Stockscreener 앱 받기
0.7759
1.78%
-0.0141
시장 영업 전:
.80
0.0241
+3.11%
E Power Inc 주식 (EPOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04-16 | $0.8404 | $0.7545 | $0.0859 | 53,449.0 | -1.78% |
| 2026-04-15 | $0.819 | $0.7651 | $0.0539 | 87,453.0 | +3.27% |
| 2026-04-14 | $0.84 | $0.75 | $0.09 | 207,461.0 | +0.47% |
| 2026-04-13 | $0.793 | $0.7505 | $0.0425 | 38,306.0 | +1.37% |
| 2026-04-10 | $0.8676 | $0.751 | $0.1166 | 128,663.0 | -4.94% |
| 2026-04-09 | $0.8414 | $0.7891 | $0.0523 | 27,589.0 | +0.27% |
| 2026-04-08 | $0.8602 | $0.788 | $0.0722 | 30,647.0 | +2.05% |
| 2026-04-07 | $0.8601 | $0.73 | $0.1301 | 90,295.0 | -4.67% |
| 2026-04-06 | $0.8699 | $0.81 | $0.0599 | 17,769.0 | -2.60% |
| 2026-04-02 | $0.8504 | $0.7701 | $0.0803 | 58,128.0 | +8.00% |
| 2026-04-01 | $0.8317 | $0.77 | $0.0617 | 51,654.0 | -0.34% |
| 2026-03-31 | $0.85 | $0.7726 | $0.0774 | 95,089.0 | -12.28% |
| 2026-03-30 | $1.04 | $0.87 | $0.17 | 118,618.0 | -14.49% |
| 2026-03-27 | $1.05 | $0.897 | $0.153 | 1,068,191.0 | +16.98% |
| 2026-03-26 | $0.94 | $0.8248 | $0.1152 | 117,620.0 | -9.16% |
| 2026-03-25 | $0.99 | $0.73 | $0.26 | 772,092.0 | +28.86% |
| 2026-03-24 | $0.7716 | $0.701 | $0.0706 | 25,926.0 | +6.54% |
| 2026-03-23 | $0.7851 | $0.70 | $0.0851 | 150,023.0 | -4.47% |
| 2026-03-20 | $0.7725 | $0.7001 | $0.0724 | 66,112.0 | +1.23% |
| 2026-03-19 | $0.75 | $0.70 | $0.05 | 116,635.0 | +0.00% |
| 2026-03-18 | $0.7404 | $0.6766 | $0.0638 | 169,156.0 | +4.29% |
E Power Inc 주식 (EPOW) 연도별 가격 이력
이 심층 분석에서는 E Power Inc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 EPOW 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 E Power Inc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
E Power Inc 주식 (EPOW) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $0.8699 | $0.73 | $0.1399 | 844,863.0 | +0.43% |
| 2026-03 | $1.05 | $0.6611 | $0.3889 | 3,688,086.0 | -4.84% |
| 2026-02 | $1.08 | $0.662 | $0.418 | 3,573,439.0 | -1.48% |
| 2026-01 | $1.07 | $0.81 | $0.2626 | 2,444,370.0 | -15.92% |
E Power Inc 주식 (EPOW) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $1.41 | $0.8071 | $0.6029 | 6,191,583.0 | -16.58% |
| 2025-11 | $1.25 | $1.07 | $0.18 | 1,421,370.0 | +1.69% |
| 2025-10 | $1.48 | $0.9801 | $0.4998 | 23,871,343.0 | -17.11% |
| 2025-09 | $1.86 | $0.76 | $1.10 | 79,443,193.0 | +57.11% |
| 2025-08 | $1.02 | $0.85 | $0.1694 | 208,820.0 | +0.69% |
| 2025-07 | $1.04 | $0.8659 | $0.1741 | 358,478.0 | +0.57% |
| 2025-06 | $1.01 | $0.88 | $0.13 | 276,471.0 | -11.11% |
| 2025-05 | $1.03 | $0.821 | $0.209 | 457,488.0 | -0.99% |
| 2025-04 | $1.18 | $0.801 | $0.3787 | 395,052.0 | +1.01% |
| 2025-03 | $1.05 | $0.86 | $0.19 | 582,973.0 | +3.11% |
| 2025-02 | $1.05 | $0.822 | $0.228 | 367,944.0 | +7.65% |
| 2025-01 | $1.08 | $0.82 | $0.26 | 325,029.0 | +3.28% |
E Power Inc 주식 (EPOW) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $1.06 | $0.73 | $0.33 | 408,136.0 | -16.46% |
| 2024-11 | $1.15 | $0.7011 | $0.4489 | 605,219.0 | +9.34% |
| 2024-10 | $1.36 | $0.92 | $0.4397 | 1,059,267.0 | -6.73% |
| 2024-09 | $1.15 | $0.93 | $0.22 | 968,420.0 | +1.08% |
| 2024-08 | $1.09 | $0.55 | $0.54 | 1,947,603.0 | +63.32% |
| 2024-07 | $0.9899 | $0.60 | $0.3899 | 3,118,370.0 | -21.25% |
| 2024-06 | $1.14 | $0.5302 | $0.6098 | 84,938,501.0 | +14.29% |
| 2024-05 | $0.80 | $0.645 | $0.155 | 198,811.0 | -6.65% |
| 2024-04 | $0.92 | $0.71 | $0.21 | 215,499.0 | -17.50% |
| 2024-03 | $1.09 | $0.701 | $0.389 | 895,202.0 | +10.44% |
| 2024-02 | $1.00 | $0.8231 | $0.1769 | 220,120.0 | -15.14% |
| 2024-01 | $1.24 | $0.8508 | $0.3891 | 314,427.0 | -10.19% |
2.39%
0.46%
자본화:
|
볼륨(24시간):