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 | ₩262,327 | ₩265,411 | ₩237,731 | ₩241,138 | -8.08% | 310.6만 |
| 2026.09.28–2026.10.02 | ₩237,544 | ₩267,061 | ₩233,628 | ₩263,252 | +10.82% | 296.3만 |
| 2026.09.21–2026.09.25 | ₩243,552 | ₩243,552 | ₩234,808 | ₩239,904 | -1.50% | 226.6만 |
| 2026.09.14–2026.09.18 | ₩232,139 | ₩238,898 | ₩226,265 | ₩238,871 | +2.90% | 360.6만 |
| 2026.09.08–2026.09.11 | ₩244,236 | ₩246,743 | ₩235,613 | ₩240,655 | -1.47% | 193.3만 |
| 2026.08.31–2026.09.04 | ₩251,249 | ₩251,249 | ₩237,530 | ₩243,954 | -2.90% | 331.4만 |
| 2026.08.24–2026.08.28 | ₩251,585 | ₩263,024 | ₩248,245 | ₩248,715 | -1.14% | 206.3만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩274,960 |
| ₩277,011 |
| ₩251,705 |
| ₩254,481 |
| -7.45% |
| 259.2만 |
| 2026.08.10–2026.08.14 | ₩258,827 | ₩291,012 | ₩249,224 | ₩272,774 | +5.39% | 369.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩245,657 | ₩264,231 | ₩243,713 | ₩257,110 | +4.66% | 193.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩256,788 | ₩260,503 | ₩235,546 | ₩249,506 | -2.84% | 239.1만 |
|---|
| 2026.07.20–2026.07.24 | ₩267,503 | ₩274,986 | ₩253,797 | ₩255,809 | -4.37% | 204.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩271,580 | ₩280,136 | ₩250,780 | ₩263,587 | -2.94% | 190.7만 |
|---|
| 2026.07.06–2026.07.10 | ₩278,366 | ₩290,838 | ₩260,409 | ₩275,831 | -0.91% | 235.2만 |
|---|
| 2026.06.29–2026.07.02 | ₩299,059 | ₩314,266 | ₩274,933 | ₩277,172 | -7.32% | 232.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩308,446 | ₩312,590 | ₩289,255 | ₩297,583 | -3.52% | 496.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩309,050 | ₩318,531 | ₩300,172 | ₩305,697 | -1.08% | 225.9만 |
|---|
| 2026.06.08–2026.06.12 | ₩310,257 | ₩313,153 | ₩287,177 | ₩300,748 | -3.06% | 290만 |
|---|
| 2026.06.01–2026.06.05 | ₩299,769 | ₩323,761 | ₩297,865 | ₩304,530 | +1.59% | 199.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩316,975 | ₩326,953 | ₩300,668 | ₩305,724 | -3.55% | 226.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩315,379 | ₩327,623 | ₩283,368 | ₩311,450 | -1.25% | 313.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩309,532 | ₩321,441 | ₩302,425 | ₩317,807 | +2.67% | 221.9만 |
|---|
| 2026.05.04–2026.05.08 | ₩285,058 | ₩310,122 | ₩279,640 | ₩308,205 | +8.12% | 166.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩282,134 | ₩288,303 | ₩272,036 | ₩284,830 | +0.96% | 143만 |
|---|
| 2026.04.20–2026.04.24 | ₩266,055 | ₩282,872 | ₩264,982 | ₩280,686 | +5.50% | 132.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩255,420 | ₩271,889 | ₩253,529 | ₩266,873 | +4.48% | 128만 |
|---|
| 2026.04.06–2026.04.10 | ₩236,659 | ₩256,708 | ₩233,172 | ₩256,158 | +8.24% | 166.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩232,434 | ₩240,977 | ₩222,712 | ₩237,839 | +2.33% | 123.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩226,829 | ₩242,519 | ₩224,750 | ₩229,819 | +1.32% | 152.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩219,292 | ₩228,880 | ₩216,221 | ₩221,733 | +1.11% | 237만 |
|---|
| 2026.03.09–2026.03.13 | ₩203,963 | ₩221,719 | ₩202,166 | ₩215,912 | +5.86% | 185.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩218,594 | ₩225,327 | ₩206,860 | ₩208,054 | -4.82% | 223.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩231,402 | ₩233,199 | ₩220,713 | ₩222,819 | -3.71% | 239.4만 |
|---|
| 2026.02.17–2026.02.20 | ₩238,764 | ₩242,707 | ₩226,239 | ₩232,287 | -2.71% | 212만 |
|---|
| 2026.02.09–2026.02.13 | ₩229,269 | ₩246,931 | ₩229,269 | ₩240,320 | +4.82% | 272.1만 |
|---|
| 2026.02.02–2026.02.06 | ₩241,205 | ₩261,200 | ₩210,856 | ₩230,959 | -4.25% | 461만 |
|---|
| 2026.01.26–2026.01.30 | ₩233,266 | ₩250,123 | ₩231,522 | ₩241,647 | +3.59% | 277.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩222,926 | ₩238,000 | ₩222,484 | ₩232,555 | +4.32% | 203.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩210,964 | ₩226,869 | ₩209,636 | ₩225,501 | +6.89% | 151.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩204,124 | ₩215,255 | ₩202,367 | ₩212,278 | +3.99% | 177.3만 |
|---|
| 2025.12.29–2026.01.02 | ₩200,933 | ₩202,193 | ₩196,681 | ₩202,139 | +0.60% | 110만 |
|---|
| 2025.12.22–2025.12.26 | ₩198,760 | ₩203,078 | ₩195,085 | ₩202,488 | +1.88% | 102만 |
|---|
| 2025.12.15–2025.12.19 | ₩202,998 | ₩202,998 | ₩185,524 | ₩197,003 | -2.95% | 381.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩198,653 | ₩203,856 | ₩194,455 | ₩197,486 | -0.59% | 200.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩190,325 | ₩198,760 | ₩189,654 | ₩198,009 | +4.04% | 203.9만 |
|---|
| 2025.11.24–2025.11.28 | ₩185,644 | ₩193,892 | ₩184,303 | ₩191,921 | +3.38% | 166.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩183,740 | ₩190,177 | ₩175,694 | ₩185,255 | +0.82% | 309만 |
|---|
| 2025.11.10–2025.11.14 | ₩180,065 | ₩189,091 | ₩177,182 | ₩184,424 | +2.42% | 320.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩169,189 | ₩189,064 | ₩163,637 | ₩176,994 | +4.61% | 250.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩164,844 | ₩171,201 | ₩160,995 | ₩169,189 | +2.64% | 202.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩164,335 | ₩166,923 | ₩156,731 | ₩162,886 | -0.88% | 135.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩149,140 | ₩167,419 | ₩148,725 | ₩162,377 | +8.88% | 286만 |
|---|
| 2025.10.10–2025.10.10 | ₩152,708 | ₩153,110 | ₩146,016 | ₩146,633 | -3.98% | 33.9만 |
|---|