시장 데이터를 불러오는 중
전체 종목
Enhanced Group Inc. Class A Common Stock 과거 주가
Enhanced Group Inc. Class A Common Stock · ENHA · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enhanced Group Inc. Class A Common Stock · ENHA · NYSE
주요 사업 분야는 오락·레저 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩1,789 | ₩1,803 | ₩1,656 | ₩1,669 | -6.72% | 50.7만 |
| 2026.10.08 | ₩1,856 | ₩1,883 | ₩1,763 | ₩1,776 | -4.32% | 57.3만 |
| 2026.10.07 | ₩1,976 | ₩2,003 | ₩1,816 | ₩1,856 | -6.08% | 58.5만 |
| 2026.10.06 | ₩1,950 | ₩2,016 | ₩1,936 | ₩1,976 | +1.37% | 36.1만 |
| 2026.10.05 | ₩1,976 | ₩1,990 | ₩1,883 | ₩1,936 | -2.03% | 38.1만 |
| 2026.10.02 | ₩1,883 | ₩1,976 | ₩1,883 | ₩1,963 | +4.26% | 22.4만 |
| 2026.10.01 | ₩1,936 | ₩1,936 | ₩1,829 | ₩1,896 | -2.07% | 47.9만 |
| 2026.09.30 | ₩2,016 | ₩2,016 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩1,870 |
| -7.28% |
| 65.8만 |
| 2026.09.29 | ₩1,910 | ₩2,043 | ₩1,896 | ₩1,976 | +3.50% | 101.2만 |
|---|
| 2026.09.28 | ₩1,950 | ₩2,177 | ₩1,923 | ₩2,043 | +4.79% | 227.4만 |
|---|
| 2026.09.25 | ₩1,976 | ₩1,976 | ₩1,896 | ₩1,923 | -2.70% | 40만 |
|---|
| 2026.09.24 | ₩1,976 | ₩1,976 | ₩1,870 | ₩1,963 | -0.68% | 86.5만 |
|---|
| 2026.09.23 | ₩1,990 | ₩2,003 | ₩1,870 | ₩1,870 | -6.04% | 69.7만 |
|---|
| 2026.09.22 | ₩1,950 | ₩2,003 | ₩1,910 | ₩1,990 | +2.05% | 53.7만 |
|---|
| 2026.09.21 | ₩1,976 | ₩1,976 | ₩1,870 | ₩1,910 | -3.38% | 49.3만 |
|---|
| 2026.09.18 | ₩1,936 | ₩1,976 | ₩1,870 | ₩1,923 | -0.69% | 57.9만 |
|---|
| 2026.09.17 | ₩1,936 | ₩2,016 | ₩1,910 | ₩1,950 | +0.69% | 55.4만 |
|---|
| 2026.09.16 | ₩2,070 | ₩2,070 | ₩1,870 | ₩1,910 | -7.74% | 148.4만 |
|---|
| 2026.09.15 | ₩2,110 | ₩2,137 | ₩2,043 | ₩2,043 | -3.16% | 57.2만 |
|---|
| 2026.09.14 | ₩2,097 | ₩2,163 | ₩2,056 | ₩2,110 | +0.64% | 58.9만 |
|---|
| 2026.09.11 | ₩2,097 | ₩2,150 | ₩2,043 | ₩2,083 | -0.64% | 56.5만 |
|---|
| 2026.09.10 | ₩2,230 | ₩2,257 | ₩2,056 | ₩2,083 | -6.59% | 100.6만 |
|---|
| 2026.09.09 | ₩2,043 | ₩2,230 | ₩1,990 | ₩2,163 | +5.88% | 291.7만 |
|---|
| 2026.09.08 | ₩2,137 | ₩2,163 | ₩2,003 | ₩2,083 | -2.50% | 103만 |
|---|
