Enliven Therapeutics Inc. (ELVN) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-10-16	39.33	39.47	36.95	37.32	-5.11%	1,188,421
2026-10-15	39.48	40.29	38.49	39.33	+0.13%	2,053,738
2026-10-14	38.99	39.95	38.51	39.28	-0.53%	1,217,094
2026-10-13	40.56	40.99	39.27	39.49	-3.31%	847,875
2026-10-12	40.67	41.41	40.50	40.84	-0.34%	579,824
2026-10-09	41.00	42.06	40.29	40.98	+0.86%	1,002,682
2026-10-08	40.90	40.90	39.25	40.63	-1.76%	1,651,554
2026-10-07	41.62	42.38	41.04	41.36	-2.43%	1,461,362
2026-10-06	45.38	45.60	41.22	42.39	-6.77%	2,333,092
2026-10-05	46.94	46.94	45.23	45.47	-3.19%	821,505
2026-10-02	47.38	47.43	45.92	46.97	+1.64%	1,123,208
2026-10-01	46.29	47.23	45.70	46.21	+0.81%	944,890
2026-09-30	46.98	46.98	45.47	45.84	-1.44%	800,171
2026-09-29	46.01	46.87	45.41	46.51	+1.09%	1,256,237
2026-09-28	44.38	46.90	44.19	46.01	+2.82%	1,284,648
2026-09-25	45.54	45.77	44.17	44.75	-0.93%	963,790
2026-09-24	45.90	46.52	44.81	45.17	-2.00%	749,360
2026-09-23	47.84	48.03	45.66	46.09	-4.36%	1,550,858
2026-09-22	49.07	49.13	47.70	48.19	-1.39%	1,213,439
2026-09-21	49.45	49.52	47.98	48.87	-1.17%	2,281,266
2026-09-18	50.15	51.20	49.19	49.45	-1.57%	6,005,806
2026-09-17	49.58	51.83	49.32	50.24	+2.28%	1,963,463
2026-09-16	53.70	54.13	48.42	49.12	-7.95%	2,914,713
2026-09-15	54.32	54.50	52.98	53.36	-1.97%	866,959
2026-09-14	55.00	55.83	54.01	54.43	+0.20%	858,163
2026-09-11	57.00	57.00	54.12	54.32	-3.40%	995,816
2026-09-10	57.15	57.82	56.05	56.23	-2.12%	769,641
2026-09-09	59.05	59.96	57.29	57.45	-3.23%	1,293,938
2026-09-08	58.75	59.90	58.24	59.37	+0.08%	1,325,966
2026-09-04	59.69	59.89	58.97	59.32	-0.55%	1,113,062
2026-09-03	58.88	60.10	58.66	59.65	+1.08%	806,100
2026-09-02	58.36	60.55	57.36	59.01	+1.99%	609,969
2026-09-01	57.99	58.45	57.23	57.86	-0.05%	1,056,445
2026-08-31	57.50	58.78	56.33	57.89	+0.05%	982,050
2026-08-28	60.40	61.18	57.73	57.86	-4.36%	584,982
2026-08-27	60.76	61.82	60.46	60.50	-0.60%	524,066
2026-08-26	61.02	61.80	59.79	60.87	-0.24%	1,001,130
2026-08-25	61.90	62.00	60.57	61.01	-0.23%	804,386
2026-08-24	59.77	61.99	59.47	61.15	+2.22%	1,255,225
2026-08-21	59.00	60.00	58.83	59.82	+1.53%	596,369
2026-08-20	58.95	59.53	57.07	58.92	-0.79%	945,520
2026-08-19	61.01	61.21	58.39	59.39	-1.13%	939,740
2026-08-18	59.79	60.44	59.01	60.07	+0.90%	619,313
2026-08-17	58.71	59.65	57.91	59.53	+1.22%	529,479
2026-08-14	57.67	58.90	56.69	58.82	+1.31%	350,290
2026-08-13	58.54	58.73	57.70	58.06	+0.24%	595,093
2026-08-12	59.09	60.38	57.68	57.92	-1.46%	1,010,951
2026-08-11	59.25	59.27	57.39	58.78	-1.08%	1,277,496
2026-08-10	59.89	60.99	58.52	59.42	-1.72%	620,956
2026-08-07	60.18	61.77	59.73	60.46	+0.32%	696,100
2026-08-06	59.34	61.86	59.11	60.27	+0.95%	1,679,228
2026-08-05	61.01	62.32	57.47	59.70	-2.31%	1,724,208
2026-08-04	58.58	61.29	57.54	61.11	+5.29%	2,527,886
2026-08-03	54.85	59.72	52.73	58.04	+5.89%	2,841,266
