Enphase Energy, Inc. (E0P.DE) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	30.95	31.00	30.00	30.02	-1.96%	1,689
2026-09-01	31.77	31.77	30.50	30.63	-2.14%	1,985
2026-08-31	32.27	32.29	31.23	31.30	-3.13%	1,996
2026-08-28	33.66	33.73	32.19	32.30	-3.21%	2,099
2026-08-27	33.48	33.99	32.70	33.38	+4.95%	3,201
2026-08-26	32.10	32.52	31.66	31.80	-0.56%	1,520
2026-08-25	32.47	32.58	31.86	31.98	-0.45%	1,220
2026-08-24	33.01	33.17	31.80	32.13	-5.18%	1,537
2026-08-21	33.27	33.94	33.27	33.88	+3.48%	1,488
2026-08-20	33.91	33.91	32.67	32.74	-1.59%	2,437
2026-08-19	32.61	33.39	32.34	33.27	+1.63%	1,983
2026-08-18	33.27	33.59	32.70	32.73	-2.02%	3,758
2026-08-17	35.36	35.38	33.41	33.41	-4.64%	4,259
2026-08-14	35.40	35.90	35.03	35.03	+0.36%	1,552
2026-08-13	35.86	35.87	34.70	34.91	-1.80%	1,176
2026-08-12	36.76	37.48	35.55	35.55	-1.97%	1,407
2026-08-11	35.47	36.64	35.47	36.27	+2.33%	2,131
2026-08-10	36.33	36.76	35.38	35.44	-0.99%	1,433
2026-08-07	34.81	36.04	34.72	35.80	+3.53%	1,140
2026-08-06	33.90	34.58	32.77	34.58	-0.17%	2,753
2026-08-05	36.77	36.77	34.14	34.63	-2.52%	5,836
2026-08-04	34.52	35.53	34.31	35.53	+6.28%	3,870
2026-08-03	33.20	34.11	32.42	33.43	+4.40%	1,976
2026-07-31	33.00	33.39	32.02	32.02	+2.91%	4,764
2026-07-30	31.23	31.73	30.52	31.11	-3.88%	6,139
2026-07-29	32.00	34.26	31.50	32.37	+1.58%	11,602
2026-07-28	33.30	33.30	31.12	31.86	-0.11%	4,315
2026-07-27	32.92	33.38	31.90	31.90	-4.07%	2,089
2026-07-24	33.99	34.35	32.44	33.26	-0.85%	1,590
2026-07-23	35.05	35.16	33.40	33.54	-5.64%	1,558
2026-07-22	34.82	35.59	34.56	35.55	+1.15%	2,133
2026-07-21	35.06	35.54	34.35	35.14	+0.93%	2,700
2026-07-20	36.12	37.00	34.42	34.81	-2.74%	9,981
2026-07-17	35.40	35.94	35.05	35.80	-3.70%	3,311
2026-07-16	38.51	38.51	36.88	37.17	-2.73%	4,319
2026-07-15	39.38	40.49	37.84	38.22	-3.02%	2,685
2026-07-14	37.90	39.80	37.61	39.41	+3.59%	6,346
2026-07-13	38.84	38.84	37.41	38.04	-3.79%	1,850
2026-07-10	39.52	40.12	39.22	39.54	+0.27%	1,420
2026-07-09	37.76	40.24	37.76	39.44	+8.77%	5,088
2026-07-08	37.35	37.60	36.05	36.26	-0.63%	5,430
2026-07-07	39.33	39.33	36.48	36.48	-8.24%	4,342
2026-07-06	38.20	39.76	36.64	39.76	+3.01%	4,413
2026-07-03	37.72	39.56	37.27	38.60	-0.25%	11,683
2026-07-02	40.77	41.56	38.58	38.70	-10.59%	5,839
2026-07-01	43.46	44.01	41.56	43.28	+2.17%	15,300
2026-06-30	42.94	48.20	41.34	42.36	+4.59%	28,761
2026-06-29	41.76	42.00	39.84	40.50	-2.04%	5,627
2026-06-26	41.40	42.61	40.08	41.34	+1.94%	7,194
2026-06-25	43.01	43.27	39.43	40.56	-6.22%	9,426
