Enersys (ENS)

ENS
🏛️ 미국 →
112.96
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 102.49 102.93 100.88 100.96 0.2M
2023-12-28 103.00 104.03 102.46 102.97 0.2M
2023-12-27 103.66 104.05 103.03 103.50 0.1M
2023-12-26 102.55 104.05 102.55 103.71 0.1M
2023-12-22 102.48 103.19 101.89 102.55 0.2M
2023-12-21 100.61 102.04 100.16 101.96 0.4M
2023-12-20 101.50 103.55 98.92 99.19 0.8M
2023-12-19 96.99 98.26 95.89 96.75 0.3M
2023-12-18 98.39 98.39 95.96 96.05 0.5M
2023-12-15 99.87 100.17 97.43 97.89 0.7M
2023-12-14 98.58 100.45 98.37 99.52 0.3M
2023-12-13 92.57 97.10 92.40 96.83 0.3M
2023-12-12 92.80 93.48 91.69 92.67 0.2M
2023-12-11 92.40 93.34 92.40 92.77 0.2M
2023-12-08 90.86 92.54 90.86 92.45 0.2M
2023-12-07 90.15 90.82 89.50 90.72 0.3M
2023-12-06 90.64 91.74 89.98 90.04 0.3M
2023-12-05 91.33 91.33 89.51 89.69 0.2M
2023-12-04 91.08 92.66 91.08 91.61 0.2M
2023-12-01 88.69 92.40 88.68 91.88 0.2M
2023-11-30 88.97 89.35 87.97 88.48 0.4M
2023-11-29 89.54 89.84 87.84 88.30 0.2M
2023-11-28 89.14 90.14 88.17 88.37 0.3M
2023-11-27 89.43 89.43 88.25 89.23 0.3M
2023-11-24 88.26 89.88 88.26 89.81 0.2M
2023-11-22 87.38 89.55 87.19 88.15 0.3M
2023-11-21 88.65 89.43 88.23 88.33 0.2M
2023-11-20 89.10 90.15 88.67 89.42 0.3M
2023-11-17 89.23 89.70 88.17 88.91 0.4M
2023-11-16 91.06 91.43 88.01 88.52 0.3M
2023-11-15 92.80 93.93 90.27 90.92 0.4M
2023-11-14 88.46 93.40 88.46 93.20 0.6M
2023-11-13 84.87 86.44 84.41 86.08 0.3M
2023-11-10 85.18 86.00 83.97 85.59 0.3M
2023-11-09 86.11 88.73 83.27 84.21 0.6M
2023-11-08 87.59 87.98 86.48 87.31 0.4M
2023-11-07 86.51 87.83 86.01 87.54 0.4M
2023-11-06 88.53 88.99 86.30 86.69 0.5M
2023-11-03 89.82 91.15 88.49 90.41 0.2M
2023-11-02 87.25 88.06 86.25 88.03 0.4M
2023-11-01 85.70 86.77 83.96 85.93 0.5M
2023-10-31 86.48 87.31 85.53 85.58 0.7M
2023-10-30 86.95 87.45 85.79 86.74 0.2M
2023-10-27 87.15 87.15 85.51 85.83 0.3M
2023-10-26 86.86 88.28 86.86 87.29 0.2M
2023-10-25 87.80 88.65 85.96 86.10 0.2M
2023-10-24 89.02 89.32 87.87 88.21 0.2M
2023-10-23 88.92 88.92 87.52 87.99 0.3M
2023-10-20 89.58 89.96 88.88 89.06 0.3M
2023-10-19 90.53 91.57 89.40 89.82 0.5M
2023-10-18 92.75 92.83 90.97 91.24 0.4M
2023-10-17 94.01 95.18 93.85 94.03 0.3M
2023-10-16 94.41 95.50 93.61 94.30 0.3M
2023-10-13 94.06 94.10 92.31 93.15 0.4M
2023-10-12 96.62 96.62 94.00 94.12 0.1M
2023-10-11 95.49 96.41 95.04 96.11 0.1M
2023-10-10 94.45 96.72 93.54 95.23 0.2M
2023-10-09 93.56 94.18 92.91 93.90 0.2M
2023-10-06 92.31 94.89 91.98 94.01 0.3M
2023-10-05 93.20 93.81 91.37 92.63 0.5M
2023-10-04 93.45 94.44 91.99 93.11 0.5M
2023-10-03 93.31 93.71 92.48 93.33 0.2M
