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 | ₩262,121 | ₩265,203 | ₩237,545 | ₩240,949 | -8.08% | 310.6만 |
| 2026.09.28–2026.10.02 | ₩237,358 | ₩266,852 | ₩233,445 | ₩263,046 | +10.82% | 296.3만 |
| 2026.09.21–2026.09.25 | ₩243,361 | ₩243,361 | ₩234,624 | ₩239,716 | -1.50% | 226.6만 |
| 2026.09.14–2026.09.18 | ₩231,957 | ₩238,711 | ₩226,088 | ₩238,684 | +2.90% | 360.6만 |
| 2026.09.08–2026.09.11 | ₩244,044 | ₩246,550 | ₩235,428 | ₩240,467 | -1.47% | 193.3만 |
| 2026.08.31–2026.09.04 | ₩251,053 | ₩251,053 | ₩237,344 | ₩243,763 | -2.90% | 331.4만 |
| 2026.08.24–2026.08.28 | ₩251,388 | ₩262,818 | ₩248,051 | ₩248,520 | -1.14% | 206.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩276,795 |
| ₩251,508 |
| ₩254,282 |
| -7.45% |
| 259.2만 |
| 2026.08.10–2026.08.14 | ₩258,624 | ₩290,784 | ₩249,029 | ₩272,560 | +5.39% | 369.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩245,465 | ₩264,024 | ₩243,522 | ₩256,909 | +4.66% | 193.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩256,587 | ₩260,299 | ₩235,361 | ₩249,311 | -2.84% | 239.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩267,294 | ₩274,771 | ₩253,599 | ₩255,609 | -4.37% | 204.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩271,367 | ₩279,917 | ₩250,584 | ₩263,381 | -2.94% | 190.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩278,148 | ₩290,610 | ₩260,205 | ₩275,615 | -0.91% | 235.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩298,824 | ₩314,020 | ₩274,717 | ₩276,955 | -7.32% | 232.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩308,205 | ₩312,345 | ₩289,029 | ₩297,350 | -3.52% | 496.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩308,808 | ₩318,282 | ₩299,937 | ₩305,458 | -1.08% | 225.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩310,014 | ₩312,908 | ₩286,952 | ₩300,513 | -3.06% | 290만 |
|---|
| 2026.06.01–2026.06.05 | ₩299,535 | ₩323,508 | ₩297,632 | ₩304,292 | +1.59% | 199.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩316,727 | ₩326,697 | ₩300,432 | ₩305,484 | -3.55% | 226.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩315,133 | ₩327,367 | ₩283,146 | ₩311,206 | -1.25% | 313.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩309,290 | ₩321,189 | ₩302,188 | ₩317,558 | +2.67% | 221.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩284,835 | ₩309,880 | ₩279,421 | ₩307,963 | +8.12% | 166.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩281,913 | ₩288,077 | ₩271,823 | ₩284,607 | +0.96% | 143만 |
|---|
| 2026.04.20–2026.04.24 | ₩265,847 | ₩282,650 | ₩264,775 | ₩280,466 | +5.50% | 132.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩255,220 | ₩271,676 | ₩253,331 | ₩266,664 | +4.48% | 128만 |
|---|
| 2026.04.06–2026.04.10 | ₩236,473 | ₩256,507 | ₩232,989 | ₩255,957 | +8.24% | 166.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩232,252 | ₩240,788 | ₩222,537 | ₩237,653 | +2.33% | 123.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩226,651 | ₩242,329 | ₩224,574 | ₩229,639 | +1.32% | 152.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩219,120 | ₩228,701 | ₩216,051 | ₩221,559 | +1.11% | 237만 |
|---|
| 2026.03.09–2026.03.13 | ₩203,804 | ₩221,546 | ₩202,008 | ₩215,743 | +5.86% | 185.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩218,423 | ₩225,150 | ₩206,698 | ₩207,891 | -4.82% | 223.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩231,220 | ₩233,016 | ₩220,540 | ₩222,644 | -3.71% | 239.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩238,577 | ₩242,517 | ₩226,061 | ₩232,105 | -2.71% | 212만 |
|---|
| 2026.02.09–2026.02.13 | ₩229,090 | ₩246,738 | ₩229,090 | ₩240,132 | +4.82% | 272.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩241,016 | ₩260,996 | ₩210,691 | ₩230,778 | -4.25% | 461만 |
|---|
| 2026.01.26–2026.01.30 | ₩233,083 | ₩249,927 | ₩231,341 | ₩241,458 | +3.59% | 277.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩222,752 | ₩237,813 | ₩222,309 | ₩232,373 | +4.32% | 203.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩210,799 | ₩226,691 | ₩209,472 | ₩225,324 | +6.89% | 151.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩203,964 | ₩215,087 | ₩202,209 | ₩212,112 | +3.99% | 177.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩200,775 | ₩202,035 | ₩196,527 | ₩201,981 | +0.60% | 110만 |
|---|
| 2025.12.22–2025.12.26 | ₩198,604 | ₩202,919 | ₩194,933 | ₩202,330 | +1.88% | 102만 |
|---|
| 2025.12.15–2025.12.19 | ₩202,839 | ₩202,839 | ₩185,378 | ₩196,849 | -2.95% | 381.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩198,497 | ₩203,696 | ₩194,303 | ₩197,331 | -0.59% | 200.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩190,176 | ₩198,604 | ₩189,506 | ₩197,854 | +4.04% | 203.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩185,499 | ₩193,740 | ₩184,159 | ₩191,770 | +3.38% | 166.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩183,596 | ₩190,028 | ₩175,556 | ₩185,110 | +0.82% | 309만 |
|---|
| 2025.11.10–2025.11.14 | ₩179,924 | ₩188,943 | ₩177,043 | ₩184,280 | +2.42% | 320.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩169,057 | ₩188,916 | ₩163,509 | ₩176,856 | +4.61% | 250.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩164,715 | ₩171,067 | ₩160,869 | ₩169,057 | +2.64% | 202.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩164,206 | ₩166,792 | ₩156,608 | ₩162,759 | -0.88% | 135.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩149,024 | ₩167,288 | ₩148,608 | ₩162,250 | +8.88% | 286만 |
|---|
| 2025.10.10–2025.10.10 | ₩152,588 | ₩152,990 | ₩145,901 | ₩146,518 | -3.98% | 33.9만 |
|---|