2026-06-24	42.00	44.16	41.84	43.25	+0.56%	8,997
2026-06-23	44.33	44.58	42.84	43.01	-8.34%	6,826
2026-06-22	45.41	47.46	45.41	46.92	+1.00%	2,538
2026-06-19	45.30	46.46	45.30	46.46	+1.57%	393
2026-06-18	42.50	45.74	41.92	45.74	+6.09%	10,588
2026-06-17	43.49	44.23	42.72	43.12	-2.73%	4,096
2026-06-16	45.63	46.27	43.81	44.33	-1.39%	2,646
2026-06-15	49.34	49.59	43.73	44.95	-3.63%	7,025
2026-06-12	47.40	48.62	46.26	46.65	+2.35%	6,880
2026-06-11	44.08	45.63	44.08	45.58	+1.27%	6,953
2026-06-10	45.77	46.09	44.50	45.01	+1.11%	11,649
2026-06-09	50.22	50.30	44.33	44.51	-11.37%	9,531
2026-06-08	47.77	52.76	47.77	50.22	-1.91%	9,667
2026-06-05	57.67	57.86	51.20	51.20	-12.16%	6,313
2026-06-04	59.04	59.04	56.79	58.29	-2.08%	4,601
2026-06-03	62.11	62.28	59.31	59.53	+3.95%	9,417
2026-06-02	53.97	58.69	53.92	57.27	+3.54%	8,970
2026-06-01	58.84	58.84	53.62	55.31	-6.29%	9,780
2026-05-29	59.50	62.76	57.93	59.02	-1.34%	5,470
2026-05-28	59.47	62.04	59.21	59.82	-3.27%	6,030
2026-05-27	58.25	62.17	57.13	61.84	+5.37%	9,046
2026-05-26	56.58	58.73	55.04	58.69	+4.30%	10,809
2026-05-25	56.38	57.36	55.61	56.27	+2.48%	2,283
2026-05-22	54.01	55.56	52.87	54.91	+9.75%	10,903
2026-05-21	45.67	50.03	45.63	50.03	+13.90%	12,579
2026-05-20	40.72	43.95	40.03	43.92	+9.35%	5,627
2026-05-19	42.55	42.78	38.85	40.17	-6.60%	9,317
2026-05-18	45.03	45.41	42.78	43.01	-2.66%	29,463
2026-05-15	40.47	44.27	39.21	44.19	+9.75%	26,860
2026-05-14	36.03	40.26	34.41	40.26	+13.25%	9,430
2026-05-13	32.01	35.65	32.01	35.55	+16.10%	9,713
2026-05-12	32.06	32.06	30.62	30.62	-5.52%	5,178
2026-05-11	30.66	32.49	30.66	32.41	+6.89%	4,106
2026-05-08	29.91	30.92	29.91	30.32	-0.26%	5,982
2026-05-07	30.52	31.57	30.10	30.40	+1.06%	3,522
2026-05-06	30.75	31.18	29.41	30.08	+1.91%	6,351
2026-05-05	27.93	29.52	27.93	29.52	+7.42%	1,987
2026-05-04	29.07	29.10	27.48	27.48	-1.96%	3,787
2026-04-30	26.70	28.15	26.45	28.02	+6.70%	6,420
2026-04-29	26.20	28.51	25.98	26.27	-11.92%	24,268
2026-04-28	30.19	30.19	29.74	29.82	+1.53%	1,949
2026-04-27	30.52	30.89	29.34	29.37	-2.67%	3,529
2026-04-24	31.20	31.28	30.18	30.18	-0.95%	5,055
2026-04-23	29.93	30.82	29.68	30.46	+2.08%	6,409
2026-04-22	29.21	29.91	29.02	29.84	-0.62%	3,838
2026-04-21	29.14	30.46	28.93	30.03	+6.41%	6,955
2026-04-20	27.02	28.22	26.70	28.22	+1.80%	5,400
2026-04-17	27.09	28.21	27.09	27.72	+2.25%	6,744
2026-04-16	27.53	28.05	26.50	27.11	-2.71%	7,983
2026-04-15	27.40	28.64	27.07	27.86	+2.90%	8,356
2026-04-14	26.88	27.54	26.77	27.08	-0.17%	3,935
