The Ensign Group (ENSG)

ENSG
🏛️ 미국 →
175.40
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 83.55 84.21 82.95 83.96 0.2M
2021-12-30 84.84 85.94 83.54 83.71 0.1M
2021-12-29 85.04 85.46 83.84 85.08 0.2M
2021-12-28 84.24 85.37 83.82 85.07 0.3M
2021-12-27 81.78 84.28 81.00 84.14 0.3M
2021-12-23 82.12 82.51 81.33 81.80 0.2M
2021-12-22 78.98 82.53 78.98 82.14 0.3M
2021-12-21 78.02 80.64 77.77 80.14 0.2M
2021-12-20 77.04 79.90 74.77 77.04 0.3M
2021-12-17 76.13 79.63 75.00 77.89 1.6M
2021-12-16 78.50 79.33 75.67 76.09 0.2M
2021-12-15 78.90 78.97 76.76 78.01 0.4M
2021-12-14 78.74 79.49 78.01 79.01 0.2M
2021-12-13 78.52 79.71 78.22 78.60 0.2M
2021-12-10 78.95 79.93 75.56 79.22 0.2M
2021-12-09 79.66 80.96 78.21 78.29 0.1M
2021-12-08 79.97 80.92 79.03 80.29 0.2M
2021-12-07 78.92 80.72 77.67 79.74 0.2M
2021-12-06 76.71 78.44 76.17 78.13 0.3M
2021-12-03 76.77 76.91 71.01 75.51 0.2M
2021-12-02 74.79 76.71 74.61 76.41 0.2M
2021-12-01 77.81 78.85 74.80 74.83 0.2M
2021-11-30 77.14 78.27 76.02 76.33 0.3M
2021-11-29 78.61 78.90 77.13 77.20 0.2M
2021-11-26 79.32 80.60 76.79 77.75 0.3M
2021-11-24 81.28 81.53 80.39 81.16 0.2M
2021-11-23 81.77 82.49 81.22 81.66 0.2M
2021-11-22 80.90 82.74 80.31 82.16 0.2M
2021-11-19 81.57 82.09 79.96 80.34 0.2M
2021-11-18 81.90 82.15 79.98 82.01 0.3M
2021-11-17 81.23 82.85 80.95 82.09 0.2M
2021-11-16 81.24 82.29 79.98 81.56 0.2M
2021-11-15 81.75 83.24 80.98 81.40 0.3M
2021-11-12 81.26 83.36 81.26 82.16 0.1M
2021-11-11 81.59 83.19 80.53 81.95 0.2M
2021-11-10 81.83 82.55 81.00 81.30 0.2M
2021-11-09 81.39 82.68 80.11 82.25 0.2M
2021-11-08 83.15 83.22 81.26 81.52 0.2M
2021-11-05 77.86 83.56 77.86 83.13 0.4M
2021-11-04 78.81 79.03 77.20 77.37 0.1M
2021-11-03 75.34 78.65 74.83 78.34 0.3M
2021-11-02 78.28 78.28 74.96 75.78 0.3M
2021-11-01 78.38 78.72 77.05 78.28 0.3M
2021-10-29 75.09 78.68 74.45 78.01 0.5M
2021-10-28 73.74 76.18 71.33 76.18 1.0M
2021-10-27 70.24 70.74 68.73 69.25 0.4M
2021-10-26 69.44 70.69 68.29 70.32 0.5M
2021-10-25 72.40 72.94 69.08 69.43 0.5M
2021-10-22 73.50 74.06 71.83 72.15 0.3M
2021-10-21 72.32 73.58 71.20 73.47 0.6M
2021-10-20 74.23 74.96 71.39 72.09 0.5M
2021-10-19 74.18 74.43 72.90 73.87 0.2M
2021-10-18 72.53 73.92 71.43 73.74 0.3M
2021-10-15 73.78 74.09 72.17 72.84 0.2M
2021-10-14 72.90 73.85 72.25 72.73 0.2M
2021-10-13 72.14 73.10 71.76 72.27 0.2M
2021-10-12 71.58 72.69 71.18 72.39 0.2M
2021-10-11 72.51 72.96 71.18 71.30 0.2M
2021-10-08 72.47 74.02 71.92 72.51 0.2M
2021-10-07 73.97 74.29 71.86 72.30 0.3M
2021-10-06 74.99 75.03 72.91 73.65 0.3M
