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 | ₩89,315 | ₩91,773 | ₩86,861 | ₩90,402 | +1.22% | 71.2만 |
| 2026.09.28–2026.10.02 | ₩92,292 | ₩93,982 | ₩86,325 | ₩89,288 | -3.25% | 82.8만 |
| 2026.09.21–2026.09.25 | ₩99,695 | ₩102,377 | ₩91,461 | ₩93,164 | -6.55% | 89.7만 |
| 2026.09.14–2026.09.18 | ₩97,335 | ₩101,915 | ₩92,534 | ₩100,580 | +3.33% | 146만 |
| 2026.09.08–2026.09.11 | ₩103,571 | ₩105,556 | ₩98,515 | ₩99,534 | -3.90% | 62.4만 |
| 2026.08.31–2026.09.04 | ₩103,316 | ₩106,414 | ₩99,937 | ₩105,837 | +2.44% | 73.9만 |
| 2026.08.24–2026.08.28 | ₩107,125 | ₩109,686 | ₩103,329 | ₩103,987 | -2.93% | 86.9만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩113,910 |
| ₩106,025 |
| ₩107,178 |
| -5.52% |
| 77.3만 |
| 2026.08.10–2026.08.14 | ₩111,430 | ₩116,821 | ₩108,600 | ₩114,581 | +2.83% | 68.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩111,309 | ₩123,231 | ₩109,807 | ₩113,750 | +2.19% | 151.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩122,332 | ₩124,974 | ₩107,487 | ₩113,267 | -7.41% | 111.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩123,499 | ₩124,451 | ₩115,412 | ₩116,673 | -5.53% | 63.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩113,092 | ₩124,947 | ₩110,791 | ₩121,783 | +7.68% | 92.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩113,401 | ₩120,214 | ₩108,198 | ₩110,249 | -2.78% | 102.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩118,658 | ₩120,187 | ₩110,531 | ₩112,999 | -4.77% | 138.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩114,219 | ₩125,511 | ₩111,604 | ₩115,922 | +1.49% | 165.8만 |
|---|
| 2026.06.15–2026.06.18 | ₩126,409 | ₩130,292 | ₩107,970 | ₩115,976 | -8.25% | 149.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩128,394 | ₩133,705 | ₩120,267 | ₩128,381 | -0.01% | 102.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩141,201 | ₩144,822 | ₩121,112 | ₩122,011 | -13.59% | 138.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩135,099 | ₩145,707 | ₩135,099 | ₩144,058 | +6.63% | 148.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩112,932 | ₩125,229 | ₩108,224 | ₩123,714 | +9.55% | 88.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩122,976 | ₩128,743 | ₩112,784 | ₩115,158 | -6.36% | 75.6만 |
|---|
| 2026.05.04–2026.05.08 | ₩121,528 | ₩125,859 | ₩112,020 | ₩121,380 | -0.12% | 113.7만 |
|---|
| 2026.04.27–2026.05.01 | ₩118,913 | ₩124,599 | ₩116,217 | ₩122,507 | +3.02% | 62.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩114,286 | ₩119,302 | ₩108,761 | ₩117,437 | +2.76% | 59.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩100,889 | ₩111,684 | ₩99,910 | ₩109,793 | +8.83% | 90.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩93,070 | ₩101,881 | ₩89,597 | ₩100,030 | +7.48% | 51.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩88,390 | ₩96,222 | ₩85,520 | ₩93,701 | +6.01% | 59.5만 |
|---|
| 2026.03.23–2026.03.27 | ₩97,657 | ₩101,425 | ₩87,599 | ₩88,497 | -9.38% | 85만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,528 | ₩105,743 | ₩94,478 | ₩95,846 | -2.72% | 81.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩101,143 | ₩105,408 | ₩90,225 | ₩94,116 | -6.95% | 134.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩96,128 | ₩106,360 | ₩93,097 | ₩103,678 | +7.85% | 90.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩95,954 | ₩97,201 | ₩88,216 | ₩90,174 | -6.02% | 71.2만 |
|---|
| 2026.02.17–2026.02.20 | ₩95,471 | ₩109,002 | ₩91,220 | ₩93,942 | -1.60% | 127.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩80,987 | ₩88,269 | ₩79,780 | ₩86,989 | +7.41% | 78.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩76,521 | ₩84,407 | ₩74,912 | ₩80,478 | +5.17% | 61.6만 |
|---|
| 2026.01.26–2026.01.30 | ₩76,977 | ₩78,955 | ₩73,169 | ₩74,523 | -3.19% | 61.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩72,713 | ₩75,355 | ₩69,467 | ₩74,993 | +3.14% | 30.9만 |
|---|
| 2026.01.12–2026.01.16 | ₩67,268 | ₩70,969 | ₩66,826 | ₩68,663 | +2.07% | 31.2만 |
|---|
| 2026.01.05–2026.01.09 | ₩66,584 | ₩70,125 | ₩65,766 | ₩69,427 | +4.27% | 32.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,484 | ₩66,799 | ₩58,310 | ₩63,956 | +9.36% | 18.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩57,250 | ₩61,448 | ₩55,869 | ₩58,900 | +2.88% | 19.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩52,945 | ₩56,746 | ₩51,604 | ₩56,057 | +5.88% | 14.5만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,273 | ₩54,447 | ₩50,290 | ₩52,034 | -4.13% | 12.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,951 | ₩56,836 | ₩53,120 | ₩55,359 | +2.61% | 13.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩49,740 | ₩54,595 | ₩49,700 | ₩53,670 | +7.90% | 16.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩50,853 | ₩51,866 | ₩46,334 | ₩47,742 | -6.12% | 15만 |
|---|
| 2025.11.10–2025.11.14 | ₩47,876 | ₩53,135 | ₩47,608 | ₩50,236 | +4.93% | 17.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩47,943 | ₩48,922 | ₩44,081 | ₩46,186 | -3.66% | 10.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩48,279 | ₩49,150 | ₩46,160 | ₩47,206 | -2.22% | 17.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,744 | ₩46,267 | ₩43,920 | ₩46,119 | +0.82% | 10.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,529 | ₩47,072 | ₩45,060 | ₩45,677 | +0.32% | 14.7만 |
|---|
| 2025.10.10–2025.10.10 | ₩45,359 | ₩45,798 | ₩44,403 | ₩44,778 | -1.28% | 1.7만 |
|---|