| 2026.09.04 | ₩2,083 | ₩2,230 | ₩2,083 | ₩2,110 | +1.28% | 33.8만 |
|---|
| 2026.09.03 | ₩2,163 | ₩2,177 | ₩2,056 | ₩2,097 | -3.09% | 53.5만 |
|---|
| 2026.09.02 | ₩2,070 | ₩2,163 | ₩1,976 | ₩2,110 | +1.94% | 103.1만 |
|---|
| 2026.09.01 | ₩2,123 | ₩2,163 | ₩2,043 | ₩2,056 | -3.14% | 61.3만 |
|---|
| 2026.08.31 | ₩2,110 | ₩2,283 | ₩2,003 | ₩2,150 | +1.90% | 103.3만 |
|---|
| 2026.08.28 | ₩2,083 | ₩2,230 | ₩2,030 | ₩2,163 | +3.85% | 107.1만 |
|---|
| 2026.08.27 | ₩2,190 | ₩2,270 | ₩2,110 | ₩2,110 | -3.66% | 61.5만 |
|---|
| 2026.08.26 | ₩2,177 | ₩2,217 | ₩2,110 | ₩2,150 | -1.23% | 60.6만 |
|---|
| 2026.08.25 | ₩2,190 | ₩2,217 | ₩2,137 | ₩2,177 | -0.61% | 70.5만 |
|---|
| 2026.08.24 | ₩2,324 | ₩2,417 | ₩2,190 | ₩2,190 | -5.75% | 58.3만 |
|---|
| 2026.08.21 | ₩2,283 | ₩2,350 | ₩2,177 | ₩2,297 | +0.58% | 114.3만 |
|---|
| 2026.08.20 | ₩2,377 | ₩2,444 | ₩2,230 | ₩2,270 | -4.49% | 183.3만 |
|---|
| 2026.08.19 | ₩2,270 | ₩2,297 | ₩2,123 | ₩2,150 | -5.29% | 104.7만 |
|---|
| 2026.08.18 | ₩2,270 | ₩2,390 | ₩2,137 | ₩2,177 | -4.12% | 159.3만 |
|---|
| 2026.08.17 | ₩2,684 | ₩2,684 | ₩2,016 | ₩2,283 | -14.93% | 399.3만 |
|---|
| 2026.08.14 | ₩3,085 | ₩3,085 | ₩2,217 | ₩2,617 | -15.15% | 407.8만 |
|---|
| 2026.08.13 | ₩3,138 | ₩3,338 | ₩2,577 | ₩3,338 | +6.38% | 178.9만 |
|---|
| 2026.08.12 | ₩3,138 | ₩3,138 | ₩2,818 | ₩2,991 | -4.68% | 67.4만 |
|---|
| 2026.08.11 | ₩3,325 | ₩3,365 | ₩2,751 | ₩2,871 | -13.65% | 102.6만 |
|---|
| 2026.08.10 | ₩3,472 | ₩3,539 | ₩3,272 | ₩3,298 | -5.00% | 47.5만 |
|---|
| 2026.08.07 | ₩3,512 | ₩3,619 | ₩3,365 | ₩3,539 | +0.76% | 41.4만 |
|---|
| 2026.08.06 | ₩3,579 | ₩3,579 | ₩3,365 | ₩3,525 | -1.49% | 56.6만 |
|---|
| 2026.08.05 | ₩3,539 | ₩3,672 | ₩3,472 | ₩3,579 | +1.13% | 14.5만 |
|---|
| 2026.08.04 | ₩3,726 | ₩3,739 | ₩3,499 | ₩3,592 | -3.58% | 30.4만 |
|---|
| 2026.08.03 | ₩3,779 | ₩3,926 | ₩3,606 | ₩3,659 | -3.18% | 34.9만 |
|---|
| 2026.07.31 | ₩3,699 | ₩3,926 | ₩3,592 | ₩3,712 | +0.36% | 16.3만 |
|---|
| 2026.07.30 | ₩3,632 | ₩3,806 | ₩3,579 | ₩3,699 | +1.84% | 38.5만 |
|---|
| 2026.07.29 | ₩3,699 | ₩3,873 | ₩3,539 | ₩3,539 | -4.33% | 28만 |
