[AI의 종목 이야기] 일라이 릴리의 먹는 비만약, 출시 4주차 처방 7000건 돌파
무료
Enphase Energy : ( ENPH:US )
36.45USD ▲ 0.98 (2.76%)
2026-05-08
최근 1년 일별 시세
(2026-05-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-08 | 36.45 | ▲0.98 | ▲2.76% |
| 26-05-07 | 35.47 | ▼-0.33 | ▼-0.92% |
| 26-05-06 | 35.80 | ▼-0.22 | ▼-0.61% |
| 26-05-05 | 36.02 | ▲3.48 | ▲10.69% |
| 26-05-04 | 32.54 | ▼-1.31 | ▼-3.87% |
| 26-05-01 | 33.85 | ▲0.89 | ▲2.7% |
| 26-04-30 | 32.96 | ▲1.77 | ▲5.67% |
| 26-04-29 | 31.19 | ▼-3.11 | ▼-9.07% |
| 26-04-28 | 34.30 | ▼-0.94 | ▼-2.67% |
| 26-04-27 | 35.24 | ▼-0.53 | ▼-1.48% |
| 26-04-24 | 35.77 | ▼-0.39 | ▼-1.08% |
| 26-04-23 | 36.16 | ▲0.80 | ▲2.26% |
| 26-04-22 | 35.36 | ▲1.74 | ▲5.18% |
| 26-04-21 | 33.62 | ▼-0.26 | ▼-0.77% |
| 26-04-20 | 33.88 | ▲1.40 | ▲4.31% |
| 26-04-17 | 32.48 | ▲0.52 | ▲1.63% |
| 26-04-16 | 31.96 | ▼-0.22 | ▼-0.68% |
| 26-04-15 | 32.18 | ▲0.18 | ▲0.56% |
| 26-04-14 | 32.00 | ▲0.63 | ▲2.01% |
| 26-04-13 | 31.37 | ▲0.18 | ▲0.58% |
| 26-04-10 | 31.19 | ▼-0.07 | ▼-0.22% |
| 26-04-09 | 31.26 | ▼-1.30 | ▼-3.99% |
| 26-04-08 | 32.56 | ▲0.52 | ▲1.62% |
| 26-04-07 | 32.04 | ▼-1.60 | ▼-4.76% |
| 26-04-06 | 33.64 | ▼-1.28 | ▼-3.67% |
| 26-04-02 | 34.92 | ▼-3.36 | ▼-8.78% |
| 26-04-01 | 38.28 | ▲0.47 | ▲1.24% |
| 26-03-31 | 37.81 | ▲2.17 | ▲6.09% |
| 26-03-30 | 35.64 | ▼-2.20 | ▼-5.81% |
| 26-03-27 | 37.84 | ▼-2.34 | ▼-5.82% |
| 26-03-26 | 40.18 | ▼-2.35 | ▼-5.53% |
| 26-03-25 | 42.53 | ▲1.56 | ▲3.81% |
| 26-03-24 | 40.97 | ▲0.21 | ▲0.52% |
| 26-03-23 | 40.76 | ▼-3.35 | ▼-7.59% |
| 26-03-20 | 44.11 | ▼-0.53 | ▼-1.19% |
| 26-03-19 | 44.64 | ▲1.36 | ▲3.14% |
| 26-03-18 | 43.28 | ▼-1.42 | ▼-3.18% |
| 26-03-17 | 44.70 | ▼-1.19 | ▼-2.59% |
| 26-03-16 | 45.89 | ▲1.82 | ▲4.13% |
| 26-03-13 | 44.07 | ▲1.47 | ▲3.45% |
| 26-03-12 | 42.60 | ▼-0.74 | ▼-1.71% |
| 26-03-11 | 43.34 | ▼-0.25 | ▼-0.57% |
| 26-03-10 | 43.59 | ▲2.73 | ▲6.68% |
| 26-03-09 | 40.86 | ▲0.63 | ▲1.57% |
| 26-03-06 | 40.23 | ▼-0.92 | ▼-2.24% |
| 26-03-05 | 41.15 | ▼-1.51 | ▼-3.54% |
