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 | ₩89,304 | ₩91,762 | ₩86,850 | ₩90,390 | +1.22% | 71.2만 |
| 2026.09.28–2026.10.02 | ₩92,281 | ₩93,970 | ₩86,314 | ₩89,277 | -3.25% | 82.8만 |
| 2026.09.21–2026.09.25 | ₩99,683 | ₩102,364 | ₩91,449 | ₩93,152 | -6.55% | 89.7만 |
| 2026.09.14–2026.09.18 | ₩97,323 | ₩101,902 | ₩92,522 | ₩100,568 | +3.33% | 146만 |
| 2026.09.08–2026.09.11 | ₩103,558 | ₩105,542 | ₩98,503 | ₩99,522 | -3.90% | 62.4만 |
| 2026.08.31–2026.09.04 | ₩103,303 | ₩106,400 | ₩99,924 | ₩105,824 | +2.44% | 73.9만 |
| 2026.08.24–2026.08.28 | ₩107,111 | ₩109,672 | ₩103,316 | ₩103,973 | -2.93% | 86.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,896 |
| ₩106,012 |
| ₩107,165 |
| -5.52% |
| 77.3만 |
| 2026.08.10–2026.08.14 | ₩111,415 | ₩116,806 | ₩108,586 | ₩114,566 | +2.83% | 68.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,295 | ₩123,215 | ₩109,793 | ₩113,735 | +2.19% | 151.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,317 | ₩124,958 | ₩107,473 | ₩113,252 | -7.41% | 111.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩123,483 | ₩124,436 | ₩115,398 | ₩116,658 | -5.53% | 63.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩113,078 | ₩124,932 | ₩110,777 | ₩121,767 | +7.68% | 92.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩113,387 | ₩120,198 | ₩108,184 | ₩110,235 | -2.78% | 102.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩118,643 | ₩120,171 | ₩110,517 | ₩112,984 | -4.77% | 138.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩114,204 | ₩125,495 | ₩111,590 | ₩115,907 | +1.49% | 165.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩126,393 | ₩130,275 | ₩107,956 | ₩115,961 | -8.25% | 149.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,378 | ₩133,688 | ₩120,252 | ₩128,364 | -0.01% | 102.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩141,183 | ₩144,804 | ₩121,097 | ₩121,995 | -13.59% | 138.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩135,082 | ₩145,689 | ₩135,082 | ₩144,039 | +6.63% | 148.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩112,917 | ₩125,213 | ₩108,211 | ₩123,698 | +9.55% | 88.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩122,961 | ₩128,726 | ₩112,770 | ₩115,143 | -6.36% | 75.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,512 | ₩125,843 | ₩112,005 | ₩121,365 | -0.12% | 113.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩118,898 | ₩124,583 | ₩116,202 | ₩122,491 | +3.02% | 62.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩114,271 | ₩119,286 | ₩108,747 | ₩117,423 | +2.76% | 59.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,876 | ₩111,670 | ₩99,897 | ₩109,779 | +8.83% | 90.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,058 | ₩101,868 | ₩89,586 | ₩100,018 | +7.48% | 51.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,379 | ₩96,210 | ₩85,509 | ₩93,689 | +6.01% | 59.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,644 | ₩101,412 | ₩87,588 | ₩88,486 | -9.38% | 85만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,516 | ₩105,730 | ₩94,466 | ₩95,834 | -2.72% | 81.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,131 | ₩105,395 | ₩90,213 | ₩94,104 | -6.95% | 134.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,116 | ₩106,347 | ₩93,085 | ₩103,665 | +7.85% | 90.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,941 | ₩97,188 | ₩88,204 | ₩90,162 | -6.02% | 71.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩95,459 | ₩108,988 | ₩91,208 | ₩93,930 | -1.60% | 127.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,977 | ₩88,258 | ₩79,770 | ₩86,977 | +7.41% | 78.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩76,512 | ₩84,396 | ₩74,903 | ₩80,467 | +5.17% | 61.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,968 | ₩78,945 | ₩73,160 | ₩74,514 | -3.19% | 61.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,704 | ₩75,345 | ₩69,459 | ₩74,983 | +3.14% | 30.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,260 | ₩70,960 | ₩66,817 | ₩68,654 | +2.07% | 31.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,576 | ₩70,116 | ₩65,758 | ₩69,418 | +4.27% | 32.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,477 | ₩66,790 | ₩58,302 | ₩63,948 | +9.36% | 18.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,243 | ₩61,440 | ₩55,862 | ₩58,892 | +2.88% | 19.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,939 | ₩56,739 | ₩51,598 | ₩56,050 | +5.88% | 14.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,266 | ₩54,441 | ₩50,284 | ₩52,027 | -4.13% | 12.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,944 | ₩56,829 | ₩53,113 | ₩55,352 | +2.61% | 13.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,734 | ₩54,588 | ₩49,694 | ₩53,663 | +7.90% | 16.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,847 | ₩51,859 | ₩46,328 | ₩47,736 | -6.12% | 15만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,870 | ₩53,128 | ₩47,602 | ₩50,230 | +4.93% | 17.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,937 | ₩48,916 | ₩44,075 | ₩46,181 | -3.66% | 10.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,272 | ₩49,144 | ₩46,154 | ₩47,200 | -2.22% | 17.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,738 | ₩46,261 | ₩43,914 | ₩46,114 | +0.82% | 10.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,524 | ₩47,066 | ₩45,054 | ₩45,671 | +0.32% | 14.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,353 | ₩45,792 | ₩44,397 | ₩44,773 | -1.28% | 1.7만 |
|---|