|---|
| 2026.07.28 | ₩3,672 | ₩3,873 | ₩3,592 | ₩3,699 | +0.73% | 46.8만 |
|---|
| 2026.07.27 | ₩3,953 | ₩4,033 | ₩3,646 | ₩3,699 | -6.42% | 48.8만 |
|---|
| 2026.07.24 | ₩4,687 | ₩4,687 | ₩3,873 | ₩3,899 | -16.81% | 52.7만 |
|---|
| 2026.07.23 | ₩4,046 | ₩4,781 | ₩3,699 | ₩4,487 | +10.89% | 151.3만 |
|---|
| 2026.07.22 | ₩4,046 | ₩4,260 | ₩3,966 | ₩4,033 | -0.33% | 34.7만 |
|---|
| 2026.07.21 | ₩4,153 | ₩4,273 | ₩3,926 | ₩3,953 | -4.82% | 23만 |
|---|
| 2026.07.20 | ₩3,966 | ₩4,273 | ₩3,966 | ₩4,113 | +3.70% | 53.3만 |
|---|
| 2026.07.17 | ₩3,338 | ₩4,247 | ₩3,312 | ₩3,979 | +19.20% | 126.1만 |
|---|
| 2026.07.16 | ₩3,512 | ₩3,606 | ₩3,338 | ₩3,365 | -4.18% | 29.6만 |
|---|
| 2026.07.15 | ₩3,539 | ₩3,619 | ₩3,392 | ₩3,512 | -0.75% | 20.2만 |
|---|
| 2026.07.14 | ₩3,445 | ₩3,579 | ₩3,432 | ₩3,459 | +0.39% | 21.2만 |
|---|
| 2026.07.13 | ₩3,779 | ₩3,819 | ₩3,432 | ₩3,472 | -8.13% | 77.6만 |
|---|
| 2026.07.10 | ₩3,606 | ₩4,073 | ₩3,485 | ₩3,873 | +7.41% | 71.7만 |
|---|
| 2026.07.09 | ₩3,619 | ₩3,806 | ₩3,525 | ₩3,686 | +1.85% | 28.2만 |
|---|
| 2026.07.08 | ₩3,472 | ₩3,699 | ₩3,405 | ₩3,512 | +1.15% | 31.9만 |
|---|
| 2026.07.07 | ₩3,312 | ₩3,913 | ₩3,298 | ₩3,592 | +8.47% | 75.2만 |
|---|
| 2026.07.06 | ₩3,552 | ₩3,606 | ₩3,192 | ₩3,365 | -5.26% | 90.9만 |
|---|
| 2026.07.02 | ₩3,606 | ₩3,833 | ₩3,258 | ₩3,419 | -5.19% | 119.2만 |
|---|
| 2026.07.01 | ₩3,873 | ₩3,979 | ₩3,646 | ₩3,659 | -5.52% | 73.8만 |
|---|
| 2026.06.30 | ₩3,739 | ₩3,979 | ₩3,525 | ₩3,833 | +2.50% | 73.3만 |
|---|
| 2026.06.29 | ₩3,926 | ₩4,140 | ₩3,699 | ₩3,752 | -4.42% | 93.8만 |
|---|
| 2026.06.26 | ₩3,939 | ₩4,153 | ₩3,485 | ₩3,792 | -3.73% | 90.4만 |
|---|
| 2026.06.25 | ₩4,821 | ₩4,821 | ₩3,846 | ₩3,846 | -20.22% | 106.7만 |
|---|
| 2026.06.24 | ₩5,221 | ₩5,488 | ₩4,674 | ₩4,687 | -10.23% | 71.6만 |
|---|
| 2026.06.23 | ₩5,515 | ₩5,609 | ₩5,235 | ₩5,235 | -5.08% | 50.2만 |
|---|
| 2026.06.22 | ₩5,742 | ₩6,143 | ₩5,315 | ₩5,689 | -0.93% | 67.7만 |
|---|
| 2026.06.18 | ₩5,288 | ₩5,942 | ₩5,155 | ₩5,916 | +11.87% | 529.6만 |
|---|
| 2026.06.17 | ₩4,807 | ₩5,422 | ₩4,714 | ₩5,328 | +10.83% | 125.2만 |