| 26-03-04 | 42.66 | ▼-0.54 | ▼-1.25% |
| 26-03-03 | 43.20 | ▼-1.51 | ▼-3.38% |
| 26-03-02 | 44.71 | ▲2.44 | ▲5.77% |
| 26-02-27 | 42.27 | ▼-3.50 | ▼-7.65% |
| 26-02-26 | 45.77 | ▼-2.72 | ▼-5.61% |
| 26-02-25 | 48.49 | ▼-1.25 | ▼-2.51% |
| 26-02-24 | 49.74 | ▲2.34 | ▲4.94% |
| 26-02-23 | 47.40 | ▲0.84 | ▲1.8% |
| 26-02-20 | 46.56 | ▲2.31 | ▲5.22% |
| 26-02-19 | 44.25 | ▼-1.79 | ▼-3.89% |
| 26-02-18 | 46.04 | ▲0.40 | ▲0.88% |
| 26-02-17 | 45.64 | ▲2.15 | ▲4.94% |
| 26-02-13 | 43.49 | ▼-0.65 | ▼-1.47% |
| 26-02-12 | 44.14 | ▼-4.09 | ▼-8.48% |
| 26-02-11 | 48.23 | ▼-2.02 | ▼-4.02% |
| 26-02-10 | 50.25 | ▼-0.05 | ▼-0.1% |
| 26-02-09 | 50.30 | ▲0.50 | ▲1% |
| 26-02-06 | 49.80 | ▲2.53 | ▲5.35% |
| 26-02-05 | 47.27 | ▼-4.40 | ▼-8.52% |
| 26-02-04 | 51.67 | ▲14.39 | ▲38.6% |
| 26-02-03 | 37.28 | ▲0.81 | ▲2.22% |
| 26-02-02 | 36.47 | ▼-0.51 | ▼-1.38% |
| 26-01-30 | 36.98 | ▼-1.27 | ▼-3.32% |
| 26-01-29 | 38.25 | ▼-2.22 | ▼-5.49% |
| 26-01-28 | 40.47 | ▲0.54 | ▲1.35% |
| 26-01-27 | 39.93 | ▲0.51 | ▲1.29% |
| 26-01-26 | 39.42 | ▼-0.04 | ▼-0.1% |
| 26-01-23 | 39.46 | ▼-1.02 | ▼-2.52% |
| 26-01-22 | 40.48 | ▲4.51 | ▲12.54% |
| 26-01-21 | 35.97 | ▲1.45 | ▲4.2% |
| 26-01-20 | 34.52 | ▼-0.46 | ▼-1.32% |
| 26-01-16 | 34.98 | ▼-0.38 | ▼-1.07% |
| 26-01-15 | 35.36 | ▼-0.77 | ▼-2.13% |
| 26-01-14 | 36.13 | ▼-0.24 | ▼-0.66% |
| 26-01-13 | 36.37 | ▼-0.31 | ▼-0.85% |
| 26-01-12 | 36.68 | ▲1.46 | ▲4.15% |
| 26-01-09 | 35.22 | ▼-0.21 | ▼-0.59% |
| 26-01-08 | 35.43 | ▲0.74 | ▲2.13% |
| 26-01-07 | 34.69 | ▼-0.06 | ▼-0.17% |
| 26-01-06 | 34.75 | ▲0.75 | ▲2.21% |
| 26-01-05 | 34.00 | ▲0.25 | ▲0.74% |
| 26-01-02 | 33.75 | ▲1.70 | ▲5.3% |
| 25-12-31 | 32.05 | ▼-0.14 | ▼-0.43% |
| 25-12-30 | 32.19 | ▼-0.94 | ▼-2.84% |
| 25-12-29 | 33.13 | ▲0.13 | ▲0.39% |
| 25-12-26 | 33.00 | ▲0.15 | ▲0.46% |
| 25-12-25 | 32.85 | -0.00 | -0% |
| 25-12-24 | 32.85 | ▲0.63 | ▲1.96% |
| 25-12-23 | 32.22 | ▼-1.28 | ▼-3.82% |
| 25-12-22 | 33.50 | ▲0.25 | ▲0.75% |
| 25-12-19 | 33.25 | ▲0.29 | ▲0.88% |
| 25-12-18 | 32.96 | ▲1.35 | ▲4.27% |