2023-10-02 94.61 95.08 93.19 93.67 0.1M
2023-09-29 96.36 96.59 94.34 94.67 0.2M
2023-09-28 94.37 96.73 94.15 96.20 0.2M
2023-09-27 94.49 94.86 93.39 94.41 0.2M
2023-09-26 95.49 95.87 93.69 93.70 0.2M
2023-09-25 93.61 96.43 93.61 96.04 0.2M
2023-09-22 95.36 96.05 94.49 94.53 0.3M
2023-09-21 96.67 96.78 95.55 95.56 0.2M
2023-09-20 98.49 98.96 97.43 97.57 0.3M
2023-09-19 97.67 98.50 97.06 97.86 0.3M
2023-09-18 96.25 98.79 96.08 97.53 0.2M
2023-09-15 95.73 97.17 95.35 96.68 0.5M
2023-09-14 96.33 97.45 95.93 96.66 0.2M
2023-09-13 97.27 97.34 95.08 95.23 0.3M
2023-09-12 97.37 98.87 97.37 97.69 0.2M
2023-09-11 97.99 98.57 97.04 97.76 0.2M
2023-09-08 97.50 98.74 96.72 97.66 0.2M
2023-09-07 98.66 98.66 96.01 97.19 0.4M
2023-09-06 101.93 102.52 99.30 99.54 0.3M
2023-09-05 103.77 103.77 101.28 101.75 0.2M
2023-09-01 105.62 106.19 104.47 104.90 0.2M
2023-08-31 104.57 105.74 104.18 104.98 0.3M
2023-08-30 104.59 105.56 104.10 104.72 0.2M
2023-08-29 101.78 104.75 101.60 104.67 0.1M
2023-08-28 102.31 103.50 102.31 102.52 0.1M
2023-08-25 102.21 103.00 100.55 102.12 0.1M
2023-08-24 103.10 104.16 101.42 101.44 0.3M
2023-08-23 100.91 103.65 100.38 103.43 0.3M
2023-08-22 100.47 101.91 100.29 100.64 0.3M
2023-08-21 98.53 100.35 98.18 99.98 0.3M
2023-08-18 96.59 98.87 96.37 98.35 0.3M
2023-08-17 99.13 99.60 97.43 97.51 0.4M
2023-08-16 99.07 100.66 98.91 99.29 0.6M
2023-08-15 95.38 99.36 95.38 99.25 0.6M
2023-08-14 94.29 96.66 94.18 96.18 0.4M
2023-08-11 91.00 95.05 90.87 94.71 0.9M
2023-08-10 101.97 103.15 88.42 90.94 1.2M
2023-08-09 103.70 103.70 102.37 102.77 0.3M
2023-08-08 104.17 104.17 101.52 103.71 0.3M
2023-08-07 104.65 105.10 103.35 105.08 0.4M
2023-08-04 105.84 106.44 104.46 104.50 0.2M
2023-08-03 106.37 106.40 104.74 105.31 0.2M
2023-08-02 106.51 107.32 105.77 106.78 0.3M
2023-08-01 107.30 108.52 106.87 107.88 0.2M
2023-07-31 107.33 108.50 107.10 108.32 0.2M
2023-07-28 108.29 108.74 106.20 106.77 0.2M
2023-07-27 107.98 108.46 106.41 106.91 0.2M
2023-07-26 107.00 107.82 105.58 107.27 0.2M
2023-07-25 107.78 109.13 107.50 107.67 0.2M
2023-07-24 109.30 110.59 108.07 108.32 0.2M
2023-07-21 111.66 111.70 108.66 109.07 0.3M
2023-07-20 113.34 113.34 111.30 111.39 0.3M
2023-07-19 112.63 113.21 111.65 112.61 0.2M
2023-07-18 111.77 113.19 111.77 112.98 0.2M
2023-07-17 110.70 112.62 110.62 111.97 0.2M
2023-07-14 111.36 111.36 109.92 110.68 0.3M
2023-07-13 110.73 111.49 110.05 110.99 0.3M
2023-07-12 110.56 111.80 109.87 110.36 0.3M
2023-07-11 109.14 109.62 108.54 109.30 0.2M
2023-07-10 106.08 108.90 106.08 108.90 0.3M
2023-07-07 105.52 107.45 105.52 106.51 0.2M