2026-07-31	54.10	55.81	53.10	54.81	+1.59%	660,426
2026-07-30	53.04	54.81	52.75	53.95	+1.85%	648,090
2026-07-29	53.99	54.50	52.20	52.97	-1.47%	854,006
2026-07-28	52.85	54.12	52.00	53.76	+1.94%	727,219
2026-07-27	53.41	55.79	52.53	52.73	-0.41%	1,408,411
2026-07-24	53.15	53.71	51.74	52.95	+0.27%	368,766
2026-07-23	52.23	53.44	51.59	52.81	-0.08%	656,028
2026-07-22	54.01	54.27	52.77	52.85	-2.72%	448,188
2026-07-21	52.23	54.88	51.97	54.33	+5.15%	636,621
2026-07-20	52.55	53.45	51.39	51.67	-2.88%	581,022
2026-07-17	49.72	54.10	49.56	53.20	+4.60%	818,038
2026-07-16	53.08	53.89	50.01	50.86	-4.33%	867,037
2026-07-15	51.52	53.24	50.89	53.16	+2.76%	500,759
2026-07-14	51.36	52.18	50.27	51.73	+1.69%	749,919
2026-07-13	50.97	51.03	49.56	50.87	-0.43%	600,115
2026-07-10	51.64	51.76	49.51	51.09	-2.09%	623,681
2026-07-09	50.93	52.26	50.03	52.18	+2.72%	998,574
2026-07-08	50.76	51.12	48.52	50.80	-0.24%	1,117,930
2026-07-07	50.25	52.38	49.83	50.92	+1.82%	2,012,075
2026-07-06	49.57	51.39	49.46	50.01	+0.38%	748,099
2026-07-02	48.76	50.21	47.45	49.82	+2.17%	853,884
2026-07-01	51.27	51.84	48.14	48.76	-3.92%	1,125,092
2026-06-30	51.49	52.39	50.35	50.75	-0.20%	2,016,996
2026-06-29	50.39	51.06	49.39	50.85	+1.54%	1,572,985
2026-06-26	49.00	50.45	48.47	50.08	+1.95%	6,636,521
2026-06-25	47.19	50.55	47.19	49.12	+2.83%	2,767,596
2026-06-24	48.68	49.94	46.80	47.77	-1.71%	2,972,576
2026-06-23	45.01	48.79	45.01	48.60	+5.74%	1,981,933
2026-06-22	45.26	48.52	45.25	45.96	+1.91%	2,517,236
2026-06-18	45.01	45.72	44.22	45.10	+0.53%	2,449,816
2026-06-17	42.55	44.95	42.22	44.86	+5.43%	1,505,906
2026-06-16	42.51	44.02	40.95	42.55	+0.45%	3,453,868
2026-06-15	46.64	47.00	41.42	42.36	-8.17%	2,790,718
2026-06-12	39.77	47.36	39.00	46.13	+14.30%	6,145,999
2026-06-11	45.01	45.52	40.24	40.36	+9.08%	5,099,623
2026-06-10	35.71	37.41	35.71	37.00	+2.46%	1,271,778
2026-06-09	34.62	36.22	34.20	36.11	+7.37%	1,834,797
2026-06-08	35.45	35.79	33.45	33.63	-3.11%	834,212
2026-06-05	35.44	36.07	33.68	34.71	-2.20%	1,076,325
2026-06-04	36.00	38.01	35.46	35.49	-1.50%	1,126,929
2026-06-03	35.40	36.26	34.90	36.03	+1.44%	696,245
2026-06-02	37.30	37.53	35.42	35.52	-5.31%	1,810,558
2026-06-01	39.43	39.66	36.85	37.51	-5.21%	694,833
2026-05-29	40.65	40.94	39.02	39.57	-2.66%	747,915
2026-05-28	41.48	41.49	40.38	40.65	-1.84%	303,294
2026-05-27	42.67	42.99	41.31	41.41	-2.63%	519,002
2026-05-26	42.04	42.59	40.73	42.53	+2.38%	538,925
2026-05-22	42.81	43.05	41.43	41.54	-1.68%	632,207
2026-05-21	41.59	42.97	40.80	42.25	+0.93%	918,334
2026-05-20	40.56	42.39	40.30	41.86	+4.21%	638,455
2026-05-19	39.55	40.26	38.58	40.17	+1.36%	636,113
2026-05-18	41.34	41.78	38.78	39.63	-4.14%	510,761
2026-05-15	42.21	42.95	41.07	41.34	-4.04%	500,943
2026-05-14	43.61	43.97	42.03	43.08	-1.10%	562,707
2026-05-13	42.24	45.14	40.92	43.56	+2.98%	1,212,623
