[중국증시 주간 포인트] 美 트럼프 '상호관세', 공식∙차이신 PMI, 창립 15주년 '샤오미'
무료
Enphase Energy : ( ENPH:US )
49.70USD ▼ -4.39 (-8.11%)
2025-04-10
최근 1년 일별 시세
(2025-04-10 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 25-04-10 | 49.70 | ▼-4.39 | ▼-8.12% |
| 25-04-09 | 54.08 | ▲4.69 | ▲9.5% |
| 25-04-08 | 49.39 | ▼-7.86 | ▼-13.73% |
| 25-04-04 | 57.25 | ▼-1.59 | ▼-2.7% |
| 25-04-03 | 58.83 | ▼-3.70 | ▼-5.92% |
| 25-04-02 | 62.53 | ▲0.16 | ▲0.26% |
| 25-04-01 | 62.37 | ▲0.39 | ▲0.63% |
| 25-03-31 | 61.98 | ▲0.30 | ▲0.49% |
| 25-03-28 | 61.68 | ▲0.96 | ▲1.58% |
| 25-03-27 | 60.72 | ▲0.65 | ▲1.08% |
| 25-03-26 | 60.07 | ▼-2.62 | ▼-4.18% |
| 25-03-25 | 62.69 | ▲0.54 | ▲0.87% |
| 25-03-24 | 62.15 | ▲0.59 | ▲0.96% |
| 25-03-21 | 61.56 | ▼-0.13 | ▼-0.21% |
| 25-03-20 | 61.69 | ▼-0.60 | ▼-0.96% |
| 25-03-19 | 62.29 | ▲0.92 | ▲1.5% |
| 25-03-18 | 61.37 | ▼-2.45 | ▼-3.84% |
| 25-03-17 | 63.82 | ▲5.68 | ▲9.77% |
| 25-03-14 | 58.14 | ▲0.16 | ▲0.28% |
| 25-03-13 | 57.98 | ▼-0.47 | ▼-0.8% |
| 25-03-12 | 58.45 | ▼-2.39 | ▼-3.93% |
| 25-03-11 | 60.83 | ▼-2.50 | ▼-3.95% |
| 25-03-10 | 63.33 | ▲1.73 | ▲2.81% |
| 25-03-07 | 61.60 | ▲2.88 | ▲4.9% |
| 25-03-06 | 58.72 | ▼-0.01 | ▼-0.02% |
| 25-03-05 | 58.73 | ▲0.88 | ▲1.52% |
| 25-03-04 | 57.85 | ▲5.02 | ▲9.5% |
| 25-03-03 | 52.83 | ▼-4.56 | ▼-7.95% |
| 25-02-28 | 57.39 | ▼-3.88 | ▼-6.33% |
| 25-02-27 | 61.26 | ▼-2.46 | ▼-3.86% |
| 25-02-26 | 63.72 | ▼-1.16 | ▼-1.79% |
| 25-02-25 | 64.88 | ▲0.07 | ▲0.11% |
| 25-02-21 | 64.81 | ▼-1.33 | ▼-2.01% |
| 25-02-20 | 66.15 | ▼-0.18 | ▼-0.27% |
| 25-02-19 | 66.33 | ▲0.64 | ▲0.97% |
| 25-02-18 | 65.69 | ▲1.64 | ▲2.56% |
| 25-02-14 | 64.05 | ▲1.47 | ▲2.35% |
| 25-02-13 | 62.58 | ▲1.51 | ▲2.47% |
| 25-02-12 | 61.07 | ▼-1.53 | ▼-2.44% |
| 25-02-11 | 62.60 | ▼-0.47 | ▼-0.75% |
| 25-02-10 | 63.06 | ▼-0.51 | ▼-0.8% |
| 25-02-07 | 63.57 | ▼-2.90 | ▼-4.36% |
| 25-02-06 | 66.47 | ▲1.28 | ▲1.96% |
| 25-02-05 | 65.20 | ▼-0.96 | ▼-1.45% |
| 25-02-04 | 66.16 | ▲2.25 | ▲3.52% |
| 25-02-03 | 63.91 | ▲1.58 | ▲2.53% |