| 25-12-17 | 31.61 | ▼-0.25 | ▼-0.78% |
| 25-12-16 | 31.86 | ▲0.49 | ▲1.56% |
| 25-12-15 | 31.37 | ▼-0.81 | ▼-2.52% |
| 25-12-12 | 32.18 | ▼-0.83 | ▼-2.51% |
| 25-12-11 | 33.01 | ▲0.22 | ▲0.67% |
| 25-12-10 | 32.79 | ▲1.24 | ▲3.93% |
| 25-12-09 | 31.55 | ▲0.31 | ▲0.99% |
| 25-12-08 | 31.24 | ▼-0.01 | ▼-0.03% |
| 25-12-05 | 31.25 | ▲0.49 | ▲1.59% |
| 25-12-04 | 30.76 | ▲1.37 | ▲4.66% |
| 25-12-03 | 29.39 | ▲0.27 | ▲0.93% |
| 25-12-02 | 29.12 | ▲0.54 | ▲1.89% |
| 25-12-01 | 28.58 | ▼-0.27 | ▼-0.94% |
| 25-11-28 | 28.85 | ▲1.03 | ▲3.7% |
| 25-11-26 | 27.82 | ▲0.11 | ▲0.4% |
| 25-11-25 | 27.71 | ▲0.93 | ▲3.47% |
| 25-11-24 | 26.78 | ▼-0.15 | ▼-0.56% |
| 25-11-21 | 26.93 | ▲0.81 | ▲3.1% |
| 25-11-20 | 26.12 | ▼-0.77 | ▼-2.86% |
| 25-11-19 | 26.89 | ▼-0.71 | ▼-2.57% |
| 25-11-18 | 27.60 | ▲0.07 | ▲0.25% |
| 25-11-17 | 27.53 | ▼-1.15 | ▼-4.01% |
| 25-11-14 | 28.68 | ▼-0.23 | ▼-0.8% |
| 25-11-13 | 28.91 | ▼-1.80 | ▼-5.86% |
| 25-11-12 | 30.71 | ▼-0.13 | ▼-0.42% |
| 25-11-11 | 30.84 | ▼-2.00 | ▼-6.09% |
| 25-11-10 | 32.84 | ▲2.62 | ▲8.67% |
| 25-11-07 | 30.22 | ▼-0.95 | ▼-3.05% |
| 25-11-06 | 31.17 | ▼-1.03 | ▼-3.2% |
| 25-11-05 | 32.20 | ▲3.19 | ▲11% |
| 25-11-04 | 29.01 | ▼-0.50 | ▼-1.69% |
| 25-11-03 | 29.51 | ▼-1.00 | ▼-3.28% |
| 25-10-31 | 30.51 | ▲0.38 | ▲1.26% |
| 25-10-30 | 30.13 | ▼-1.01 | ▼-3.24% |
| 25-10-29 | 31.14 | ▼-5.56 | ▼-15.15% |
| 25-10-28 | 36.70 | ▼-0.11 | ▼-0.3% |
| 25-10-27 | 36.81 | ▲0.58 | ▲1.6% |
| 25-10-24 | 36.23 | ▲0.58 | ▲1.63% |
| 25-10-23 | 35.65 | ▼-0.43 | ▼-1.19% |
| 25-10-22 | 36.08 | ▼-1.01 | ▼-2.72% |
| 25-10-21 | 37.09 | ▼-0.49 | ▼-1.3% |
| 25-10-20 | 37.58 | ▲1.02 | ▲2.79% |
| 25-10-17 | 36.56 | ▼-1.00 | ▼-2.66% |
| 25-10-16 | 37.56 | ▲0.02 | ▲0.05% |
| 25-10-15 | 37.54 | ▲1.10 | ▲3.02% |
| 25-10-14 | 36.44 | ▲1.62 | ▲4.65% |
| 25-10-13 | 34.82 | ▲0.55 | ▲1.6% |
| 25-10-10 | 34.27 | ▼-2.44 | ▼-6.65% |
| 25-10-09 | 36.71 | ▲0.68 | ▲1.89% |
| 25-10-08 | 36.03 | ▼-0.24 | ▼-0.66% |
| 25-10-07 | 36.27 | ▼-0.89 | ▼-2.4% |
