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 | ₩33,243 | ₩34,329 | ₩31,366 | ₩32,237 | -3.03% | 274.7만 |
| 2026.09.28–2026.10.02 | ₩31,848 | ₩36,086 | ₩30,172 | ₩32,975 | +3.54% | 512.6만 |
| 2026.09.21–2026.09.25 | ₩30,373 | ₩31,768 | ₩29,381 | ₩31,607 | +4.06% | 208.7만 |
| 2026.09.14–2026.09.18 | ₩29,984 | ₩30,950 | ₩29,126 | ₩30,494 | +1.70% | 237만 |
| 2026.09.08–2026.09.11 | ₩30,118 | ₩31,191 | ₩29,528 | ₩30,735 | +2.05% | 242.9만 |
| 2026.08.31–2026.09.04 | ₩26,994 | ₩30,118 | ₩26,793 | ₩29,850 | +10.58% | 316.4만 |
| 2026.08.24–2026.08.28 | ₩26,981 | ₩28,026 | ₩25,854 | ₩26,820 | -0.60% | 304.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩30,440 |
| ₩30,883 |
| ₩26,377 |
| ₩27,276 |
| -10.40% |
| 393.6만 |
| 2026.08.10–2026.08.14 | ₩26,766 | ₩30,132 | ₩26,699 | ₩30,105 | +12.47% | 478.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩28,898 | ₩30,172 | ₩26,659 | ₩26,766 | -7.38% | 355.1만 |
|---|
| 2026.07.27–2026.07.31 | ₩29,823 | ₩30,950 | ₩28,174 | ₩29,877 | +0.18% | 394.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩31,473 | ₩32,787 | ₩30,293 | ₩30,521 | -3.03% | 243.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,130 | ₩32,787 | ₩30,856 | ₩31,459 | -2.09% | 153.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,789 | ₩32,908 | ₩29,810 | ₩31,996 | +3.92% | 195만 |
|---|
| 2026.06.29–2026.07.02 | ₩33,685 | ₩34,088 | ₩30,695 | ₩30,950 | -8.12% | 156.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩33,002 | ₩34,745 | ₩31,701 | ₩33,457 | +1.38% | 214.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩32,023 | ₩32,479 | ₩30,896 | ₩32,385 | +1.13% | 194만 |
|---|
| 2026.06.08–2026.06.12 | ₩33,095 | ₩33,766 | ₩31,593 | ₩32,586 | -1.54% | 291.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩33,752 | ₩35,764 | ₩32,184 | ₩32,385 | -4.05% | 207.1만 |
|---|
| 2026.05.26–2026.05.29 | ₩35,549 | ₩36,555 | ₩32,867 | ₩33,417 | -6.00% | 323.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,507 | ₩38,285 | ₩35,724 | ₩36,743 | -2.04% | 266.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩36,716 | ₩37,400 | ₩35,308 | ₩37,373 | +1.79% | 314.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩36,743 | ₩39,090 | ₩34,410 | ₩36,381 | -0.99% | 353.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩34,758 | ₩36,555 | ₩33,820 | ₩36,421 | +4.78% | 272.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩30,802 | ₩34,436 | ₩30,534 | ₩34,436 | +11.80% | 207.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩29,153 | ₩32,291 | ₩28,912 | ₩30,682 | +5.24% | 211.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩27,034 | ₩28,965 | ₩26,055 | ₩28,724 | +6.25% | 477.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,032 | ₩29,086 | ₩26,417 | ₩27,074 | -6.74% | 312.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩28,630 | ₩29,515 | ₩27,544 | ₩28,898 | +0.94% | 351만 |
|---|
| 2026.03.16–2026.03.20 | ₩28,134 | ₩29,341 | ₩27,638 | ₩28,630 | +1.76% | 385.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩28,791 | ₩29,944 | ₩27,825 | ₩28,067 | -2.52% | 417.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩30,346 | ₩31,942 | ₩28,617 | ₩29,059 | -4.24% | 405.4만 |
|---|
| 2026.02.23–2026.02.27 | ₩26,149 | ₩31,473 | ₩25,505 | ₩30,038 | +14.87% | 356.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩25,412 | ₩26,672 | ₩24,969 | ₩26,082 | +2.64% | 190.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩23,843 | ₩25,747 | ₩23,668 | ₩25,412 | +6.58% | 176.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩24,111 | ₩26,350 | ₩22,193 | ₩23,910 | -0.83% | 277만 |
|---|
| 2026.01.26–2026.01.30 | ₩22,354 | ₩24,795 | ₩21,965 | ₩24,620 | +10.14% | 204.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩21,724 | ₩23,051 | ₩21,617 | ₩22,073 | +1.60% | 135.3만 |
|---|
| 2026.01.12–2026.01.16 | ₩20,048 | ₩22,435 | ₩19,873 | ₩21,737 | +8.43% | 328.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩21,858 | ₩22,032 | ₩19,672 | ₩20,128 | -7.91% | 229만 |
|---|
| 2025.12.29–2026.01.02 | ₩20,490 | ₩21,415 | ₩20,450 | ₩21,375 | +4.32% | 123.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩20,262 | ₩20,866 | ₩20,115 | ₩20,396 | +0.66% | 70.8만 |
|---|
| 2025.12.15–2025.12.19 | ₩21,255 | ₩21,429 | ₩19,417 | ₩20,101 | -5.43% | 241.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩19,350 | ₩21,469 | ₩18,988 | ₩21,134 | +9.22% | 366만 |
|---|
| 2025.12.01–2025.12.05 | ₩18,760 | ₩19,431 | ₩18,157 | ₩19,350 | +3.15% | 203.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩18,264 | ₩18,894 | ₩17,875 | ₩18,760 | +2.72% | 202.2만 |
|---|
| 2025.11.17–2025.11.21 | ₩17,741 | ₩19,015 | ₩16,856 | ₩18,170 | +2.42% | 369.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩18,371 | ₩18,385 | ₩17,084 | ₩17,848 | -2.85% | 294.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩16,923 | ₩18,438 | ₩16,816 | ₩17,956 | +6.10% | 255.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩16,950 | ₩17,393 | ₩16,709 | ₩16,883 | -0.40% | 233.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩14,483 | ₩16,709 | ₩14,469 | ₩16,709 | +15.37% | 162.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩14,724 | ₩14,965 | ₩14,174 | ₩14,442 | -1.91% | 196.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩15,354 | ₩15,381 | ₩14,402 | ₩14,456 | -5.85% | 64.8만 |
|---|