시장 데이터를 불러오는 중
전체 종목
에너플렉스 과거 주가
Enerflex Ltd Common Shares · EFXT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enerflex Ltd Common Shares · EFXT · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩33,219 | ₩34,305 | ₩31,343 | ₩32,214 | -3.03% | 274.7만 |
| 2026.09.28–2026.10.02 | ₩31,825 | ₩36,060 | ₩30,150 | ₩32,951 | +3.54% | 512.6만 |
| 2026.09.21–2026.09.25 | ₩30,351 | ₩31,745 | ₩29,360 | ₩31,584 | +4.06% | 208.7만 |
| 2026.09.14–2026.09.18 | ₩29,963 | ₩30,928 | ₩29,105 | ₩30,472 | +1.70% | 237만 |
| 2026.09.08–2026.09.11 | ₩30,097 | ₩31,169 | ₩29,507 | ₩30,713 | +2.05% | 242.9만 |
| 2026.08.31–2026.09.04 | ₩26,975 | ₩30,097 | ₩26,774 | ₩29,829 | +10.58% | 316.4만 |
| 2026.08.24–2026.08.28 | ₩26,961 | ₩28,006 | ₩25,836 | ₩26,800 | -0.60% | 304.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,861 |
| ₩26,358 |
| ₩27,256 |
| -10.40% |
| 393.6만 |
| 2026.08.10–2026.08.14 | ₩26,747 | ₩30,110 | ₩26,680 | ₩30,083 | +12.47% | 478.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,877 | ₩30,150 | ₩26,640 | ₩26,747 | -7.38% | 355.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,802 | ₩30,928 | ₩28,154 | ₩29,856 | +0.18% | 394.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,450 | ₩32,763 | ₩30,271 | ₩30,499 | -3.03% | 243.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,107 | ₩32,763 | ₩30,834 | ₩31,437 | -2.09% | 153.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,767 | ₩32,884 | ₩29,789 | ₩31,973 | +3.92% | 195만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,661 | ₩34,063 | ₩30,673 | ₩30,928 | -8.12% | 156.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩32,978 | ₩34,720 | ₩31,678 | ₩33,434 | +1.38% | 214.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,000 | ₩32,455 | ₩30,874 | ₩32,361 | +1.13% | 194만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,072 | ₩33,742 | ₩31,571 | ₩32,562 | -1.54% | 291.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,728 | ₩35,738 | ₩32,160 | ₩32,361 | -4.05% | 207.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,524 | ₩36,529 | ₩32,844 | ₩33,393 | -6.00% | 323.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,480 | ₩38,258 | ₩35,698 | ₩36,717 | -2.04% | 266.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,690 | ₩37,373 | ₩35,283 | ₩37,346 | +1.79% | 314.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,717 | ₩39,062 | ₩34,385 | ₩36,355 | -0.99% | 353.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,733 | ₩36,529 | ₩33,795 | ₩36,395 | +4.78% | 272.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,780 | ₩34,412 | ₩30,512 | ₩34,412 | +11.80% | 207.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,132 | ₩32,268 | ₩28,891 | ₩30,660 | +5.24% | 211.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,015 | ₩28,944 | ₩26,037 | ₩28,703 | +6.25% | 477.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,011 | ₩29,065 | ₩26,398 | ₩27,055 | -6.74% | 312.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,609 | ₩29,494 | ₩27,524 | ₩28,877 | +0.94% | 351만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,114 | ₩29,320 | ₩27,618 | ₩28,609 | +1.76% | 385.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,770 | ₩29,923 | ₩27,805 | ₩28,047 | -2.52% | 417.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,325 | ₩31,919 | ₩28,596 | ₩29,038 | -4.24% | 405.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,130 | ₩31,450 | ₩25,487 | ₩30,016 | +14.87% | 356.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,393 | ₩26,653 | ₩24,951 | ₩26,063 | +2.64% | 190.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,826 | ₩25,728 | ₩23,651 | ₩25,393 | +6.58% | 176.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,094 | ₩26,331 | ₩22,177 | ₩23,893 | -0.83% | 277만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,338 | ₩24,777 | ₩21,950 | ₩24,603 | +10.14% | 204.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,708 | ₩23,035 | ₩21,601 | ₩22,057 | +1.60% | 135.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,033 | ₩22,419 | ₩19,859 | ₩21,722 | +8.43% | 328.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,842 | ₩22,017 | ₩19,658 | ₩20,114 | -7.91% | 229만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,476 | ₩21,400 | ₩20,435 | ₩21,360 | +4.32% | 123.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,248 | ₩20,851 | ₩20,100 | ₩20,382 | +0.66% | 70.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,239 | ₩21,414 | ₩19,403 | ₩20,087 | -5.43% | 241.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,336 | ₩21,454 | ₩18,975 | ₩21,119 | +9.22% | 366만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,747 | ₩19,417 | ₩18,144 | ₩19,336 | +3.15% | 203.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,251 | ₩18,881 | ₩17,862 | ₩18,747 | +2.72% | 202.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,728 | ₩19,001 | ₩16,844 | ₩18,157 | +2.42% | 369.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,358 | ₩18,372 | ₩17,072 | ₩17,836 | -2.85% | 294.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,911 | ₩18,425 | ₩16,804 | ₩17,943 | +6.10% | 255.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,938 | ₩17,380 | ₩16,697 | ₩16,871 | -0.40% | 233.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,472 | ₩16,697 | ₩14,459 | ₩16,697 | +15.37% | 162.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,713 | ₩14,955 | ₩14,164 | ₩14,432 | -1.91% | 196.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,343 | ₩15,370 | ₩14,392 | ₩14,445 | -5.85% | 64.8만 |
|---|