2023-07-06 104.58 105.87 103.92 105.39 0.2M
2023-07-05 107.81 107.85 105.51 105.64 0.3M
2023-07-03 108.50 109.11 108.07 108.59 0.1M
2023-06-30 108.25 109.50 107.50 108.52 0.2M
2023-06-29 105.71 107.55 105.71 107.27 0.2M
2023-06-28 105.39 106.01 104.66 105.68 0.2M
2023-06-27 102.68 106.79 102.57 105.72 0.3M
2023-06-26 102.40 103.93 102.40 102.53 0.2M
2023-06-23 101.13 102.67 100.69 102.39 1.7M
2023-06-22 103.36 103.36 101.58 102.73 0.3M
2023-06-21 102.13 103.92 101.87 103.70 0.2M
2023-06-20 104.31 104.39 101.95 102.13 0.3M
2023-06-16 106.93 107.44 104.11 104.40 0.5M
2023-06-15 104.51 106.09 104.24 105.82 0.3M
2023-06-14 105.75 106.65 104.78 105.45 0.3M
2023-06-13 104.80 106.61 104.80 105.71 0.3M
2023-06-12 104.31 106.13 103.76 104.91 0.3M
2023-06-09 104.61 105.31 103.43 104.06 0.2M
2023-06-08 104.55 105.17 103.65 104.37 0.4M
2023-06-07 105.11 106.23 104.61 105.93 0.4M
2023-06-06 101.47 105.12 101.47 103.80 0.3M
2023-06-05 102.60 102.60 100.19 101.82 0.3M
2023-06-02 100.86 103.42 100.18 103.22 0.4M
2023-06-01 97.67 99.32 96.54 99.31 0.3M
2023-05-31 99.55 100.20 96.16 97.27 0.4M
2023-05-30 98.99 100.02 98.51 99.98 0.3M
2023-05-26 97.19 98.93 96.06 98.44 0.4M
2023-05-25 88.28 96.36 88.05 96.22 0.7M
2023-05-24 84.93 84.93 83.24 84.08 0.2M
2023-05-23 86.21 87.10 85.32 85.73 0.2M
2023-05-22 86.41 87.22 85.47 86.78 0.1M
2023-05-19 86.99 86.99 84.54 85.80 0.4M
2023-05-18 85.65 86.38 84.85 85.99 0.2M
2023-05-17 83.33 86.36 82.86 85.92 0.2M
2023-05-16 83.97 83.97 82.78 83.05 0.1M
2023-05-15 83.67 84.97 83.24 84.35 0.1M
2023-05-12 84.23 84.86 82.50 83.66 0.1M
2023-05-11 83.73 84.18 83.18 84.17 0.1M
2023-05-10 86.13 86.13 84.32 84.66 0.2M
2023-05-09 84.26 85.09 83.69 84.85 0.2M
2023-05-08 84.99 84.99 83.55 84.57 0.1M
2023-05-05 82.36 84.69 82.36 84.39 0.2M
2023-05-04 81.56 81.56 79.90 81.22 0.1M
2023-05-03 83.41 84.29 82.28 82.41 0.2M
2023-05-02 82.87 83.14 81.60 82.92 0.1M
2023-05-01 82.96 84.72 82.94 83.53 0.2M
2023-04-28 81.80 83.28 81.80 82.97 0.2M
2023-04-27 80.49 82.48 80.49 82.41 0.1M
2023-04-26 80.17 81.03 79.90 80.18 0.1M
2023-04-25 82.41 82.83 81.17 81.19 0.1M
2023-04-24 82.68 83.56 82.57 83.24 0.2M
2023-04-21 83.31 83.31 81.59 82.63 0.2M
2023-04-20 82.46 83.04 81.75 82.95 0.2M
2023-04-19 82.88 83.33 82.57 82.96 0.1M
2023-04-18 83.88 84.09 82.76 83.14 0.2M
2023-04-17 82.23 83.44 82.08 83.30 0.2M
2023-04-14 82.83 83.25 81.48 81.85 0.2M
2023-04-13 82.13 82.89 80.40 82.73 0.1M
2023-04-12 82.26 82.37 81.22 81.57 0.1M
2023-04-11 81.18 81.71 80.72 81.03 0.2M
2023-04-10 79.61 81.12 79.61 80.84 0.2M
2023-04-06 81.03 81.03 79.65 79.72 0.1M