2021-10-05 75.34 76.15 74.62 75.29 0.2M
2021-10-04 75.12 75.98 73.69 75.54 0.2M
2021-10-01 75.15 76.12 74.24 75.62 0.3M
2021-09-30 75.73 76.16 74.29 74.89 0.2M
2021-09-29 75.41 76.20 74.24 75.18 0.2M
2021-09-28 76.74 77.17 75.18 75.42 0.1M
2021-09-27 75.40 77.54 75.37 76.93 0.2M
2021-09-24 75.94 75.97 74.51 75.40 0.3M
2021-09-23 77.17 77.62 75.66 75.91 0.2M
2021-09-22 77.00 77.65 75.97 77.13 0.2M
2021-09-21 77.11 77.49 76.16 76.77 0.1M
2021-09-20 76.97 77.76 75.83 76.83 0.2M
2021-09-17 79.67 79.67 77.28 77.98 0.7M
2021-09-16 78.16 79.39 77.04 78.91 0.2M
2021-09-15 79.00 83.05 77.11 77.69 0.3M
2021-09-14 80.71 81.48 79.01 79.13 0.1M
2021-09-13 80.15 80.78 79.00 80.38 0.2M
2021-09-10 80.51 81.00 79.26 80.08 0.2M
2021-09-09 80.20 81.43 79.77 80.07 0.2M
2021-09-08 81.00 81.58 80.13 81.05 0.2M
2021-09-07 82.92 83.28 81.19 81.33 0.1M
2021-09-03 82.91 83.89 82.62 82.86 0.1M
2021-09-02 83.25 83.95 82.67 83.19 0.1M
2021-09-01 81.99 83.10 80.82 82.95 0.1M
2021-08-31 81.38 81.72 80.56 81.67 0.1M
2021-08-30 82.25 82.59 79.57 81.36 0.1M
2021-08-27 79.90 82.48 79.90 82.31 0.2M
2021-08-26 80.83 81.00 79.50 79.88 0.2M
2021-08-25 81.46 82.24 80.42 80.58 0.1M
2021-08-24 81.97 82.44 81.22 81.43 0.1M
2021-08-23 81.71 82.19 80.93 82.07 0.2M
2021-08-20 79.36 81.70 79.17 81.59 0.2M
2021-08-19 79.13 80.18 78.27 79.62 0.2M
2021-08-18 81.71 82.23 79.63 79.81 0.2M
2021-08-17 82.70 82.85 80.90 81.83 0.2M
2021-08-16 83.51 84.32 82.74 83.35 0.1M
2021-08-13 84.32 84.55 83.39 83.59 0.1M
2021-08-12 83.70 84.69 82.79 84.14 0.2M
2021-08-11 84.15 84.17 82.35 83.54 0.2M
2021-08-10 84.67 84.73 84.01 84.25 0.1M
2021-08-09 84.69 84.80 84.18 84.61 0.1M
2021-08-06 84.75 85.38 83.76 84.91 0.2M
2021-08-05 83.75 84.42 82.85 84.27 0.1M
2021-08-04 84.75 85.29 83.34 83.50 0.1M
2021-08-03 84.80 85.85 83.66 85.26 0.2M
2021-08-02 85.11 87.13 84.29 84.38 0.2M
2021-07-30 83.31 86.41 83.25 85.07 0.2M
2021-07-29 83.92 86.01 82.94 83.41 0.2M
2021-07-28 86.11 87.65 84.98 86.51 0.1M
2021-07-27 84.75 85.59 84.13 85.52 0.1M
2021-07-26 86.66 87.98 84.78 85.08 0.1M
2021-07-23 84.91 86.33 84.20 86.27 0.1M
2021-07-22 86.37 86.37 84.54 84.81 0.1M
2021-07-21 86.95 88.05 86.13 86.37 0.1M
2021-07-20 86.57 88.76 85.88 86.95 0.3M
2021-07-19 85.58 87.64 85.50 86.19 0.1M
2021-07-16 87.49 88.33 86.26 86.95 0.1M
2021-07-15 86.77 87.39 85.87 86.70 0.1M
2021-07-14 88.05 88.23 86.54 87.29 0.1M
2021-07-13 89.17 89.48 87.41 87.65 0.1M
2021-07-12 87.26 89.36 86.55 89.32 0.2M
2021-07-09 87.89 88.99 87.24 87.52 0.1M
2021-07-08 87.03 88.18 86.58 87.20 0.2M
2021-07-07 87.82 88.88 87.11 88.65 0.2M
