
2022-08-09 14.60 15.10 14.23 14.41 4.3M
2022-08-08 14.68 14.99 13.35 13.70 2.6M
2022-08-05 13.97 14.65 13.80 14.41 3.2M
2022-08-04 13.60 13.93 13.49 13.88 1.3M
2022-08-03 13.41 13.82 13.21 13.51 1.9M
2022-08-02 13.26 13.86 13.23 13.33 1.9M
2022-08-01 13.30 13.60 12.85 13.50 2.4M
2022-07-29 12.08 13.45 11.74 13.32 3.7M
2022-07-28 11.35 11.88 11.13 11.86 1.7M
2022-07-27 10.42 11.09 10.28 10.98 1.6M
2022-07-26 10.55 10.60 10.09 10.18 1.1M
2022-07-25 10.76 10.86 10.47 10.67 0.7M
2022-07-22 11.42 11.53 10.67 10.78 1.1M
2022-07-21 11.47 11.57 10.94 11.34 1.1M
2022-07-20 11.25 11.65 9.96 11.51 3.6M
2022-07-19 10.51 11.23 10.50 11.17 1.6M
2022-07-18 10.34 10.85 10.06 10.41 1.9M
2022-07-15 9.70 9.99 9.19 9.93 1.9M
2022-07-14 9.08 9.63 8.96 9.61 1.6M
2022-07-13 8.56 9.51 8.46 9.26 2.9M
2022-07-12 8.57 8.81 8.17 8.80 2.2M
2022-07-11 9.12 9.24 8.53 8.58 1.8M
2022-07-08 9.13 9.55 8.99 9.30 1.5M
2022-07-07 8.75 9.38 8.71 9.29 2.3M
2022-07-06 8.67 8.95 8.37 8.68 1.6M
2022-07-05 8.51 8.71 8.17 8.68 2.5M
2022-07-01 8.98 9.25 8.66 8.72 1.9M
2022-06-30 8.78 9.13 8.68 8.91 2.4M
2022-06-29 9.61 9.61 8.76 8.89 2.1M
2022-06-28 10.29 10.51 9.67 9.71 1.8M
2022-06-27 10.49 10.66 10.05 10.28 1.7M
2022-06-24 11.07 11.13 10.28 10.40 17.1M
2022-06-23 11.07 11.34 10.80 10.90 3.2M
2022-06-22 10.92 11.35 10.78 11.07 3.5M
2022-06-21 11.42 11.98 11.03 11.15 3.7M
2022-06-17 10.77 11.39 10.77 11.12 5.3M
2022-06-16 10.68 11.02 10.40 10.78 3.2M
2022-06-15 10.87 11.46 10.84 11.04 4.4M
2022-06-14 11.48 11.62 10.52 10.71 2.4M
2022-06-13 11.09 11.43 10.78 11.31 2.3M
2022-06-10 12.14 12.42 11.52 11.65 1.3M
2022-06-09 13.32 13.58 12.43 12.52 1.6M
2022-06-08 13.22 14.02 13.12 13.49 1.4M
2022-06-07 13.10 13.67 12.67 13.37 2.1M
2022-06-06 13.26 14.21 13.20 13.41 3.6M
2022-06-03 12.62 12.90 12.39 12.75 1.3M
2022-06-02 12.03 13.13 12.00 12.89 1.9M
2022-06-01 12.11 12.47 11.62 12.10 2.3M
2022-05-31 12.17 12.58 11.50 12.03 2.9M
2022-05-27 10.97 12.30 10.96 12.28 2.2M
2022-05-26 10.00 11.06 9.83 10.85 2.1M
2022-05-25 9.32 10.02 9.30 9.92 1.6M
2022-05-24 9.23 9.54 8.96 9.46 1.6M
2022-05-23 9.44 9.44 8.94 9.23 1.3M
2022-05-20 9.85 10.03 8.88 9.31 2.0M
2022-05-19 9.12 9.88 9.07 9.74 3.3M
2022-05-18 9.10 10.25 8.98 9.18 4.6M
2022-05-17 8.74 9.17 8.52 9.05 2.0M
2022-05-16 8.73 8.74 8.10 8.22 2.7M
2022-05-13 8.57 9.19 8.50 8.78 1.9M
2022-05-12 8.27 9.29 7.26 8.23 3.1M
2022-05-11 7.89 8.27 7.49 7.51 1.8M
2022-05-10 9.25 9.45 7.90 7.97 2.5M
2022-05-09 10.00 10.08 8.83 9.02 2.2M
2022-05-06 10.13 10.55 9.82 10.34 1.9M
2022-05-05 10.94 11.04 10.36 10.39 2.2M
2022-05-04 10.68 11.14 9.95 11.02 2.6M
2022-05-03 9.19 12.19 9.19 10.68 17.7M
2022-05-02 9.01 9.15 8.76 8.93 2.0M
2022-04-29 9.32 9.59 8.99 9.04 0.6M
2022-04-28 9.30 9.61 8.82 9.46 0.8M
2022-04-27 9.10 9.54 9.06 9.22 0.6M
2022-04-26 9.75 9.86 9.13 9.15 0.9M
2022-04-25 9.63 10.08 9.60 9.92 1.0M
2022-04-22 9.90 10.15 9.52 9.82 0.9M
2022-04-21 10.99 11.16 9.91 9.96 1.4M
2022-04-20 11.27 11.30 10.71 10.78 0.7M