| 25-01-31 | 62.33 | ▲0.33 | ▲0.53% |
| 25-01-30 | 62.00 | ▲1.17 | ▲1.92% |
| 25-01-29 | 60.83 | ▼-1.43 | ▼-2.3% |
| 25-01-28 | 62.26 | ▼-1.72 | ▼-2.69% |
| 25-01-27 | 63.98 | ▲0.59 | ▲0.93% |
| 25-01-24 | 63.39 | ▼-0.94 | ▼-1.46% |
| 25-01-23 | 64.33 | ▲3.35 | ▲5.49% |
| 25-01-22 | 60.98 | ▼-2.00 | ▼-3.18% |
| 25-01-21 | 62.98 | ▼-0.71 | ▼-1.11% |
| 25-01-17 | 63.69 | ▲0.21 | ▲0.33% |
| 25-01-16 | 63.48 | ▼-2.34 | ▼-3.56% |
| 25-01-15 | 65.82 | ▲0.45 | ▲0.69% |
| 25-01-14 | 65.37 | ▼-1.63 | ▼-2.43% |
| 25-01-13 | 67.00 | ▲0.19 | ▲0.28% |
| 25-01-10 | 66.81 | ▼-2.92 | ▼-4.19% |
| 25-01-08 | 69.73 | ▼-3.66 | ▼-4.99% |
| 25-01-07 | 73.40 | ▲2.08 | ▲2.92% |
| 25-01-06 | 71.32 | ▼-1.02 | ▼-1.41% |
| 25-01-03 | 72.34 | ▲1.09 | ▲1.53% |
| 25-01-02 | 71.25 | ▲2.67 | ▲3.89% |
| 24-12-31 | 68.58 | ▼-1.79 | ▼-2.54% |
| 24-12-30 | 70.37 | ▼-1.78 | ▼-2.47% |
| 24-12-27 | 72.15 | ▼-1.00 | ▼-1.37% |
| 24-12-26 | 73.15 | ▼-0.13 | ▼-0.18% |
| 24-12-24 | 73.28 | ▲0.28 | ▲0.38% |
| 24-12-23 | 73.00 | ▲1.61 | ▲2.26% |
| 24-12-20 | 71.39 | ▲5.64 | ▲8.58% |
| 24-12-19 | 65.75 | ▼-3.24 | ▼-4.7% |
| 24-12-18 | 68.99 | ▼-4.35 | ▼-5.93% |
| 24-12-17 | 73.34 | ▲1.82 | ▲2.54% |
| 24-12-16 | 71.53 | ▼-2.30 | ▼-3.12% |
| 24-12-13 | 73.83 | ▲0.77 | ▲1.05% |
| 24-12-12 | 73.06 | ▼-1.15 | ▼-1.55% |
| 24-12-11 | 74.21 | ▼-0.20 | ▼-0.27% |
| 24-12-10 | 74.41 | ▼-1.98 | ▼-2.59% |
| 24-12-09 | 76.39 | ▲4.80 | ▲6.7% |
| 24-12-06 | 71.59 | ▲1.26 | ▲1.79% |
| 24-12-05 | 70.33 | ▼-2.77 | ▼-3.79% |
| 24-12-04 | 73.10 | ▼-0.20 | ▼-0.27% |
| 24-12-03 | 73.29 | ▼-1.89 | ▼-2.51% |
| 24-12-02 | 75.18 | ▲3.83 | ▲5.37% |
| 24-11-29 | 71.35 | ▼-0.97 | ▼-1.34% |
| 24-11-27 | 72.32 | ▲1.82 | ▲2.58% |
| 24-11-26 | 70.50 | ▼-1.41 | ▼-1.96% |
| 24-11-25 | 71.91 | ▲5.46 | ▲8.22% |
| 24-11-22 | 66.45 | ▲2.84 | ▲4.46% |
| 24-11-21 | 63.61 | ▲0.16 | ▲0.25% |
| 24-11-20 | 63.45 | ▲2.08 | ▲3.39% |
| 24-11-19 | 61.37 | ▼-1.06 | ▼-1.7% |
| 24-11-18 | 62.43 | ▲2.92 | ▲4.91% |
| 24-11-15 | 59.51 | ▼-4.02 | ▼-6.33% |