| 25-10-06 | 37.16 | ▲0.36 | ▲0.98% |
| 25-10-03 | 36.80 | ▼-0.94 | ▼-2.49% |
| 25-10-02 | 37.74 | ▲0.73 | ▲1.97% |
| 25-10-01 | 37.01 | ▲1.62 | ▲4.58% |
| 25-09-30 | 35.39 | ▼-0.69 | ▼-1.91% |
| 25-09-29 | 36.08 | ▼-0.42 | ▼-1.15% |
| 25-09-26 | 36.50 | ▼-0.58 | ▼-1.56% |
| 25-09-25 | 37.08 | ▼-0.91 | ▼-2.4% |
| 25-09-24 | 37.99 | ▲0.63 | ▲1.69% |
| 25-09-23 | 37.36 | ▼-3.14 | ▼-7.75% |
| 25-09-22 | 40.50 | ▲2.08 | ▲5.41% |
| 25-09-19 | 38.42 | ▼-0.02 | ▼-0.05% |
| 25-09-18 | 38.44 | ▼-0.28 | ▼-0.72% |
| 25-09-17 | 38.72 | ▼-0.27 | ▼-0.69% |
| 25-09-16 | 38.99 | ▲1.01 | ▲2.66% |
| 25-09-15 | 37.98 | ▲0.35 | ▲0.93% |
| 25-09-12 | 37.63 | ▲0.31 | ▲0.83% |
| 25-09-11 | 37.32 | ▲0.20 | ▲0.54% |
| 25-09-10 | 37.12 | ▼-0.82 | ▼-2.16% |
| 25-09-09 | 37.94 | ▼-0.87 | ▼-2.24% |
| 25-09-08 | 38.81 | ▼-0.84 | ▼-2.12% |
| 25-09-05 | 39.65 | ▲3.13 | ▲8.57% |
| 25-09-04 | 36.52 | ▼-0.56 | ▼-1.51% |
| 25-09-03 | 37.08 | ▲0.10 | ▲0.27% |
| 25-09-02 | 36.98 | ▼-0.72 | ▼-1.91% |
| 25-08-29 | 37.70 | ▲0.12 | ▲0.32% |
| 25-08-28 | 37.58 | ▲0.02 | ▲0.05% |
| 25-08-27 | 37.56 | ▼-0.40 | ▼-1.05% |
| 25-08-26 | 37.96 | ▼-0.27 | ▼-0.71% |
| 25-08-25 | 38.23 | ▲0.05 | ▲0.13% |
| 25-08-22 | 38.18 | ▲3.60 | ▲10.41% |
| 25-08-21 | 34.58 | ▼-1.10 | ▼-3.08% |
| 25-08-20 | 35.68 | ▼-0.55 | ▼-1.52% |
| 25-08-19 | 36.23 | ▲0.46 | ▲1.29% |
| 25-08-18 | 35.77 | ▲0.93 | ▲2.67% |
| 25-08-15 | 34.84 | ▲2.62 | ▲8.13% |
| 25-08-14 | 32.22 | ▼-2.00 | ▼-5.84% |
| 25-08-13 | 34.22 | ▲0.66 | ▲1.97% |
| 25-08-12 | 33.56 | ▲0.99 | ▲3.04% |
| 25-08-11 | 32.57 | ▲0.13 | ▲0.4% |
| 25-08-08 | 32.44 | ▲0.65 | ▲2.04% |
| 25-08-07 | 31.79 | ▲1.68 | ▲5.58% |
| 25-08-06 | 30.11 | ▼-1.80 | ▼-5.64% |
| 25-08-05 | 31.91 | ▲0.22 | ▲0.69% |
| 25-08-04 | 31.69 | ▲0.26 | ▲0.83% |
| 25-08-01 | 31.43 | ▼-0.93 | ▼-2.87% |
| 25-07-31 | 32.36 | ▼-1.04 | ▼-3.11% |
| 25-07-30 | 33.40 | ▼-0.08 | ▼-0.24% |
| 25-07-29 | 33.48 | ▼-1.47 | ▼-4.21% |
| 25-07-28 | 34.95 | ▼-0.46 | ▼-1.3% |
| 25-07-25 | 35.41 | ▼-0.11 | ▼-0.31% |
