Stockscreener 앱 받기
214.79
0.70%
1.53
Enersys 주식 (ENS) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-01 | $214.4 | $211.3 | $3.06 | 20,675.0 | +0.52% |
| 2026-04-30 | $214.6 | $207.7 | $6.88 | 424,830.0 | +3.80% |
| 2026-04-29 | $208.5 | $204.0 | $4.47 | 345,759.0 | -0.24% |
| 2026-04-28 | $208.5 | $202.8 | $5.62 | 257,305.0 | -2.18% |
| 2026-04-27 | $211.8 | $206.7 | $5.12 | 190,719.0 | +0.59% |
| 2026-04-24 | $210.9 | $206.2 | $4.78 | 237,140.0 | +0.72% |
| 2026-04-23 | $210.1 | $203.8 | $6.30 | 320,107.0 | +2.82% |
| 2026-04-22 | $202.9 | $199.5 | $3.37 | 267,547.0 | +1.72% |
| 2026-04-21 | $202.7 | $197.6 | $5.15 | 239,161.0 | -0.61% |
| 2026-04-20 | $200.1 | $198.0 | $2.06 | 198,041.0 | +0.46% |
| 2026-04-17 | $202.7 | $194.3 | $8.46 | 351,225.0 | +2.64% |
| 2026-04-16 | $194.1 | $190.5 | $3.59 | 178,989.0 | -0.06% |
| 2026-04-15 | $198.4 | $192.8 | $5.60 | 239,178.0 | -2.48% |
| 2026-04-14 | $201.0 | $195.0 | $6.04 | 334,722.0 | +2.22% |
| 2026-04-13 | $194.9 | $189.1 | $5.87 | 172,438.0 | +1.88% |
| 2026-04-10 | $191.4 | $188.6 | $2.86 | 284,664.0 | +0.77% |
| 2026-04-09 | $190.0 | $186.2 | $3.84 | 331,435.0 | +0.93% |
| 2026-04-08 | $189.9 | $185.1 | $4.88 | 469,505.0 | +5.54% |
| 2026-04-07 | $179.1 | $175.5 | $3.62 | 382,908.0 | +0.74% |
| 2026-04-06 | $178.1 | $173.9 | $4.19 | 194,253.0 | -0.39% |
| 2026-04-02 | $179.6 | $171.0 | $8.57 | 285,142.0 | -0.29% |
| 2026-04-01 | $179.7 | $176.3 | $3.37 | 316,217.0 | +2.38% |
Enersys 주식 (ENS) 연도별 가격 이력
이 심층 분석에서는 Enersys 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ENS 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Enersys 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Enersys 주식 (ENS) 가격 이력 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-04 | $214.6 | $171.0 | $43.55 | 6,041,960.0 | +23.40% |
| 2026-03 | $180.8 | $150.7 | $30.09 | 8,615,065.0 | +4.56% |
| 2026-02 | $194.8 | $157.2 | $37.54 | 11,686,128.0 | -7.79% |
| 2026-01 | $186.5 | $146.8 | $39.76 | 8,488,703.0 | +22.79% |
Enersys 주식 (ENS) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $152.0 | $138.3 | $13.67 | 9,329,604.0 | +3.65% |
| 2025-11 | $144.6 | $122.0 | $22.56 | 10,413,945.0 | +13.44% |
| 2025-10 | $127.7 | $108.9 | $18.78 | 8,749,069.0 | +11.69% |
| 2025-09 | $113.6 | $98.46 | $15.14 | 7,301,820.0 | +10.04% |
| 2025-08 | $103.0 | $88.76 | $14.24 | 7,334,280.0 | +11.13% |
| 2025-07 | $94.72 | $85.00 | $9.72 | 7,187,998.0 | +7.69% |
| 2025-06 | $90.78 | $80.82 | $9.96 | 10,685,194.0 | +2.56% |
| 2025-05 | $101.3 | $76.60 | $24.74 | 8,689,311.0 | -3.43% |
| 2025-04 | $93.25 | $76.57 | $16.68 | 6,538,012.0 | -5.44% |
| 2025-03 | $103.0 | $91.09 | $11.93 | 7,681,634.0 | -9.76% |
| 2025-02 | $103.7 | $90.76 | $12.91 | 6,355,425.0 | +4.55% |
| 2025-01 | $101.3 | $88.50 | $12.79 | 4,937,342.0 | +5.02% |
Enersys 주식 (ENS) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $100.2 | $90.82 | $9.34 | 5,234,507.0 | -3.95% |
| 2024-11 | $103.7 | $93.10 | $10.59 | 5,777,358.0 | -0.21% |
| 2024-10 | $104.4 | $96.65 | $7.71 | 3,913,961.0 | -5.09% |
| 2024-09 | $103.6 | $94.25 | $9.35 | 5,107,761.0 | +0.71% |
| 2024-08 | $111.0 | $88.98 | $22.00 | 5,873,492.0 | -7.82% |
| 2024-07 | $112.5 | $99.40 | $13.13 | 4,230,084.0 | +6.19% |
| 2024-06 | $111.4 | $100.7 | $10.70 | 5,751,234.0 | -4.01% |
| 2024-05 | $109.5 | $90.53 | $18.95 | 5,398,557.0 | +19.23% |
| 2024-04 | $94.58 | $89.21 | $5.37 | 4,597,656.0 | -4.25% |
| 2024-03 | $95.34 | $89.30 | $6.04 | 4,545,812.0 | +2.81% |
| 2024-02 | $99.00 | $86.41 | $12.59 | 4,706,219.0 | -3.86% |
| 2024-01 | $100.8 | $94.50 | $6.26 | 4,194,857.0 | -5.34% |
0.69%
0.44%
자본화:
|
볼륨(24시간):