2022-04-19 10.89 11.46 10.85 11.16 0.8M
2022-04-18 11.15 11.28 10.70 10.91 0.9M
2022-04-14 11.79 11.79 11.14 11.18 0.7M
2022-04-13 11.26 11.87 11.22 11.71 0.8M
2022-04-12 11.83 12.08 11.29 11.39 1.2M
2022-04-11 12.20 12.20 11.52 11.60 0.9M
2022-04-08 12.33 12.43 11.81 12.00 1.3M
2022-04-07 12.88 13.08 12.12 12.42 1.0M
2022-04-06 13.55 13.65 12.72 12.94 1.1M
2022-04-05 14.78 14.94 13.53 13.75 1.2M
2022-04-04 14.90 14.92 14.20 14.70 3.3M
2022-04-01 14.70 15.07 14.25 14.74 1.2M
2022-03-31 14.63 14.91 14.24 14.27 0.6M
2022-03-30 14.52 15.58 14.47 14.71 1.5M
2022-03-29 14.13 14.85 13.96 14.65 1.7M
2022-03-28 14.15 14.48 13.36 13.77 0.8M
2022-03-25 14.42 14.54 13.92 14.15 0.7M
2022-03-24 14.59 15.16 13.88 14.48 1.1M
2022-03-23 15.02 15.02 13.98 14.25 1.1M
2022-03-22 15.27 15.59 15.00 15.16 0.9M
2022-03-21 15.47 15.80 14.75 15.28 1.6M
2022-03-18 14.48 15.55 14.43 15.47 1.3M
2022-03-17 13.90 14.63 13.64 14.52 0.9M
2022-03-16 13.23 14.18 13.17 13.93 0.9M
2022-03-15 12.73 12.94 12.28 12.92 0.6M
2022-03-14 14.17 14.17 12.56 12.67 1.3M
2022-03-11 14.96 14.98 13.87 13.92 0.7M
2022-03-10 14.27 14.61 13.89 14.26 0.6M
2022-03-09 14.95 15.26 14.38 14.74 0.6M
2022-03-08 13.32 15.07 13.12 14.56 2.1M
2022-03-07 13.64 13.84 12.51 13.20 1.6M
2022-03-04 15.45 15.88 12.50 13.36 4.0M
2022-03-03 16.56 16.70 15.74 16.02 0.9M
2022-03-02 16.31 16.76 16.03 16.44 0.7M
2022-03-01 16.55 16.81 16.18 16.29 0.9M
2022-02-28 15.61 17.00 15.61 16.66 1.3M
2022-02-25 15.30 15.91 14.51 15.85 1.2M
2022-02-24 12.98 15.42 12.85 15.35 1.6M
2022-02-23 13.96 14.37 13.56 13.69 0.9M
2022-02-22 14.23 14.65 13.67 13.76 0.7M
2022-02-18 14.60 14.86 14.27 14.48 0.8M
2022-02-17 15.56 15.89 14.43 14.61 0.7M
2022-02-16 15.56 16.21 15.24 15.81 0.7M
2022-02-15 15.30 16.02 15.30 15.86 0.8M
2022-02-14 15.00 15.65 14.85 14.94 0.6M
2022-02-11 15.97 16.29 14.70 15.01 0.9M
2022-02-10 16.29 17.00 15.77 15.96 1.0M
2022-02-09 16.35 16.99 16.32 16.63 1.3M
2022-02-08 15.37 16.18 15.27 15.97 0.8M
2022-02-07 15.62 15.97 15.13 15.39 0.6M
2022-02-04 14.66 15.59 14.56 15.39 0.9M
2022-02-03 15.15 15.72 14.69 14.87 0.5M
2022-02-02 16.84 16.84 15.60 15.69 0.9M
2022-02-01 16.30 16.78 15.60 16.67 0.9M
2022-01-31 14.90 16.46 14.80 16.11 1.3M
2022-01-28 13.72 14.90 13.23 14.83 1.8M
2022-01-27 14.95 14.96 13.50 13.68 1.5M
2022-01-26 15.30 15.79 14.43 14.66 1.3M
2022-01-25 15.43 16.15 14.42 14.69 1.4M
2022-01-24 15.50 16.14 14.39 15.99 2.6M
2022-01-21 16.49 16.91 15.73 16.15 1.3M
2022-01-20 17.53 18.23 16.69 16.71 1.0M
2022-01-19 17.41 17.86 17.00 17.11 1.0M
2022-01-18 18.45 18.56 17.31 17.38 1.3M
2022-01-14 18.66 19.40 18.09 19.08 1.3M
2022-01-13 20.00 20.17 18.59 18.70 0.8M
2022-01-12 20.40 21.64 19.96 19.98 1.3M
2022-01-11 18.58 20.46 18.32 20.23 1.9M
2022-01-10 19.50 19.54 18.46 19.33 1.4M
2022-01-07 21.00 21.55 19.50 19.78 2.0M
2022-01-06 21.40 22.00 20.24 21.06 1.7M
2022-01-05 24.50 24.77 21.22 21.34 1.9M
2022-01-04 27.84 27.84 24.20 24.27 1.7M
2022-01-03 28.14 28.17 25.63 27.16 1.3M