Stockscreener 앱 받기
0.0444
122.00%
0.0244
시간 외 거래:
.03
-0.0144
-32.43%
ESE Entertainment Inc. 주식 (ENTEF) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-02 | $0.0444 | $0.025 | $0.0194 | 4,000.0 | +122.00% |
| 2026-03-27 | $0.02 | $0.02 | $0.00 | 184.0 | -54.95% |
| 2026-03-26 | $0.0444 | $0.0172 | $0.0272 | 21,540.0 | +161.18% |
| 2026-03-25 | $0.017 | $0.017 | $0.00 | 3,363.0 | -42.57% |
| 2026-03-23 | $0.0296 | $0.0296 | $0.00 | 1,200.0 | +0.00% |
| 2026-03-20 | $0.0296 | $0.017 | $0.0126 | 66,455.0 | +26.50% |
| 2026-03-19 | $0.0296 | $0.017 | $0.0126 | 171,430.0 | -22.00% |
| 2026-03-18 | $0.0301 | $0.0296 | $0.0005 | 20,500.0 | +0.67% |
| 2026-03-17 | $0.0366 | $0.0298 | $0.0068 | 47,486.0 | -8.02% |
| 2026-03-16 | $0.0324 | $0.0324 | $0.00 | 3,486.0 | -0.61% |
| 2026-03-13 | $0.0348 | $0.0326 | $0.0022 | 2,264.0 | -6.32% |
| 2026-03-12 | $0.0348 | $0.03 | $0.0048 | 5,696.0 | +0.00% |
| 2026-03-11 | $0.0348 | $0.0296 | $0.0052 | 5,020.0 | -21.44% |
| 2026-03-10 | $0.0443 | $0.0348 | $0.0095 | 3,390.0 | +27.30% |
| 2026-03-09 | $0.0396 | $0.0348 | $0.0048 | 6,043.0 | -16.95% |
| 2026-03-06 | $0.0419 | $0.037 | $0.0049 | 14,891.0 | +7.99% |
| 2026-03-05 | $0.0398 | $0.0348 | $0.005 | 76,048.0 | -1.02% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.0444 | $0.025 | $0.0194 | 4,000.0 | +122.00% |
| 2026-03 | $0.0444 | $0.017 | $0.0274 | 450,346.0 | -49.11% |
| 2026-02 | $0.05 | $0.0348 | $0.0152 | 572,634.0 | -2.00% |
| 2026-01 | $0.071 | $0.0368 | $0.0342 | 1,294,613.0 | -41.97% |
ESE Entertainment Inc. 주식 (ENTEF) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $0.0759 | $0.045 | $0.0309 | 1,200,607.0 | +26.64% |
| 2025-11 | $0.107 | $0.045 | $0.062 | 2,150,783.0 | -43.70% |
| 2025-10 | $0.1495 | $0.048 | $0.1015 | 12,912,903.0 | +84.37% |
| 2025-09 | $0.0615 | $0.043 | $0.0185 | 149,834.0 | -21.91% |
| 2025-08 | $0.0665 | $0.04 | $0.0265 | 220,566.0 | +35.67% |
| 2025-07 | $0.0522 | $0.0164 | $0.0358 | 334,923.0 | +105.68% |
| 2025-06 | $0.0368 | $0.016 | $0.0208 | 246,403.0 | -27.30% |
| 2025-05 | $0.046 | $0.031 | $0.015 | 149,760.0 | -24.10% |
| 2025-04 | $0.0433 | $0.0297 | $0.0136 | 263,193.0 | +0.73% |
| 2025-03 | $0.0518 | $0.0383 | $0.0135 | 349,713.0 | -17.60% |
| 2025-02 | $0.0542 | $0.043 | $0.0112 | 105,165.0 | -2.53% |
| 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 | $0.0417 | 1,089,664.0 | +33.16% |
| 2024-08 | $0.066 | $0.0457 | $0.0203 | 1,224,874.0 | -17.06% |
| 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 | +7.58% |
| 2024-02 | $0.0723 | $0.0428 | $0.0295 | 84,580.0 | -37.90% |
| 2024-01 | $0.0963 | $0.041 | $0.0553 | 252,674.0 | +33.33% |
0.27%
0.34%
자본화:
|
볼륨(24시간):