2021-07-06 88.63 88.72 86.29 88.04 0.2M
2021-07-02 88.98 89.78 88.21 88.63 0.2M
2021-07-01 87.49 89.00 86.73 88.86 0.2M
2021-06-30 87.67 88.13 85.66 86.67 0.3M
2021-06-29 89.20 90.23 88.00 88.13 0.3M
2021-06-28 87.62 89.37 86.71 89.19 0.3M
2021-06-25 86.90 87.89 86.30 87.55 0.5M
2021-06-24 85.75 87.46 85.01 87.01 0.2M
2021-06-23 85.49 85.90 84.85 85.25 0.2M
2021-06-22 84.25 85.25 83.53 85.01 0.2M
2021-06-21 83.72 84.83 82.91 84.35 0.2M
2021-06-18 85.06 86.73 82.82 83.38 0.6M
2021-06-17 84.92 86.45 84.41 86.01 0.2M
2021-06-16 85.00 85.27 84.32 84.93 0.2M
2021-06-15 83.95 86.87 83.81 85.40 0.6M
2021-06-14 85.19 85.76 83.71 84.14 0.3M
2021-06-11 83.39 84.33 83.12 84.33 0.2M
2021-06-10 83.53 84.00 82.84 83.42 0.2M
2021-06-09 84.17 84.21 83.00 83.11 0.2M
2021-06-08 83.58 84.17 82.77 83.81 0.2M
2021-06-07 83.10 83.88 82.68 83.26 0.2M
2021-06-04 82.67 83.11 82.16 82.63 0.2M
2021-06-03 81.47 82.48 80.32 82.46 0.3M
2021-06-02 84.10 84.19 81.67 82.31 0.7M
2021-06-01 83.46 84.26 82.88 83.92 0.3M
2021-05-28 82.23 83.77 82.23 83.20 0.1M
2021-05-27 83.57 83.87 82.16 82.20 0.1M
2021-05-26 82.16 84.10 82.10 83.01 0.1M
2021-05-25 81.75 83.42 81.75 82.20 0.3M
2021-05-24 81.85 82.67 81.10 81.24 0.2M
2021-05-21 84.40 85.21 82.25 82.67 0.1M
2021-05-20 82.67 83.57 82.02 83.34 0.2M
2021-05-19 80.77 83.15 80.41 82.63 0.3M
2021-05-18 82.06 83.95 81.40 82.04 0.2M
2021-05-17 83.14 83.95 81.64 82.11 0.2M
2021-05-14 83.72 84.74 83.23 83.96 0.2M
2021-05-13 81.77 83.43 81.35 82.89 0.2M
2021-05-12 83.36 84.75 81.34 81.75 0.2M
2021-05-11 82.72 85.07 82.04 84.00 0.3M
2021-05-10 86.37 88.48 83.96 83.97 0.2M
2021-05-07 85.01 87.28 85.01 86.34 0.2M
2021-05-06 86.09 86.72 83.30 85.27 0.3M
2021-05-05 86.52 87.21 85.36 86.32 0.2M
2021-05-04 87.01 87.97 85.33 86.54 0.2M
2021-05-03 82.05 88.13 82.05 87.43 0.4M
2021-04-30 85.50 88.76 76.95 85.85 0.4M
2021-04-29 89.37 89.72 86.27 86.68 0.3M
2021-04-28 87.83 89.63 87.08 88.75 0.3M
2021-04-27 88.78 90.30 87.91 88.36 0.2M
2021-04-26 89.13 89.78 87.72 88.62 0.3M
2021-04-23 87.32 89.69 86.22 88.38 0.4M
2021-04-22 89.97 90.92 86.97 87.08 0.4M
2021-04-21 87.58 90.23 86.91 89.53 0.2M
2021-04-20 88.12 88.98 86.69 87.63 0.3M
2021-04-19 92.07 92.07 87.01 88.25 0.4M
2021-04-16 93.32 93.32 91.68 92.07 0.2M
2021-04-15 93.96 94.00 92.33 93.31 0.2M
2021-04-14 90.76 94.89 90.76 92.93 0.3M
2021-04-13 91.44 93.03 90.00 92.00 0.3M
2021-04-12 92.89 93.02 91.64 92.00 0.4M
2021-04-09 95.05 95.67 92.96 93.44 0.4M
2021-04-08 92.80 95.86 92.00 95.52 0.3M
2021-04-07 94.62 94.91 91.51 91.88 0.3M