2026-04-13	26.45	27.50	26.45	27.13	+0.99%	5,235
2026-04-10	26.68	27.07	26.66	26.86	-1.29%	6,469
2026-04-09	27.78	27.89	27.02	27.21	-3.48%	4,284
2026-04-08	28.51	29.16	28.06	28.19	+4.23%	6,818
2026-04-07	28.95	29.43	27.00	27.05	-14.99%	13,166
2026-04-02	32.24	32.85	31.82	31.82	-2.84%	1,029
2026-04-01	33.28	33.44	32.64	32.74	+1.98%	2,258
2026-03-31	31.61	32.30	31.43	32.11	-1.14%	701
2026-03-30	32.93	33.16	32.20	32.48	-2.49%	978
2026-03-27	35.17	35.17	33.31	33.31	-5.52%	1,169
2026-03-26	36.36	36.56	35.18	35.26	-3.32%	1,807
2026-03-25	35.88	36.80	34.95	36.47	+3.67%	4,882
2026-03-24	35.73	35.85	34.95	35.17	-2.01%	4,222
2026-03-23	38.31	39.04	35.83	35.90	-6.62%	5,430
2026-03-20	38.66	40.20	38.44	38.44	+4.61%	7,360
2026-03-19	37.23	37.23	36.45	36.74	-2.52%	2,517
2026-03-18	39.42	39.45	37.55	37.70	-1.59%	4,457
2026-03-17	39.19	39.84	38.30	38.30	-2.79%	2,232
2026-03-16	38.78	39.91	38.67	39.41	+1.86%	4,620
2026-03-13	37.21	39.43	37.21	38.69	+6.34%	3,139
2026-03-12	37.07	37.24	36.34	36.38	-3.36%	3,242
2026-03-11	37.52	38.10	37.09	37.65	+2.17%	2,090
2026-03-10	35.40	37.21	35.35	36.84	+5.26%	2,132
2026-03-09	34.12	35.03	33.93	35.01	+1.54%	4,984
2026-03-06	35.70	35.71	34.30	34.48	-2.96%	2,680
2026-03-05	36.52	36.75	35.44	35.52	-3.44%	6,272
2026-03-04	37.06	37.47	36.41	36.79	+0.22%	3,659
2026-03-03	37.74	37.74	36.31	36.71	-3.96%	8,776
2026-03-02	35.13	38.72	34.94	38.23	+6.51%	3,820
2026-02-27	38.98	38.98	35.87	35.89	-10.21%	1,057
2026-02-26	41.22	41.22	39.80	39.97	-5.54%	1,509
2026-02-25	41.73	43.98	41.69	42.31	+0.91%	5,470
2026-02-24	40.26	42.25	39.85	41.94	+6.54%	3,310
2026-02-23	38.95	39.48	38.77	39.36	+1.89%	2,169
2026-02-20	37.84	39.22	37.47	38.63	+1.77%	1,378
2026-02-19	39.09	39.17	37.27	37.96	-2.94%	2,786
2026-02-18	39.36	39.80	37.94	39.11	+1.64%	3,715
2026-02-17	36.56	38.48	36.46	38.48	+4.62%	1,758
2026-02-16	36.91	37.09	36.41	36.78	-1.29%	1,451
2026-02-13	37.66	37.69	36.56	37.26	-0.07%	6,253
2026-02-12	40.97	40.98	37.28	37.28	-8.63%	10,471
2026-02-11	42.52	43.50	40.80	40.80	-5.99%	5,413
2026-02-10	41.99	43.41	40.90	43.41	+6.49%	11,183
2026-02-09	42.48	42.84	40.13	40.76	-0.38%	5,268
2026-02-06	39.85	43.30	39.79	40.91	+1.17%	11,188
2026-02-05	43.73	44.09	40.18	40.44	-6.30%	12,767
2026-02-04	38.01	44.59	37.30	43.16	+37.34%	36,349
2026-02-03	31.00	32.08	30.98	31.43	+3.39%	2,327
2026-02-02	30.14	31.25	30.06	30.39	-2.53%	4,231
2026-01-30	31.38	32.01	31.16	31.18	-1.55%	3,947
2026-01-29	34.03	34.03	31.00	31.68	-6.78%	2,315
