Stockscreener 앱 받기
0.0566
5.51%
-0.0033
ESE Entertainment Inc. 주식 (ENTEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12-18 | $0.0566 | $0.0475 | $0.0091 | 1,925.0 | -5.51% |
| 2025-12-10 | $0.0607 | $0.0595 | $0.00118 | 21,593.0 | -1.96% |
| 2025-12-09 | $0.0736 | $0.057 | $0.0166 | 56,326.0 | -15.14% |
| 2025-12-08 | $0.0759 | $0.0619 | $0.014 | 53,782.0 | +19.60% |
| 2025-12-05 | $0.064 | $0.0602 | $0.0038 | 2,600.0 | -4.60% |
| 2025-12-04 | $0.0678 | $0.0531 | $0.0147 | 16,393.0 | +12.68% |
| 2025-12-03 | $0.0638 | $0.05 | $0.0138 | 8,375.0 | +4.48% |
| 2025-12-02 | $0.059 | $0.0475 | $0.0115 | 250,131.0 | -2.55% |
| 2025-12-01 | $0.06 | $0.0475 | $0.0125 | 46,466.0 | +6.14% |
| 2025-11-28 | $0.0526 | $0.0475 | $0.00505 | 46,099.0 | -9.47% |
| 2025-11-26 | $0.0572 | $0.0527 | $0.00454 | 55,281.0 | +4.31% |
| 2025-11-25 | $0.062 | $0.0524 | $0.0096 | 24,200.0 | +3.44% |
| 2025-11-24 | $0.062 | $0.0475 | $0.0145 | 137,750.0 | -3.19% |
| 2025-11-21 | $0.0548 | $0.045 | $0.0098 | 36,999.0 | +11.84% |
| 2025-11-20 | $0.0675 | $0.049 | $0.0185 | 240,984.0 | -15.81% |
| 2025-11-19 | $0.0675 | $0.0582 | $0.0093 | 10,177.0 | -7.33% |
| 2025-11-18 | $0.07 | $0.0521 | $0.0179 | 158,394.0 | -3.08% |
ESE Entertainment Inc. 주식 (ENTEF) 연도별 가격 이력
이 심층 분석에서는 ESE Entertainment Inc. 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENTEF 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 ESE Entertainment Inc. 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
ESE Entertainment Inc. 주식 (ENTEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0759 | $0.0475 | $0.0284 | 457,591.0 | +9.22% |
| 2025-11 | $0.107 | $0.045 | $0.062 | 2,150,783.0 | -43.67% |
| 2025-10 | $0.1495 | $0.048 | $0.1015 | 12,937,026.0 | +84.37% |
| 2025-09 | $0.0615 | $0.043 | $0.0185 | 299,668.0 | -21.91% |
| 2025-08 | $0.0665 | $0.04 | $0.0265 | 262,716.0 | +35.67% |
| 2025-07 | $0.0522 | $0.0164 | $0.0358 | 334,923.0 | +105.50% |
| 2025-06 | $0.0368 | $0.016 | $0.0208 | 246,403.0 | -27.24% |
| 2025-05 | $0.046 | $0.031 | $0.015 | 149,760.0 | -24.14% |
| 2025-04 | $0.0433 | $0.0297 | $0.0136 | 263,193.0 | +0.79% |
| 2025-03 | $0.0518 | $0.0383 | $0.0135 | 349,713.0 | -17.57% |
| 2025-02 | $0.0542 | $0.043 | $0.0112 | 105,165.0 | -2.57% |
| 2025-01 | $0.054 | $0.0326 | $0.0214 | 442,968.0 | +35.71% |
ESE Entertainment Inc. 주식 (ENTEF) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $0.0468 | $0.036 | $0.0108 | 377,578.0 | -15.45% |
| 2024-11 | $0.07 | $0.045 | $0.025 | 651,526.0 | -24.96% |
| 2024-10 | $0.10 | $0.0564 | $0.0436 | 550,939.0 | -10.39% |
| 2024-09 | $0.092 | $0.0503 | $0.0418 | 1,089,664.0 | +33.27% |
| 2024-08 | $0.066 | $0.0457 | $0.0203 | 1,224,874.0 | -17.13% |
| 2024-07 | $0.09 | $0.0467 | $0.0433 | 3,481,163.0 | -17.07% |
| 2024-06 | $0.1129 | $0.0733 | $0.0396 | 4,316,647.0 | -15.46% |
| 2024-05 | $0.098 | $0.065 | $0.033 | 2,870,335.0 | +37.98% |
| 2024-04 | $0.1046 | $0.0568 | $0.0478 | 8,129,504.0 | +41.45% |
| 2024-03 | $0.0569 | $0.0437 | $0.0132 | 92,992.0 | +7.69% |
| 2024-02 | $0.0723 | $0.0428 | $0.0295 | 84,580.0 | -37.94% |
| 2024-01 | $0.0963 | $0.041 | $0.0553 | 252,674.0 | +33.26% |
ESE Entertainment Inc. 주식 (ENTEF) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2023-12 | $0.076 | $0.051 | $0.025 | 395,018.0 | +3.33% |
| 2023-11 | $0.0725 | $0.043 | $0.0295 | 661,009.0 | -27.81% |
| 2023-10 | $0.1072 | $0.07 | $0.0372 | 69,746.0 | -32.48% |
| 2023-09 | $0.1627 | $0.095 | $0.0677 | 113,262.0 | -20.28% |
| 2023-08 | $0.1992 | $0.1278 | $0.0714 | 168,134.0 | -13.15% |
| 2023-07 | $0.1704 | $0.092 | $0.0784 | 254,270.0 | +44.21% |
| 2023-06 | $0.1331 | $0.0713 | $0.0618 | 586,627.0 | -12.64% |
| 2023-05 | $0.1853 | $0.1222 | $0.0631 | 405,777.0 | -22.70% |
| 2023-04 | $0.2232 | $0.1639 | $0.0593 | 325,578.0 | -25.32% |
| 2023-03 | $0.3108 | $0.1849 | $0.1259 | 633,328.0 | -22.83% |
| 2023-02 | $0.31 | $0.2791 | $0.0309 | 134,674.0 | -4.79% |
| 2023-01 | $0.3599 | $0.2524 | $0.1075 | 226,784.0 | +19.77% |
5.71%
0.34%
자본화:
|
볼륨(24시간):