2023-04-05 80.93 82.09 79.76 80.74 0.2M
2023-04-04 85.58 85.58 81.24 81.70 0.2M
2023-04-03 86.36 86.55 84.20 85.68 0.2M
2023-03-31 86.62 86.95 85.67 86.88 0.2M
2023-03-30 85.76 86.56 85.02 85.73 0.1M
2023-03-29 84.81 85.22 84.05 84.96 0.2M
2023-03-28 82.17 84.05 81.62 83.98 0.2M
2023-03-27 82.70 83.33 81.33 82.38 0.2M
2023-03-24 80.10 81.50 79.46 81.50 0.2M
2023-03-23 81.64 83.20 80.10 81.12 0.2M
2023-03-22 83.38 83.82 81.11 81.21 0.1M
2023-03-21 83.25 84.38 82.38 83.21 0.1M
2023-03-20 80.48 82.11 80.48 81.39 0.2M
2023-03-17 81.07 81.20 78.81 79.43 0.4M
2023-03-16 79.48 82.31 79.25 81.70 0.2M
2023-03-15 80.47 80.84 79.19 80.65 0.3M
2023-03-14 84.71 85.17 81.95 83.15 0.3M
2023-03-13 81.81 82.98 81.04 81.55 0.3M
2023-03-10 86.76 86.76 83.12 83.53 0.3M
2023-03-09 89.27 90.13 86.81 86.92 0.2M
2023-03-08 89.17 89.89 88.21 88.90 0.2M
2023-03-07 91.05 91.41 88.62 88.76 0.2M
2023-03-06 92.06 92.19 90.50 90.90 0.2M
2023-03-03 92.18 92.59 90.92 92.19 0.1M
2023-03-02 90.22 91.48 89.52 91.45 0.1M
2023-03-01 90.53 91.81 90.20 91.29 0.2M
2023-02-28 88.51 90.88 88.48 90.69 0.4M
2023-02-27 89.01 89.32 88.38 89.04 0.1M
2023-02-24 88.13 88.63 87.32 87.83 0.2M
2023-02-23 88.99 89.58 87.82 89.53 0.2M
2023-02-22 88.01 88.90 87.32 88.17 0.2M
2023-02-21 89.64 90.01 87.60 87.64 0.2M
2023-02-17 91.13 91.48 89.97 91.00 0.2M
2023-02-16 90.67 92.37 90.67 91.45 0.2M
2023-02-15 90.97 92.70 90.66 92.31 0.2M
2023-02-14 91.97 92.73 90.82 91.95 0.2M
2023-02-13 90.57 92.87 90.01 92.70 0.2M
2023-02-10 90.56 90.69 89.03 90.32 0.2M
2023-02-09 86.95 94.32 86.22 90.93 0.4M
2023-02-08 85.87 87.64 85.87 86.19 0.3M
2023-02-07 86.11 87.20 85.00 86.99 0.2M
2023-02-06 84.72 86.83 84.28 86.56 0.3M
2023-02-03 84.58 85.77 84.46 85.75 0.2M
2023-02-02 90.25 90.25 85.05 85.88 0.2M
2023-02-01 83.85 85.42 82.39 84.61 0.2M
2023-01-31 78.56 83.14 78.56 83.02 0.4M
2023-01-30 79.34 80.10 78.30 78.56 0.1M
2023-01-27 79.71 80.58 79.28 80.19 0.1M
2023-01-26 80.83 80.83 78.88 79.79 0.1M
2023-01-25 80.20 80.58 78.87 80.03 0.1M
2023-01-24 80.26 81.67 79.81 81.20 0.1M
2023-01-23 80.31 81.74 80.30 81.26 0.1M
2023-01-20 79.76 80.42 78.41 80.34 0.2M
2023-01-19 78.84 79.44 78.12 79.07 0.1M
2023-01-18 80.86 82.05 79.11 79.69 0.2M
2023-01-17 81.50 82.49 80.38 80.67 0.2M
2023-01-13 80.14 82.06 79.48 81.57 0.2M
2023-01-12 80.46 81.04 78.90 80.80 0.2M
2023-01-11 78.54 79.51 78.13 79.14 0.2M
2023-01-10 75.96 78.00 75.90 77.96 0.1M
2023-01-09 76.47 77.51 75.95 76.06 0.1M
2023-01-06 73.94 76.16 73.24 75.56 0.1M
2023-01-05 72.77 73.39 71.77 72.86 0.1M
2023-01-04 73.61 74.14 72.60 73.25 0.2M
2023-01-03 74.74 75.13 72.03 72.71 0.4M