2021-04-06 94.66 97.04 94.47 94.58 0.4M
2021-04-05 94.97 96.32 94.02 94.23 0.3M
2021-04-01 94.39 95.12 92.83 93.75 0.3M
2021-03-31 92.98 94.65 92.23 93.84 0.6M
2021-03-30 91.28 93.50 90.24 92.65 0.4M
2021-03-29 96.74 98.66 90.86 91.29 0.5M
2021-03-26 94.10 96.71 92.68 96.13 0.5M
2021-03-25 89.85 93.83 89.26 93.21 0.4M
2021-03-24 89.22 92.91 89.09 90.32 0.3M
2021-03-23 89.84 90.22 87.82 88.33 0.3M
2021-03-22 89.74 91.65 88.25 90.78 0.3M
2021-03-19 89.15 90.67 87.38 89.74 0.8M
2021-03-18 86.75 90.80 85.94 88.80 0.3M
2021-03-17 87.50 88.49 85.51 87.02 0.3M
2021-03-16 91.75 92.50 87.50 87.96 0.3M
2021-03-15 88.81 92.02 88.61 91.87 0.2M
2021-03-12 88.77 90.59 88.41 90.01 0.4M
2021-03-11 88.52 90.00 86.92 88.84 0.2M
2021-03-10 87.00 89.22 86.61 87.96 0.3M
2021-03-09 82.75 87.74 82.75 86.01 0.3M
2021-03-08 80.65 84.70 80.11 83.25 0.3M
2021-03-05 83.68 83.68 78.05 80.85 0.4M
2021-03-04 82.05 84.81 81.12 82.54 0.3M
2021-03-03 82.75 83.39 80.00 82.34 0.3M
2021-03-02 82.92 83.28 81.12 82.03 0.2M
2021-03-01 83.22 83.47 81.67 83.22 0.2M
2021-02-26 81.62 83.53 80.52 82.02 0.2M
2021-02-25 84.61 85.63 80.62 80.93 0.2M
2021-02-24 82.44 86.29 82.44 85.44 0.2M
2021-02-23 82.86 84.25 81.88 82.47 0.3M
2021-02-22 82.62 84.10 82.13 83.43 0.1M
2021-02-19 83.13 84.64 82.55 83.64 0.1M
2021-02-18 84.45 84.50 82.39 83.21 0.2M
2021-02-17 83.16 85.42 83.16 84.71 0.2M
2021-02-16 87.00 87.00 83.34 84.24 0.2M
2021-02-12 87.72 88.84 86.13 86.65 0.2M
2021-02-11 86.56 88.35 86.49 88.20 0.2M
2021-02-10 86.08 86.93 84.28 86.36 0.3M
2021-02-09 83.38 86.00 83.20 85.64 0.2M
2021-02-08 84.12 84.68 82.34 84.46 0.3M
2021-02-05 87.31 87.62 82.44 83.82 0.3M
2021-02-04 89.17 92.39 85.66 86.61 0.5M
2021-02-03 86.12 89.16 84.42 88.97 0.4M
2021-02-02 86.68 87.13 84.69 86.26 0.3M
2021-02-01 78.20 85.21 77.37 84.80 0.4M
2021-01-29 80.80 82.33 77.35 78.28 0.3M
2021-01-28 82.25 83.29 80.61 81.36 0.2M
2021-01-27 82.03 83.55 81.23 81.40 0.3M
2021-01-26 86.02 86.75 84.27 84.62 0.2M
2021-01-25 85.19 85.90 83.03 85.79 0.3M
2021-01-22 84.07 86.01 83.12 85.18 0.2M
2021-01-21 85.81 85.81 82.82 83.25 0.2M
2021-01-20 85.37 88.12 84.35 85.32 0.3M
2021-01-19 85.40 85.78 83.70 84.82 0.2M
2021-01-15 84.20 85.40 81.66 84.70 0.3M
2021-01-14 84.00 86.15 83.64 84.72 0.3M
2021-01-13 83.41 83.86 81.97 83.50 0.3M
2021-01-12 83.49 84.98 83.36 83.91 0.2M
2021-01-11 83.24 84.55 80.00 83.46 0.2M
2021-01-08 85.57 86.74 82.03 83.93 0.4M
2021-01-07 86.90 87.05 83.72 85.39 0.4M
2021-01-06 81.20 87.92 81.20 86.11 0.6M
2021-01-05 75.34 81.24 75.00 80.61 0.4M
2021-01-04 73.02 76.70 73.02 75.34 0.4M