|---|
| 2026.06.16 | ₩5,074 | ₩5,342 | ₩4,821 | ₩4,887 | -3.68% | 66.6만 |
|---|
| 2026.06.15 | ₩5,328 | ₩5,368 | ₩4,674 | ₩5,008 | -6.02% | 141.1만 |
|---|
| 2026.06.12 | ₩5,462 | ₩5,902 | ₩4,807 | ₩5,195 | -4.89% | 77.6만 |
|---|
| 2026.06.11 | ₩5,809 | ₩6,103 | ₩5,061 | ₩5,181 | -10.80% | 103.5만 |
|---|
| 2026.06.10 | ₩5,115 | ₩6,477 | ₩5,048 | ₩5,702 | +11.49% | 182.3만 |
|---|
| 2026.06.09 | ₩4,327 | ₩5,675 | ₩4,313 | ₩5,235 | +20.99% | 304만 |
|---|
| 2026.06.08 | ₩3,539 | ₩5,048 | ₩3,472 | ₩4,594 | +29.81% | 534.6만 |
|---|
| 2026.06.05 | ₩3,338 | ₩3,699 | ₩3,285 | ₩3,285 | -1.60% | 57.4만 |
|---|
| 2026.06.04 | ₩3,606 | ₩3,752 | ₩3,365 | ₩3,512 | -2.59% | 51.2만 |
|---|
| 2026.06.03 | ₩3,899 | ₩3,939 | ₩3,606 | ₩3,726 | -4.45% | 42.8만 |
|---|
| 2026.06.02 | ₩3,873 | ₩4,060 | ₩3,712 | ₩3,779 | -2.41% | 41.4만 |
|---|
| 2026.06.01 | ₩4,193 | ₩4,407 | ₩3,766 | ₩3,806 | -9.24% | 111.9만 |
|---|
| 2026.05.29 | ₩3,859 | ₩4,140 | ₩3,525 | ₩4,019 | +4.15% | 182.8만 |
|---|
| 2026.05.28 | ₩4,019 | ₩4,073 | ₩3,499 | ₩3,859 | -3.99% | 263.1만 |
|---|
| 2026.05.27 | ₩4,060 | ₩4,073 | ₩3,138 | ₩3,699 | -8.88% | 312.5만 |
|---|
| 2026.05.26 | ₩5,168 | ₩5,208 | ₩3,392 | ₩4,046 | -21.71% | 602.8만 |
|---|
| 2026.05.22 | ₩7,745 | ₩7,812 | ₩6,477 | ₩7,158 | -7.59% | 123.5만 |
|---|
| 2026.05.21 | ₩6,810 | ₩7,638 | ₩6,557 | ₩7,638 | +12.16% | 71만 |
|---|
| 2026.05.20 | ₩7,118 | ₩7,184 | ₩6,223 | ₩6,557 | -7.88% | 52.2만 |
|---|
| 2026.05.19 | ₩7,812 | ₩8,092 | ₩6,677 | ₩7,024 | -10.09% | 227.3만 |
|---|
| 2026.05.18 | ₩6,984 | ₩7,238 | ₩6,210 | ₩6,677 | -4.40% | 422.1만 |
|---|
| 2026.05.15 | ₩5,448 | ₩6,370 | ₩4,754 | ₩6,370 | +16.91% | 43.5만 |
|---|
| 2026.05.14 | ₩6,944 | ₩6,944 | ₩5,315 | ₩5,689 | -18.08% | 75.2만 |
|---|
| 2026.05.13 | ₩8,413 | ₩8,733 | ₩6,717 | ₩7,051 | -16.19% | 39.3만 |
|---|
| 2026.05.12 | ₩9,361 | ₩9,762 | ₩7,024 | ₩7,799 | -16.69% | 20.4만 |
|---|
| 2026.05.11 | ₩12,018 | ₩12,018 | ₩8,667 | ₩9,762 | -18.78% | 26.4만 |
|---|
| 2026.05.08 | ₩10,536 | ₩13,581 | ₩9,014 | ₩12,953 | +22.94% | 87.9만 |
|---|