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 | ₩262,333 | ₩265,417 | ₩237,737 | ₩241,143 | -8.08% | 310.6만 |
| 2026.09.28–2026.10.02 | ₩237,549 | ₩267,067 | ₩233,633 | ₩263,258 | +10.82% | 296.3만 |
| 2026.09.21–2026.09.25 | ₩243,557 | ₩243,557 | ₩234,813 | ₩239,909 | -1.50% | 226.6만 |
| 2026.09.14–2026.09.18 | ₩232,144 | ₩238,904 | ₩226,270 | ₩238,877 | +2.90% | 360.6만 |
| 2026.09.08–2026.09.11 | ₩244,241 | ₩246,749 | ₩235,618 | ₩240,660 | -1.47% | 193.3만 |
| 2026.08.31–2026.09.04 | ₩251,255 | ₩251,255 | ₩237,536 | ₩243,960 | -2.90% | 331.4만 |
| 2026.08.24–2026.08.28 | ₩251,590 | ₩263,030 | ₩248,251 | ₩248,720 | -1.14% | 206.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩277,018 |
| ₩251,711 |
| ₩254,487 |
| -7.45% |
| 259.2만 |
| 2026.08.10–2026.08.14 | ₩258,832 | ₩291,019 | ₩249,230 | ₩272,780 | +5.39% | 369.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩245,663 | ₩264,237 | ₩243,718 | ₩257,116 | +4.66% | 193.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩256,794 | ₩260,509 | ₩235,551 | ₩249,512 | -2.84% | 239.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩267,509 | ₩274,993 | ₩253,803 | ₩255,815 | -4.37% | 204.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩271,586 | ₩280,142 | ₩250,786 | ₩263,593 | -2.94% | 190.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩278,372 | ₩290,844 | ₩260,415 | ₩275,837 | -0.91% | 235.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩299,065 | ₩314,273 | ₩274,939 | ₩277,179 | -7.32% | 232.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩308,453 | ₩312,597 | ₩289,262 | ₩297,590 | -3.52% | 496.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩309,056 | ₩318,538 | ₩300,178 | ₩305,704 | -1.08% | 225.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩310,263 | ₩313,160 | ₩287,183 | ₩300,755 | -3.06% | 290만 |
|---|
| 2026.06.01–2026.06.05 | ₩299,776 | ₩323,768 | ₩297,872 | ₩304,537 | +1.59% | 199.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩316,982 | ₩326,960 | ₩300,675 | ₩305,731 | -3.55% | 226.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩315,386 | ₩327,631 | ₩283,374 | ₩311,457 | -1.25% | 313.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩309,539 | ₩321,448 | ₩302,431 | ₩317,814 | +2.67% | 221.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩285,064 | ₩310,129 | ₩279,646 | ₩308,212 | +8.12% | 166.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩282,141 | ₩288,310 | ₩272,042 | ₩284,836 | +0.96% | 143만 |
|---|
| 2026.04.20–2026.04.24 | ₩266,061 | ₩282,878 | ₩264,988 | ₩280,692 | +5.50% | 132.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩255,426 | ₩271,895 | ₩253,535 | ₩266,879 | +4.48% | 128만 |
|---|
| 2026.04.06–2026.04.10 | ₩236,664 | ₩256,713 | ₩233,177 | ₩256,164 | +8.24% | 166.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩232,439 | ₩240,982 | ₩222,716 | ₩237,844 | +2.33% | 123.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩226,834 | ₩242,525 | ₩224,755 | ₩229,824 | +1.32% | 152.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩219,297 | ₩228,886 | ₩216,226 | ₩221,737 | +1.11% | 237만 |
|---|
| 2026.03.09–2026.03.13 | ₩203,968 | ₩221,724 | ₩202,171 | ₩215,917 | +5.86% | 185.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩218,599 | ₩225,332 | ₩206,865 | ₩208,058 | -4.82% | 223.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩231,407 | ₩233,204 | ₩220,718 | ₩222,824 | -3.71% | 239.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩238,769 | ₩242,712 | ₩226,244 | ₩232,292 | -2.71% | 212만 |
|---|
| 2026.02.09–2026.02.13 | ₩229,274 | ₩246,937 | ₩229,274 | ₩240,325 | +4.82% | 272.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩241,210 | ₩261,206 | ₩210,861 | ₩230,964 | -4.25% | 461만 |
|---|
| 2026.01.26–2026.01.30 | ₩233,271 | ₩250,129 | ₩231,528 | ₩241,653 | +3.59% | 277.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩222,931 | ₩238,005 | ₩222,488 | ₩232,560 | +4.32% | 203.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩210,968 | ₩226,874 | ₩209,641 | ₩225,506 | +6.89% | 151.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩204,129 | ₩215,260 | ₩202,372 | ₩212,283 | +3.99% | 177.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩200,937 | ₩202,198 | ₩196,686 | ₩202,144 | +0.60% | 110만 |
|---|
| 2025.12.22–2025.12.26 | ₩198,764 | ₩203,083 | ₩195,090 | ₩202,493 | +1.88% | 102만 |
|---|
| 2025.12.15–2025.12.19 | ₩203,002 | ₩203,002 | ₩185,528 | ₩197,008 | -2.95% | 381.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩198,657 | ₩203,861 | ₩194,460 | ₩197,490 | -0.59% | 200.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩190,329 | ₩198,764 | ₩189,658 | ₩198,013 | +4.04% | 203.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩185,648 | ₩193,896 | ₩184,307 | ₩191,925 | +3.38% | 166.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩183,744 | ₩190,181 | ₩175,698 | ₩185,260 | +0.82% | 309만 |
|---|
| 2025.11.10–2025.11.14 | ₩180,070 | ₩189,095 | ₩177,186 | ₩184,428 | +2.42% | 320.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩169,193 | ₩189,068 | ₩163,641 | ₩176,998 | +4.61% | 250.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩164,848 | ₩171,205 | ₩160,999 | ₩169,193 | +2.64% | 202.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩164,338 | ₩166,927 | ₩156,734 | ₩162,890 | -0.88% | 135.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩149,144 | ₩167,423 | ₩148,728 | ₩162,380 | +8.88% | 286만 |
|---|
| 2025.10.10–2025.10.10 | ₩152,711 | ₩153,113 | ₩146,019 | ₩146,636 | -3.98% | 33.9만 |
|---|