시장 데이터를 불러오는 중
전체 종목
엔라이트 리뉴어블 에너지 과거 주가
Enlight Renewable Energy Ltd. - Ordinary Shares · ENLT · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Enlight Renewable Energy Ltd. - Ordinary Shares · ENLT · NASDAQ
주요 사업 분야는 전력 공급입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩89,245 | ₩91,702 | ₩86,793 | ₩90,331 | +1.22% | 71.2만 |
| 2026.09.28–2026.10.02 | ₩92,220 | ₩93,909 | ₩86,257 | ₩89,219 | -3.25% | 82.8만 |
| 2026.09.21–2026.09.25 | ₩99,617 | ₩102,297 | ₩91,389 | ₩93,091 | -6.55% | 89.7만 |
| 2026.09.14–2026.09.18 | ₩97,259 | ₩101,835 | ₩92,461 | ₩100,502 | +3.33% | 146만 |
| 2026.09.08–2026.09.11 | ₩103,490 | ₩105,473 | ₩98,438 | ₩99,456 | -3.90% | 62.4만 |
| 2026.08.31–2026.09.04 | ₩103,235 | ₩106,331 | ₩99,858 | ₩105,754 | +2.44% | 73.9만 |
| 2026.08.24–2026.08.28 | ₩107,041 | ₩109,600 | ₩103,249 | ₩103,905 | -2.93% | 86.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,821 |
| ₩105,942 |
| ₩107,094 |
| -5.52% |
| 77.3만 |
| 2026.08.10–2026.08.14 | ₩111,342 | ₩116,729 | ₩108,515 | ₩114,491 | +2.83% | 68.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,222 | ₩123,134 | ₩109,721 | ₩113,660 | +2.19% | 151.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,237 | ₩124,876 | ₩107,403 | ₩113,178 | -7.41% | 111.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩123,402 | ₩124,354 | ₩115,322 | ₩116,582 | -5.53% | 63.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩113,004 | ₩124,850 | ₩110,704 | ₩121,687 | +7.68% | 92.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩113,312 | ₩120,119 | ₩108,113 | ₩110,163 | -2.78% | 102.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩118,565 | ₩120,093 | ₩110,444 | ₩112,910 | -4.77% | 138.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩114,130 | ₩125,412 | ₩111,516 | ₩115,831 | +1.49% | 165.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩126,310 | ₩130,190 | ₩107,885 | ₩115,885 | -8.25% | 149.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,294 | ₩133,600 | ₩120,173 | ₩128,280 | -0.01% | 102.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩141,091 | ₩144,709 | ₩121,017 | ₩121,915 | -13.59% | 138.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩134,994 | ₩145,593 | ₩134,994 | ₩143,945 | +6.63% | 148.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩112,843 | ₩125,131 | ₩108,140 | ₩123,617 | +9.55% | 88.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩122,880 | ₩128,642 | ₩112,696 | ₩115,068 | -6.36% | 75.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,433 | ₩125,761 | ₩111,932 | ₩121,285 | -0.12% | 113.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩118,820 | ₩124,501 | ₩116,126 | ₩122,411 | +3.02% | 62.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩114,197 | ₩119,208 | ₩108,676 | ₩117,346 | +2.76% | 59.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,810 | ₩111,597 | ₩99,831 | ₩109,707 | +8.83% | 90.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩92,997 | ₩101,801 | ₩89,527 | ₩99,952 | +7.48% | 51.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,321 | ₩96,146 | ₩85,453 | ₩93,627 | +6.01% | 59.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,580 | ₩101,346 | ₩87,530 | ₩88,428 | -9.38% | 85만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,451 | ₩105,661 | ₩94,404 | ₩95,771 | -2.72% | 81.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,064 | ₩105,326 | ₩90,154 | ₩94,043 | -6.95% | 134.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,053 | ₩106,277 | ₩93,024 | ₩103,597 | +7.85% | 90.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,878 | ₩97,125 | ₩88,147 | ₩90,103 | -6.02% | 71.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩95,396 | ₩108,917 | ₩91,148 | ₩93,868 | -1.60% | 127.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,924 | ₩88,200 | ₩79,718 | ₩86,920 | +7.41% | 78.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩76,462 | ₩84,341 | ₩74,854 | ₩80,415 | +5.17% | 61.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,917 | ₩78,894 | ₩73,111 | ₩74,465 | -3.19% | 61.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,656 | ₩75,296 | ₩69,413 | ₩74,934 | +3.14% | 30.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,215 | ₩70,914 | ₩66,773 | ₩68,609 | +2.07% | 31.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,532 | ₩70,070 | ₩65,715 | ₩69,373 | +4.27% | 32.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,438 | ₩66,746 | ₩58,264 | ₩63,906 | +9.36% | 18.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,205 | ₩61,400 | ₩55,825 | ₩58,854 | +2.88% | 19.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,904 | ₩56,702 | ₩51,564 | ₩56,013 | +5.88% | 14.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,231 | ₩54,405 | ₩50,251 | ₩51,993 | -4.13% | 12.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,909 | ₩56,791 | ₩53,078 | ₩55,316 | +2.61% | 13.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,701 | ₩54,552 | ₩49,661 | ₩53,628 | +7.90% | 16.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,814 | ₩51,825 | ₩46,298 | ₩47,705 | -6.12% | 15만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,839 | ₩53,093 | ₩47,571 | ₩50,197 | +4.93% | 17.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,906 | ₩48,884 | ₩44,046 | ₩46,150 | -3.66% | 10.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,241 | ₩49,112 | ₩46,123 | ₩47,169 | -2.22% | 17.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,708 | ₩46,231 | ₩43,886 | ₩46,083 | +0.82% | 10.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,494 | ₩47,035 | ₩45,025 | ₩45,641 | +0.32% | 14.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,323 | ₩45,762 | ₩44,368 | ₩44,743 | -1.28% | 1.7만 |
|---|