2026-05-12	40.65	43.28	39.78	42.30	+6.85%	1,136,858
2026-05-11	41.33	42.00	39.34	39.59	-2.85%	705,307
2026-05-08	41.55	42.91	40.02	40.75	+1.14%	606,598
2026-05-07	41.09	41.33	39.54	40.29	-2.21%	461,012
2026-05-06	41.98	42.33	40.76	41.20	-0.91%	370,282
2026-05-05	41.79	42.99	40.72	41.58	-0.07%	448,282
2026-05-04	41.71	42.16	41.16	41.61	-0.22%	538,794
2026-05-01	41.26	43.57	40.06	41.70	+1.14%	542,202
2026-04-30	42.35	43.49	40.69	41.23	-2.76%	821,925
2026-04-29	42.72	43.84	42.00	42.40	-1.35%	491,833
2026-04-28	44.84	45.31	42.77	42.98	-4.28%	620,517
2026-04-27	44.50	46.85	44.35	44.90	+1.47%	629,657
2026-04-24	44.00	44.53	43.26	44.25	+0.82%	667,165
2026-04-23	44.52	45.02	43.26	43.89	-1.24%	473,160
2026-04-22	46.44	46.93	44.14	44.44	-3.16%	744,163
2026-04-21	46.63	46.63	44.88	45.89	-1.12%	782,034
2026-04-20	47.74	48.15	46.40	46.41	-3.53%	492,381
2026-04-17	45.95	48.53	45.52	48.11	+6.11%	1,383,704
2026-04-16	43.84	45.80	42.64	45.34	+3.16%	1,488,106
2026-04-15	44.58	44.94	42.56	43.95	-2.01%	865,774
2026-04-14	43.98	45.35	43.84	44.85	+2.33%	771,177
2026-04-13	45.18	45.61	42.94	43.83	-3.29%	1,134,763
2026-04-10	45.97	46.31	44.65	45.32	-0.59%	1,124,551
2026-04-09	42.93	46.23	42.88	45.59	+6.20%	2,270,261
2026-04-08	44.13	44.67	42.38	42.93	-0.53%	1,199,766
2026-04-07	38.76	43.35	38.76	43.16	+10.84%	3,055,615
2026-04-06	38.74	40.42	38.74	38.94	+0.28%	706,120
2026-04-02	37.07	38.88	36.96	38.83	+2.75%	810,858
2026-04-01	39.15	40.00	37.56	37.79	-3.60%	840,993
2026-03-31	36.52	39.35	36.43	39.20	+7.13%	2,200,763
2026-03-30	38.29	39.22	35.60	36.59	-5.77%	2,004,290
2026-03-27	39.29	39.59	37.72	38.83	-1.17%	1,347,921
2026-03-26	35.66	40.62	35.63	39.29	+10.58%	3,458,979
2026-03-25	33.76	36.73	33.76	35.53	+14.06%	6,421,119
2026-03-24	30.88	31.32	29.37	31.15	+1.10%	1,209,250
2026-03-23	29.22	31.34	28.96	30.81	+6.13%	887,686
2026-03-20	30.22	30.34	28.62	29.03	-3.39%	862,701
2026-03-19	27.10	31.75	26.72	30.05	+10.28%	4,934,979
2026-03-18	27.79	28.04	26.70	27.25	-1.94%	1,054,867
2026-03-17	27.44	28.20	27.30	27.79	+1.46%	716,606
2026-03-16	27.89	28.91	27.32	27.39	-1.37%	856,867
2026-03-13	29.19	30.06	27.45	27.77	-3.61%	1,120,236
2026-03-12	30.26	30.98	28.78	28.81	-6.16%	762,710
2026-03-11	29.84	30.93	29.73	30.70	+1.52%	885,323
2026-03-10	29.72	30.78	29.66	30.24	+1.72%	976,740
2026-03-09	28.88	30.30	27.81	29.73	+0.99%	574,968
2026-03-06	28.68	30.02	27.95	29.44	+0.51%	564,078
2026-03-05	29.93	30.20	28.61	29.29	-2.30%	754,763
2026-03-04	28.59	30.63	27.97	29.98	+4.28%	958,195
2026-03-03	28.67	29.45	28.01	28.75	-2.54%	658,158
2026-03-02	28.84	29.78	28.37	29.50	-0.64%	666,111
2026-02-27	29.17	30.04	28.91	29.69	+0.24%	754,034
2026-02-26	29.54	29.78	28.52	29.62	+1.16%	731,209
2026-02-25	28.36	29.60	27.98	29.28	+3.39%	912,407
2026-02-24	27.68	29.00	27.62	28.32	+3.17%	871,344
2026-02-23	25.82	27.49	25.79	27.45	+5.50%	597,395
