Stockscreener 앱 받기
19.60
0.76%
-0.15
ENB Financial Corp 주식 (ENBP) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09-09 | $19.60 | $19.50 | $0.10 | 1,421.0 | -0.76% |
| 2025-09-05 | $19.75 | $19.25 | $0.50 | 3,766.0 | +2.12% |
| 2025-09-04 | $19.34 | $19.03 | $0.306 | 1,148.0 | +0.00% |
| 2025-09-03 | $19.35 | $19.34 | $0.01 | 300.0 | -0.05% |
| 2025-09-02 | $19.43 | $19.00 | $0.425 | 2,056.0 | -0.26% |
| 2025-08-29 | $19.40 | $18.90 | $0.50 | 2,909.0 | +2.11% |
| 2025-08-28 | $19.00 | $19.00 | $0.00 | 1,250.0 | +0.00% |
| 2025-08-27 | $19.20 | $18.90 | $0.30 | 1,356.0 | +0.53% |
| 2025-08-26 | $19.00 | $18.75 | $0.25 | 1,753.0 | -0.32% |
| 2025-08-25 | $18.96 | $18.50 | $0.46 | 2,163.0 | +3.04% |
| 2025-08-21 | $18.71 | $18.40 | $0.31 | 425.0 | -3.11% |
| 2025-08-19 | $19.10 | $18.99 | $0.1101 | 410.0 | +0.21% |
| 2025-08-13 | $18.95 | $18.95 | $0.00 | 164.0 | +2.21% |
ENB Financial Corp 주식 (ENBP) 연도별 가격 이력
이 심층 분석에서는 ENB Financial Corp 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENBP 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ENB Financial Corp 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ENB Financial Corp 주식 (ENBP) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-09 | $19.75 | $19.00 | $0.75 | 8,691.0 | +1.03% |
| 2025-08 | $19.50 | $18.25 | $1.25 | 14,490.0 | -2.27% |
| 2025-07 | $19.85 | $16.75 | $3.10 | 28,892.0 | +14.08% |
| 2025-06 | $17.50 | $16.50 | $1.00 | 30,618.0 | +3.33% |
| 2025-05 | $16.95 | $16.25 | $0.6999 | 8,562.0 | +2.68% |
| 2025-04 | $16.71 | $15.50 | $1.21 | 14,512.0 | +3.27% |
| 2025-03 | $16.87 | $15.88 | $0.99 | 43,935.0 | -4.91% |
| 2025-02 | $17.56 | $16.35 | $1.21 | 40,379.0 | -3.47% |
| 2025-01 | $18.00 | $16.82 | $1.18 | 39,992.0 | +0.58% |
ENB Financial Corp 주식 (ENBP) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $18.50 | $17.17 | $1.33 | 24,240.0 | -5.75% |
| 2024-11 | $19.50 | $17.05 | $2.45 | 13,077.0 | +4.89% |
| 2024-10 | $20.00 | $16.46 | $3.54 | 43,281.0 | +1.28% |
| 2024-09 | $17.35 | $16.25 | $1.10 | 76,394.0 | -0.92% |
| 2024-08 | $17.48 | $15.97 | $1.51 | 54,356.0 | +2.00% |
| 2024-07 | $17.00 | $14.50 | $2.50 | 58,717.0 | +14.48% |
| 2024-06 | $15.05 | $14.55 | $0.50 | 21,088.0 | +1.99% |
| 2024-05 | $15.24 | $14.50 | $0.74 | 28,650.0 | -4.21% |
| 2024-04 | $15.20 | $14.21 | $0.9885 | 39,687.0 | +5.46% |
| 2024-03 | $14.95 | $14.28 | $0.675 | 9,389.0 | -0.26% |
| 2024-02 | $15.50 | $14.20 | $1.30 | 38,085.0 | -5.80% |
| 2024-01 | $15.34 | $14.05 | $1.29 | 11,285.0 | +4.00% |
ENB Financial Corp 주식 (ENBP) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $15.00 | $13.35 | $1.65 | 11,847.0 | +8.06% |
| 2023-11 | $13.75 | $12.64 | $1.11 | 24,609.0 | +4.60% |
| 2023-10 | $13.30 | $12.79 | $0.51 | 21,325.0 | -0.76% |
| 2023-09 | $13.88 | $12.65 | $1.23 | 10,456.0 | -3.73% |
| 2023-08 | $14.90 | $13.25 | $1.65 | 11,751.0 | -5.73% |
| 2023-07 | $14.60 | $13.52 | $1.08 | 41,380.0 | +1.68% |
| 2023-06 | $14.50 | $13.84 | $0.6625 | 16,900.0 | +1.79% |
| 2023-05 | $15.00 | $12.45 | $2.55 | 29,772.0 | -1.82% |
| 2023-04 | $14.47 | $12.61 | $1.86 | 37,817.0 | +6.02% |
| 2023-03 | $16.40 | $13.45 | $2.95 | 35,515.0 | -16.98% |
| 2023-02 | $16.97 | $16.10 | $0.87 | 15,105.0 | -4.65% |
| 2023-01 | $16.99 | $16.00 | $0.99 | 15,039.0 | +6.19% |
3.26%
12.52%
자본화:
|
볼륨(24시간):