| 24-11-14 | 63.53 | ▲3.14 | ▲5.2% |
| 24-11-13 | 60.39 | ▲0.29 | ▲0.48% |
| 24-11-12 | 60.11 | ▼-3.54 | ▼-5.56% |
| 24-11-11 | 63.65 | ▼-3.23 | ▼-4.83% |
| 24-11-08 | 66.87 | ▼-4.77 | ▼-6.66% |
| 24-11-07 | 71.64 | ▼-3.18 | ▼-4.25% |
| 24-11-06 | 74.82 | ▼-15.07 | ▼-16.77% |
| 24-11-05 | 89.88 | ▲2.55 | ▲2.92% |
| 24-11-04 | 87.33 | ▲3.80 | ▲4.55% |
| 24-11-01 | 83.53 | ▲0.24 | ▲0.29% |
| 24-10-31 | 83.29 | ▲0.80 | ▲0.97% |
| 24-10-30 | 82.49 | ▼-0.48 | ▼-0.58% |
| 24-10-29 | 82.97 | ▼-1.75 | ▼-2.07% |
| 24-10-28 | 84.72 | ▲1.00 | ▲1.19% |
| 24-10-25 | 83.72 | ▲2.75 | ▲3.4% |
| 24-10-24 | 80.97 | ▲2.50 | ▲3.19% |
| 24-10-23 | 78.47 | ▼-13.76 | ▼-14.92% |
| 24-10-22 | 92.23 | ▲1.63 | ▲1.8% |
| 24-10-21 | 90.59 | ▼-1.02 | ▼-1.11% |
| 24-10-18 | 91.61 | ▲0.02 | ▲0.02% |
| 24-10-17 | 91.59 | ▼-1.43 | ▼-1.54% |
| 24-10-16 | 93.02 | ▲1.10 | ▲1.2% |
| 24-10-15 | 91.93 | ▼-9.53 | ▼-9.39% |
| 24-10-14 | 101.45 | ▲0.48 | ▲0.48% |
| 24-10-11 | 100.97 | ▲1.80 | ▲1.82% |
| 24-10-10 | 99.17 | ▼-6.25 | ▼-5.93% |
| 24-10-09 | 105.42 | ▲1.25 | ▲1.2% |
| 24-10-08 | 104.17 | ▼-2.22 | ▼-2.09% |
| 24-10-07 | 106.39 | ▲0.27 | ▲0.25% |
| 24-10-04 | 106.12 | ▼-0.55 | ▼-0.52% |
| 24-10-03 | 106.67 | ▼-1.66 | ▼-1.53% |
| 24-10-02 | 108.33 | ▼-2.98 | ▼-2.68% |
| 24-10-01 | 111.31 | ▼-1.74 | ▼-1.54% |
| 24-09-30 | 113.05 | ▼-1.93 | ▼-1.68% |
| 24-09-27 | 114.98 | ▲1.29 | ▲1.13% |
| 24-09-26 | 113.70 | ▲0.48 | ▲0.42% |
| 24-09-25 | 113.21 | ▼-3.40 | ▼-2.92% |
| 24-09-24 | 116.61 | ▼-0.38 | ▼-0.32% |
| 24-09-23 | 116.99 | ▲2.07 | ▲1.8% |
| 24-09-20 | 114.92 | ▼-2.43 | ▼-2.07% |
| 24-09-19 | 117.36 | ▼-2.35 | ▼-1.96% |
| 24-09-18 | 119.71 | ▲1.22 | ▲1.03% |
| 24-09-17 | 118.49 | ▲6.93 | ▲6.21% |
| 24-09-16 | 111.57 | ▲1.69 | ▲1.54% |
| 24-09-13 | 109.88 | ▲4.15 | ▲3.93% |
| 24-09-12 | 105.73 | ▼-4.82 | ▼-4.36% |
| 24-09-11 | 110.55 | ▲6.05 | ▲5.79% |
| 24-09-10 | 104.50 | ▲1.54 | ▲1.5% |
| 24-09-09 | 102.96 | ▼-5.77 | ▼-5.31% |
| 24-09-06 | 108.73 | ▼-3.21 | ▼-2.87% |
