Stockscreener 앱 받기
0.6452
4.78%
-0.0324
E Power Inc 주식 (EPOW) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-06-02 | $0.6758 | $0.6188 | $0.057 | 111,087.0 | -4.77% |
| 2026-06-01 | $0.7071 | $0.6563 | $0.0508 | 79,123.0 | -0.04% |
| 2026-05-29 | $0.72 | $0.67 | $0.05 | 174,848.0 | -1.75% |
| 2026-05-28 | $0.7099 | $0.6701 | $0.0398 | 129,654.0 | -2.80% |
| 2026-05-27 | $0.7665 | $0.7007 | $0.0658 | 207,944.0 | -1.40% |
| 2026-05-26 | $0.7592 | $0.6502 | $0.109 | 238,272.0 | +7.72% |
| 2026-05-22 | $0.72 | $0.5821 | $0.1379 | 551,664.0 | -0.25% |
| 2026-05-21 | $0.6769 | $0.6513 | $0.0256 | 46,735.0 | +2.89% |
| 2026-05-20 | $0.6847 | $0.65 | $0.0347 | 41,932.0 | -1.68% |
| 2026-05-19 | $0.6888 | $0.6308 | $0.058 | 57,879.0 | -1.13% |
| 2026-05-18 | $0.69 | $0.6103 | $0.0797 | 54,884.0 | +1.52% |
| 2026-05-15 | $0.7202 | $0.6374 | $0.0828 | 163,046.0 | -7.04% |
| 2026-05-14 | $0.7397 | $0.6924 | $0.0473 | 118,208.0 | +0.00% |
| 2026-05-13 | $0.73 | $0.6801 | $0.0499 | 228,373.0 | -3.32% |
| 2026-05-12 | $0.7344 | $0.69 | $0.0444 | 190,546.0 | +3.95% |
| 2026-05-11 | $0.745 | $0.683 | $0.062 | 245,681.0 | -0.84% |
| 2026-05-08 | $0.79 | $0.68 | $0.11 | 521,938.0 | -8.10% |
| 2026-05-07 | $0.88 | $0.6845 | $0.1955 | 4,383,522.0 | +29.22% |
| 2026-05-06 | $1.04 | $0.5699 | $0.4701 | 3,675,995.0 | -19.21% |
| 2026-05-05 | $1.00 | $0.72 | $0.28 | 567,208.0 | -4.17% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $0.7071 | $0.6188 | $0.0883 | 190,210.0 | -4.81% |
| 2026-05 | $1.04 | $0.5699 | $0.4701 | 11,643,619.0 | -11.05% |
| 2026-04 | $0.8699 | $0.73 | $0.1399 | 1,064,908.0 | -1.36% |
| 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% |
0.63%
2.24%
자본화:
|
볼륨(24시간):