2026-01-28	33.63	34.47	33.63	33.98	+1.58%	2,420
2026-01-27	33.23	33.52	32.49	33.45	+0.95%	2,776
2026-01-26	33.11	33.61	32.18	33.13	-3.21%	5,852
2026-01-23	35.09	36.17	34.23	34.23	+1.39%	9,401
2026-01-22	30.74	33.77	30.74	33.77	+11.56%	13,646
2026-01-21	29.54	30.27	29.54	30.27	+1.83%	1,301
2026-01-20	30.20	30.83	29.55	29.72	+0.87%	4,134
2026-01-19	29.83	29.83	29.44	29.46	-3.54%	744
2026-01-16	30.44	30.69	29.95	30.55	+0.76%	1,017
2026-01-15	31.17	31.52	30.32	30.32	-4.50%	406
2026-01-14	30.99	32.09	30.89	31.75	+1.89%	832
2026-01-13	31.55	31.91	30.75	31.16	-1.58%	1,518
2026-01-12	29.95	31.66	29.73	31.66	+4.59%	2,507
2026-01-09	30.50	31.07	30.23	30.27	-1.77%	2,759
2026-01-08	29.58	30.84	29.58	30.81	+4.39%	2,096
2026-01-07	30.16	30.21	29.38	29.52	-1.98%	3,859
2026-01-06	29.09	30.29	29.09	30.11	+4.86%	1,673
2026-01-05	29.40	30.05	28.71	28.71	-2.08%	3,776
2026-01-02	27.80	29.32	27.45	29.32	+3.46%	5,521
2025-12-30	27.85	28.34	27.82	28.34	+0.02%	1,826
2025-12-29	27.45	28.70	27.45	28.34	+4.58%	3,821
2025-12-23	28.61	28.61	27.09	27.10	-5.89%	3,949
2025-12-22	28.52	28.80	28.27	28.80	+1.43%	2,544
2025-12-19	28.23	28.55	27.81	28.39	+4.30%	4,476
2025-12-18	27.22	27.22	27.22	27.22	+0.00%	0
2025-12-17	27.22	27.22	27.22	27.22	+0.00%	0
2025-12-16	26.39	27.93	26.24	27.22	-1.02%	4,950
2025-12-15	27.50	27.50	27.50	27.50	+0.00%	0
2025-12-12	28.06	28.27	27.50	27.50	-1.96%	3,058
2025-12-11	28.04	28.11	27.38	28.05	+3.20%	3,208
2025-12-10	27.04	27.18	26.82	27.18	-1.52%	14,210
2025-12-09	26.93	27.97	26.63	27.60	+3.24%	866
2025-12-08	27.13	27.13	26.52	26.73	-3.31%	2,133
2025-12-05	26.63	27.80	26.27	27.65	+8.79%	4,226
2025-12-04	25.20	25.45	24.93	25.41	+2.36%	1,470
2025-12-03	25.06	25.27	24.75	24.83	-0.30%	1,121
2025-12-02	24.61	25.23	24.50	24.91	-0.66%	1,291
2025-12-01	24.64	25.07	24.55	25.07	—	608

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+114.81%). 가장 약한 달: 7월 (-26.02%). 일별 데이터 2년치(2025–2026) 기준.

1월+6.34%
2월+18.08%
3월-16.00%
4월-14.41%
5월+114.81%
6월-23.41%
7월-26.02%
8월-6.39%
12월+13.06%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Enphase Energy, Inc. (E0P.DE)의 최근 종가는 얼마입니까?

2026-09-02 기준 30.02. Closelook 데이터 레이크의 일별 가격 기록 기준.

E0P.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 62.76, 최저 24.50 (2026-09-02 기준).

Enphase Energy, Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 E0P.DE의 가장 강한 달은 5월(평균 +114.81%), 가장 약한 달은 7월(평균 -26.02%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 190개로 계산.