| 24-09-05 | 111.93 | ▼-1.26 | ▼-1.11% |
| 24-09-04 | 113.19 | ▲0.29 | ▲0.26% |
| 24-09-03 | 112.90 | ▼-8.00 | ▼-6.62% |
| 24-08-30 | 120.90 | ▼-0.18 | ▼-0.15% |
| 24-08-29 | 121.08 | ▼-2.77 | ▼-2.24% |
| 24-08-28 | 123.85 | ▲1.30 | ▲1.06% |
| 24-08-27 | 122.55 | ▲0.03 | ▲0.02% |
| 24-08-26 | 122.52 | ▼-0.50 | ▼-0.41% |
| 24-08-23 | 123.02 | ▲7.63 | ▲6.61% |
| 24-08-22 | 115.39 | ▼-3.94 | ▼-3.3% |
| 24-08-21 | 119.33 | ▲2.33 | ▲1.99% |
| 24-08-20 | 117.00 | ▼-2.66 | ▼-2.22% |
| 24-08-19 | 119.66 | ▲3.14 | ▲2.69% |
| 24-08-16 | 116.52 | ▼-0.42 | ▼-0.36% |
| 24-08-15 | 116.94 | ▲5.73 | ▲5.15% |
| 24-08-14 | 111.21 | ▼-1.29 | ▼-1.15% |
| 24-08-13 | 112.50 | ▲3.61 | ▲3.32% |
| 24-08-12 | 108.90 | ▲1.10 | ▲1.02% |
| 24-08-09 | 107.79 | ▼-0.78 | ▼-0.72% |
| 24-08-08 | 108.57 | ▲5.08 | ▲4.91% |
| 24-08-07 | 103.49 | ▲2.00 | ▲1.97% |
| 24-08-06 | 101.49 | ▼-1.81 | ▼-1.75% |
| 24-08-05 | 103.30 | ▼-1.93 | ▼-1.83% |
| 24-08-02 | 105.22 | ▼-4.45 | ▼-4.06% |
| 24-08-01 | 109.67 | ▼-5.43 | ▼-4.72% |
| 24-07-31 | 115.09 | ▲5.73 | ▲5.24% |
| 24-07-30 | 109.36 | ▼-4.38 | ▼-3.85% |
| 24-07-29 | 113.74 | ▼-5.51 | ▼-4.62% |
| 24-07-26 | 119.24 | ▲1.46 | ▲1.24% |
| 24-07-25 | 117.79 | ▲0.85 | ▲0.73% |
| 24-07-24 | 116.93 | ▲12.88 | ▲12.38% |
| 24-07-23 | 104.05 | ▼-0.66 | ▼-0.63% |
| 24-07-22 | 104.71 | ▼-0.74 | ▼-0.7% |
| 24-07-19 | 105.45 | ▼-2.41 | ▼-2.23% |
| 24-07-18 | 107.86 | ▼-3.45 | ▼-3.1% |
| 24-07-17 | 111.31 | ▼-4.87 | ▼-4.19% |
| 24-07-16 | 116.18 | ▲3.22 | ▲2.85% |
| 24-07-15 | 112.95 | ▼-6.41 | ▼-5.37% |
| 24-07-12 | 119.36 | ▲7.67 | ▲6.87% |
| 24-07-11 | 111.70 | ▲4.85 | ▲4.54% |
| 24-07-10 | 106.84 | ▲3.21 | ▲3.1% |
| 24-07-09 | 103.64 | ▲0.84 | ▲0.82% |
| 24-07-08 | 102.80 | ▲5.56 | ▲5.72% |
| 24-07-05 | 97.24 | ▼-1.93 | ▼-1.95% |
| 24-07-03 | 99.17 | ▲3.39 | ▲3.54% |
| 24-07-02 | 95.78 | ▼-1.38 | ▼-1.42% |
| 24-07-01 | 97.16 | ▼-2.53 | ▼-2.54% |
| 24-06-28 | 99.69 | ▼-5.31 | ▼-5.06% |
| 24-06-27 | 105.00 | ▲1.95 | ▲1.89% |
| 24-06-26 | 103.05 | ▲1.21 | ▲1.19% |