| 25-07-24 | 35.52 | ▼-0.96 | ▼-2.63% |
| 25-07-23 | 36.48 | ▼-6.02 | ▼-14.16% |
| 25-07-22 | 42.50 | ▲2.84 | ▲7.16% |
| 25-07-21 | 39.66 | ▲0.08 | ▲0.2% |
| 25-07-18 | 39.58 | ▲0.84 | ▲2.17% |
| 25-07-17 | 38.74 | ▼-0.29 | ▼-0.74% |
| 25-07-16 | 39.03 | ▼-1.22 | ▼-3.03% |
| 25-07-15 | 40.25 | ▼-1.73 | ▼-4.12% |
| 25-07-14 | 41.98 | ▲0.12 | ▲0.29% |
| 25-07-11 | 41.86 | ▼-1.11 | ▼-2.58% |
| 25-07-10 | 42.97 | ▲0.12 | ▲0.28% |
| 25-07-09 | 42.85 | ▲1.91 | ▲4.67% |
| 25-07-08 | 40.94 | ▼-1.52 | ▼-3.58% |
| 25-07-07 | 42.46 | ▼-0.11 | ▼-0.26% |
| 25-07-03 | 42.57 | ▲1.60 | ▲3.91% |
| 25-07-02 | 40.97 | ▲0.06 | ▲0.15% |
| 25-07-01 | 40.91 | ▲1.26 | ▲3.18% |
| 25-06-30 | 39.65 | ▼-1.23 | ▼-3.01% |
| 25-06-27 | 40.88 | ▼-2.12 | ▼-4.93% |
| 25-06-26 | 43.00 | ▲4.89 | ▲12.83% |
| 25-06-25 | 38.11 | ▼-0.27 | ▼-0.7% |
| 25-06-24 | 38.38 | ▲3.82 | ▲11.05% |
| 25-06-23 | 34.56 | ▼-1.29 | ▼-3.6% |
| 25-06-20 | 35.85 | ▼-0.53 | ▼-1.46% |
| 25-06-18 | 36.38 | ▲1.46 | ▲4.18% |
| 25-06-17 | 34.92 | ▼-11.01 | ▼-23.97% |
| 25-06-16 | 45.93 | ▲0.33 | ▲0.72% |
| 25-06-13 | 45.60 | ▲0.91 | ▲2.04% |
| 25-06-12 | 44.70 | ▼-0.59 | ▼-1.3% |
| 25-06-11 | 45.28 | ▲0.20 | ▲0.44% |
| 25-06-10 | 45.08 | ▲1.82 | ▲4.21% |
| 25-06-09 | 43.26 | ▲2.08 | ▲5.05% |
| 25-06-06 | 41.18 | ▼-0.12 | ▼-0.29% |
| 25-06-05 | 41.30 | ▼-1.86 | ▼-4.31% |
| 25-06-04 | 43.16 | ▼-0.59 | ▼-1.35% |
| 25-06-03 | 43.75 | ▲2.43 | ▲5.88% |
| 25-06-02 | 41.32 | ▼-0.07 | ▼-0.17% |
| 25-05-30 | 41.39 | ▲2.15 | ▲5.48% |
| 25-05-29 | 39.24 | ▲0.28 | ▲0.72% |
| 25-05-28 | 38.96 | ▼-1.26 | ▼-3.13% |
| 25-05-27 | 40.22 | ▲0.58 | ▲1.46% |
| 25-05-23 | 39.64 | ▲1.64 | ▲4.32% |
| 25-05-22 | 38.01 | ▼-9.29 | ▼-19.64% |
| 25-05-21 | 47.29 | ▼-1.75 | ▼-3.57% |
| 25-05-20 | 49.04 | ▲0.26 | ▲0.53% |
| 25-05-19 | 48.78 | ▼-1.62 | ▼-3.21% |
| 25-05-16 | 50.40 | ▲0.67 | ▲1.35% |
| 25-05-15 | 49.73 | ▲1.46 | ▲3.02% |
| 25-05-14 | 48.27 | ▲2.64 | ▲5.79% |
| 25-05-13 | 45.63 | ▼-2.31 | ▼-4.82% |
| 25-05-12 | 47.94 | ▼-2.84 | ▼-5.59% |