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 | ₩33,241 | ₩34,327 | ₩31,364 | ₩32,235 | -3.03% | 274.7만 |
| 2026.09.28–2026.10.02 | ₩31,846 | ₩36,084 | ₩30,170 | ₩32,973 | +3.54% | 512.6만 |
| 2026.09.21–2026.09.25 | ₩30,371 | ₩31,766 | ₩29,379 | ₩31,605 | +4.06% | 208.7만 |
| 2026.09.14–2026.09.18 | ₩29,983 | ₩30,948 | ₩29,124 | ₩30,492 | +1.70% | 237만 |
| 2026.09.08–2026.09.11 | ₩30,117 | ₩31,189 | ₩29,527 | ₩30,733 | +2.05% | 242.9만 |
| 2026.08.31–2026.09.04 | ₩26,992 | ₩30,117 | ₩26,791 | ₩29,848 | +10.58% | 316.4만 |
| 2026.08.24–2026.08.28 | ₩26,979 | ₩28,025 | ₩25,853 | ₩26,818 | -0.60% | 304.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,881 |
| ₩26,376 |
| ₩27,274 |
| -10.40% |
| 393.6만 |
| 2026.08.10–2026.08.14 | ₩26,764 | ₩30,130 | ₩26,697 | ₩30,103 | +12.47% | 478.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,896 | ₩30,170 | ₩26,657 | ₩26,764 | -7.38% | 355.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,822 | ₩30,948 | ₩28,172 | ₩29,875 | +0.18% | 394.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,471 | ₩32,785 | ₩30,291 | ₩30,519 | -3.03% | 243.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,128 | ₩32,785 | ₩30,854 | ₩31,458 | -2.09% | 153.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,787 | ₩32,906 | ₩29,808 | ₩31,994 | +3.92% | 195만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,683 | ₩34,086 | ₩30,693 | ₩30,948 | -8.12% | 156.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,000 | ₩34,743 | ₩31,699 | ₩33,455 | +1.38% | 214.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,021 | ₩32,477 | ₩30,894 | ₩32,383 | +1.13% | 194만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,093 | ₩33,764 | ₩31,592 | ₩32,584 | -1.54% | 291.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,750 | ₩35,762 | ₩32,182 | ₩32,383 | -4.05% | 207.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,547 | ₩36,553 | ₩32,865 | ₩33,415 | -6.00% | 323.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,505 | ₩38,283 | ₩35,722 | ₩36,741 | -2.04% | 266.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,714 | ₩37,398 | ₩35,306 | ₩37,371 | +1.79% | 314.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,741 | ₩39,087 | ₩34,407 | ₩36,379 | -0.99% | 353.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,756 | ₩36,553 | ₩33,817 | ₩36,419 | +4.78% | 272.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,800 | ₩34,434 | ₩30,532 | ₩34,434 | +11.80% | 207.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,151 | ₩32,289 | ₩28,910 | ₩30,680 | +5.24% | 211.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,033 | ₩28,963 | ₩26,054 | ₩28,722 | +6.25% | 477.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,030 | ₩29,084 | ₩26,416 | ₩27,073 | -6.74% | 312.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,628 | ₩29,513 | ₩27,542 | ₩28,896 | +0.94% | 351만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,132 | ₩29,339 | ₩27,636 | ₩28,628 | +1.76% | 385.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,789 | ₩29,942 | ₩27,824 | ₩28,065 | -2.52% | 417.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,345 | ₩31,940 | ₩28,615 | ₩29,057 | -4.24% | 405.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,148 | ₩31,471 | ₩25,504 | ₩30,036 | +14.87% | 356.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,410 | ₩26,671 | ₩24,968 | ₩26,081 | +2.64% | 190.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,841 | ₩25,745 | ₩23,667 | ₩25,410 | +6.58% | 176.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,109 | ₩26,349 | ₩22,192 | ₩23,908 | -0.83% | 277만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,353 | ₩24,793 | ₩21,964 | ₩24,619 | +10.14% | 204.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,723 | ₩23,050 | ₩21,615 | ₩22,071 | +1.60% | 135.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,046 | ₩22,433 | ₩19,872 | ₩21,736 | +8.43% | 328.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,857 | ₩22,031 | ₩19,671 | ₩20,127 | -7.91% | 229만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,489 | ₩21,414 | ₩20,449 | ₩21,374 | +4.32% | 123.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,261 | ₩20,864 | ₩20,114 | ₩20,395 | +0.66% | 70.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,253 | ₩21,428 | ₩19,416 | ₩20,100 | -5.43% | 241.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,349 | ₩21,468 | ₩18,987 | ₩21,133 | +9.22% | 366만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,759 | ₩19,430 | ₩18,156 | ₩19,349 | +3.15% | 203.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,263 | ₩18,893 | ₩17,874 | ₩18,759 | +2.72% | 202.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,740 | ₩19,014 | ₩16,855 | ₩18,169 | +2.42% | 369.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,370 | ₩18,384 | ₩17,083 | ₩17,847 | -2.85% | 294.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,922 | ₩18,437 | ₩16,815 | ₩17,955 | +6.10% | 255.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,949 | ₩17,391 | ₩16,708 | ₩16,882 | -0.40% | 233.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,482 | ₩16,708 | ₩14,468 | ₩16,708 | +15.37% | 162.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,723 | ₩14,964 | ₩14,173 | ₩14,441 | -1.91% | 196.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,353 | ₩15,380 | ₩14,401 | ₩14,455 | -5.85% | 64.8만 |
|---|