| 24-06-25 | 101.84 | ▼-6.27 | ▼-5.8% |
| 24-06-24 | 108.11 | ▲1.56 | ▲1.46% |
| 24-06-21 | 106.55 | ▼-2.02 | ▼-1.86% |
| 24-06-20 | 108.57 | ▼-10.45 | ▼-8.78% |
| 24-06-18 | 119.02 | ▼-1.85 | ▼-1.53% |
| 24-06-17 | 120.87 | ▼-3.64 | ▼-2.92% |
| 24-06-14 | 124.50 | ▼-5.34 | ▼-4.11% |
| 24-06-13 | 129.84 | ▼-4.82 | ▼-3.58% |
| 24-06-12 | 134.66 | ▲2.23 | ▲1.68% |
| 24-06-11 | 132.43 | ▲1.82 | ▲1.39% |
| 24-06-10 | 130.61 | ▲7.88 | ▲6.42% |
| 24-06-07 | 122.74 | ▼-9.49 | ▼-7.18% |
| 24-06-06 | 132.23 | ▼-0.91 | ▼-0.68% |
| 24-06-05 | 133.14 | ▲3.32 | ▲2.56% |
| 24-06-04 | 129.81 | ▲2.39 | ▲1.88% |
| 24-06-03 | 127.42 | ▼-0.54 | ▼-0.42% |
| 24-05-31 | 127.96 | ▼-2.70 | ▼-2.07% |
| 24-05-30 | 130.66 | ▲5.07 | ▲4.04% |
| 24-05-29 | 125.59 | ▼-3.67 | ▼-2.84% |
| 24-05-28 | 129.26 | ▲4.14 | ▲3.31% |
| 24-05-24 | 125.12 | ▲7.65 | ▲6.51% |
| 24-05-23 | 117.47 | ▼-3.67 | ▼-3.03% |
| 24-05-22 | 121.14 | ▲9.64 | ▲8.65% |
| 24-05-21 | 111.51 | ▼-1.81 | ▼-1.6% |
| 24-05-20 | 113.32 | ▼-0.78 | ▼-0.68% |
| 24-05-17 | 114.09 | ▼-2.74 | ▼-2.35% |
| 24-05-16 | 116.83 | ▲1.15 | ▲0.99% |
| 24-05-15 | 115.68 | ▼-1.43 | ▼-1.22% |
| 24-05-14 | 117.11 | ▲6.35 | ▲5.73% |
| 24-05-13 | 110.76 | ▲2.36 | ▲2.18% |
| 24-05-10 | 108.40 | ▼-2.62 | ▼-2.36% |
| 24-05-09 | 111.02 | ▼-1.53 | ▼-1.36% |
| 24-05-08 | 112.55 | ▼-2.42 | ▼-2.1% |
| 24-05-07 | 114.97 | ▼-0.06 | ▼-0.05% |
| 24-05-06 | 115.03 | ▲0.83 | ▲0.73% |
| 24-05-03 | 114.20 | ▲7.99 | ▲7.52% |
| 24-05-01 | 106.21 | ▼-2.62 | ▼-2.41% |
| 24-04-30 | 108.83 | ▼-4.93 | ▼-4.33% |
| 24-04-29 | 113.76 | ▲1.79 | ▲1.6% |
| 24-04-26 | 111.97 | ▲4.06 | ▲3.76% |
| 24-04-25 | 107.91 | ▲0.71 | ▲0.66% |
| 24-04-24 | 107.20 | ▼-6.20 | ▼-5.47% |
| 24-04-23 | 113.40 | ▲3.06 | ▲2.77% |
| 24-04-22 | 110.34 | ▲3.89 | ▲3.65% |
| 24-04-19 | 106.46 | ▼-2.71 | ▼-2.48% |
| 24-04-18 | 109.16 | ▼-3.01 | ▼-2.68% |
| 24-04-17 | 112.17 | ▲1.71 | ▲1.55% |
| 24-04-16 | 110.46 | ▼-2.03 | ▼-1.8% |
| 24-04-15 | 112.49 | ▼-4.51 | ▼-3.86% |
| 24-04-12 | 116.99 | ▼-4.80 | ▼-3.94% |