시장 데이터를 불러오는 중
전체 종목
EnerSys Common Stock 과거 주가
EnerSys Common Stock · ENS · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EnerSys Common Stock · ENS · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩262,293 | ₩265,378 | ₩237,701 | ₩241,107 | -8.08% | 310.6만 |
| 2026.09.28–2026.10.02 | ₩237,514 | ₩267,027 | ₩233,598 | ₩263,219 | +10.82% | 296.3만 |
| 2026.09.21–2026.09.25 | ₩243,521 | ₩243,521 | ₩234,778 | ₩239,874 | -1.50% | 226.6만 |
| 2026.09.14–2026.09.18 | ₩232,110 | ₩238,868 | ₩226,237 | ₩238,841 | +2.90% | 360.6만 |
| 2026.09.08–2026.09.11 | ₩244,205 | ₩246,712 | ₩235,583 | ₩240,625 | -1.47% | 193.3만 |
| 2026.08.31–2026.09.04 | ₩251,218 | ₩251,218 | ₩237,500 | ₩243,923 | -2.90% | 331.4만 |
| 2026.08.24–2026.08.28 | ₩251,553 | ₩262,991 | ₩248,214 | ₩248,683 | -1.14% | 206.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,976 |
| ₩251,674 |
| ₩254,449 |
| -7.45% |
| 259.2만 |
| 2026.08.10–2026.08.14 | ₩258,794 | ₩290,975 | ₩249,193 | ₩272,739 | +5.39% | 369.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩245,626 | ₩264,198 | ₩243,682 | ₩257,077 | +4.66% | 193.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩256,756 | ₩260,470 | ₩235,516 | ₩249,474 | -2.84% | 239.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩267,469 | ₩274,952 | ₩253,765 | ₩255,777 | -4.37% | 204.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩271,546 | ₩280,101 | ₩250,748 | ₩263,554 | -2.94% | 190.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩278,331 | ₩290,801 | ₩260,376 | ₩275,796 | -0.91% | 235.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩299,021 | ₩314,227 | ₩274,898 | ₩277,137 | -7.32% | 232.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩308,407 | ₩312,550 | ₩289,219 | ₩297,546 | -3.52% | 496.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩309,010 | ₩318,491 | ₩300,134 | ₩305,658 | -1.08% | 225.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩310,217 | ₩313,114 | ₩287,140 | ₩300,710 | -3.06% | 290만 |
|---|
| 2026.06.01–2026.06.05 | ₩299,731 | ₩323,720 | ₩297,827 | ₩304,492 | +1.59% | 199.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩316,935 | ₩326,911 | ₩300,630 | ₩305,685 | -3.55% | 226.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩315,339 | ₩327,582 | ₩283,332 | ₩311,411 | -1.25% | 313.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩309,493 | ₩321,400 | ₩302,386 | ₩317,766 | +2.67% | 221.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩285,022 | ₩310,083 | ₩279,604 | ₩308,166 | +8.12% | 166.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩282,099 | ₩288,267 | ₩272,002 | ₩284,794 | +0.96% | 143만 |
|---|
| 2026.04.20–2026.04.24 | ₩266,021 | ₩282,836 | ₩264,948 | ₩280,650 | +5.50% | 132.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩255,388 | ₩271,854 | ₩253,497 | ₩266,839 | +4.48% | 128만 |
|---|
| 2026.04.06–2026.04.10 | ₩236,629 | ₩256,675 | ₩233,142 | ₩256,125 | +8.24% | 166.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩232,405 | ₩240,946 | ₩222,683 | ₩237,809 | +2.33% | 123.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩226,800 | ₩242,488 | ₩224,721 | ₩229,790 | +1.32% | 152.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩219,264 | ₩228,851 | ₩216,193 | ₩221,704 | +1.11% | 237만 |
|---|
| 2026.03.09–2026.03.13 | ₩203,937 | ₩221,691 | ₩202,141 | ₩215,885 | +5.86% | 185.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩218,567 | ₩225,298 | ₩206,834 | ₩208,027 | -4.82% | 223.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩231,372 | ₩233,169 | ₩220,685 | ₩222,791 | -3.71% | 239.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩238,734 | ₩242,676 | ₩226,210 | ₩232,257 | -2.71% | 212만 |
|---|
| 2026.02.09–2026.02.13 | ₩229,240 | ₩246,900 | ₩229,240 | ₩240,289 | +4.82% | 272.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩241,174 | ₩261,167 | ₩210,830 | ₩230,930 | -4.25% | 461만 |
|---|
| 2026.01.26–2026.01.30 | ₩233,236 | ₩250,091 | ₩231,493 | ₩241,617 | +3.59% | 277.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩222,898 | ₩237,970 | ₩222,455 | ₩232,525 | +4.32% | 203.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩210,937 | ₩226,840 | ₩209,609 | ₩225,472 | +6.89% | 151.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩204,098 | ₩215,228 | ₩202,342 | ₩212,251 | +3.99% | 177.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩200,907 | ₩202,167 | ₩196,656 | ₩202,114 | +0.60% | 110만 |
|---|
| 2025.12.22–2025.12.26 | ₩198,735 | ₩203,052 | ₩195,061 | ₩202,462 | +1.88% | 102만 |
|---|
| 2025.12.15–2025.12.19 | ₩202,972 | ₩202,972 | ₩185,500 | ₩196,978 | -2.95% | 381.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩198,628 | ₩203,830 | ₩194,431 | ₩197,461 | -0.59% | 200.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩190,301 | ₩198,735 | ₩189,630 | ₩197,984 | +4.04% | 203.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩185,621 | ₩193,867 | ₩184,280 | ₩191,896 | +3.38% | 166.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩183,717 | ₩190,153 | ₩175,671 | ₩185,232 | +0.82% | 309만 |
|---|
| 2025.11.10–2025.11.14 | ₩180,043 | ₩189,067 | ₩177,160 | ₩184,401 | +2.42% | 320.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩169,168 | ₩189,040 | ₩163,617 | ₩176,972 | +4.61% | 250.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩164,823 | ₩171,179 | ₩160,975 | ₩169,168 | +2.64% | 202.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩164,314 | ₩166,902 | ₩156,711 | ₩162,866 | -0.88% | 135.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩149,121 | ₩167,398 | ₩148,706 | ₩162,356 | +8.88% | 286만 |
|---|
| 2025.10.10–2025.10.10 | ₩152,688 | ₩153,091 | ₩145,997 | ₩146,614 | -3.98% | 33.9만 |
|---|