2026-02-20	25.94	26.36	25.29	26.02	-0.54%	598,143
2026-02-19	26.09	26.63	25.30	26.16	-0.80%	1,036,079
2026-02-18	25.99	26.70	25.36	26.37	+0.92%	445,055
2026-02-17	26.56	26.92	25.76	26.13	-2.21%	674,705
2026-02-13	27.25	28.05	26.68	26.72	-1.62%	436,317
2026-02-12	28.30	28.60	26.70	27.16	-3.03%	458,013
2026-02-11	28.06	28.16	26.43	28.01	+0.29%	625,936
2026-02-10	28.34	28.91	27.85	27.93	-0.53%	356,900
2026-02-09	29.42	29.42	27.99	28.08	-4.55%	586,809
2026-02-06	27.45	30.22	27.13	29.42	+9.00%	1,263,324
2026-02-05	28.17	28.32	26.77	26.99	-2.98%	1,118,152
2026-02-04	27.90	28.43	26.84	27.82	+0.80%	939,064
2026-02-03	28.40	28.80	27.18	27.60	-2.02%	669,046
2026-02-02	26.31	28.31	25.93	28.17	+6.50%	851,446
2026-01-30	25.35	26.88	25.22	26.45	+3.04%	1,672,942
2026-01-29	25.25	25.75	24.89	25.67	+1.14%	1,106,268
2026-01-28	26.14	26.14	25.34	25.38	-2.98%	489,452
2026-01-27	25.87	26.21	25.55	26.16	+1.12%	642,392
2026-01-26	25.62	26.21	25.44	25.87	+0.35%	704,866
2026-01-23	26.99	27.06	25.44	25.78	-4.62%	706,457
2026-01-22	27.73	28.69	26.99	27.03	-0.64%	1,466,783
2026-01-21	27.05	28.50	26.95	27.20	+0.57%	1,073,438
2026-01-20	26.23	27.42	25.50	27.05	+1.27%	1,011,898
2026-01-16	25.34	27.46	24.82	26.71	+6.12%	1,239,900
2026-01-15	26.19	26.19	24.29	25.17	-3.38%	1,252,236
2026-01-14	25.68	27.42	24.89	26.05	+1.17%	1,139,983
2026-01-13	25.00	26.47	24.91	25.75	+2.88%	1,034,316
2026-01-12	25.75	26.00	23.25	25.03	-3.73%	1,373,169
2026-01-09	23.58	29.98	23.27	26.00	+11.83%	5,786,616
2026-01-08	16.74	25.59	16.39	23.25	+50.29%	9,486,957
2026-01-07	15.14	15.66	14.88	15.47	+2.18%	774,713
2026-01-06	15.13	15.28	14.79	15.14	-0.46%	505,446
2026-01-05	15.69	15.69	14.91	15.21	-2.12%	463,311
2026-01-02	15.50	15.79	15.06	15.54	+0.91%	490,849
2025-12-31	15.53	16.00	15.14	15.40	-0.96%	539,066
2025-12-30	15.93	16.09	15.33	15.55	-2.45%	325,906
2025-12-29	16.30	16.39	15.89	15.94	-2.21%	379,387
2025-12-26	16.71	16.71	15.88	16.30	-2.57%	510,861
2025-12-24	16.67	16.85	16.47	16.73	+1.21%	349,610
2025-12-23	17.84	17.88	16.48	16.53	-7.81%	889,495
2025-12-22	16.78	18.05	16.51	17.93	+6.28%	494,559
2025-12-19	16.71	17.15	16.61	16.87	+1.14%	1,223,311
2025-12-18	16.18	16.90	15.77	16.68	+4.12%	803,805
2025-12-17	16.95	17.58	15.71	16.02	-5.26%	1,199,574
2025-12-16	17.08	17.38	16.36	16.91	-1.51%	1,101,488
2025-12-15	17.18	17.44	16.77	17.17	+1.84%	1,276,275
2025-12-12	18.70	18.81	16.62	16.86	-10.18%	1,407,974
2025-12-11	19.99	20.20	18.14	18.77	-6.94%	1,187,348
2025-12-10	19.51	20.47	19.29	20.17	+3.49%	1,095,001
2025-12-09	20.41	20.41	17.31	19.49	-5.02%	1,417,955
2025-12-08	21.92	22.07	20.49	20.52	-5.91%	423,647
2025-12-05	21.43	21.86	20.98	21.81	+1.92%	523,271
2025-12-04	20.97	21.79	20.57	21.40	+1.90%	494,583
2025-12-03	20.56	21.02	20.22	21.00	+2.14%	358,978
2025-12-02	19.92	20.70	19.92	20.56	+3.58%	536,237
2025-12-01	21.47	21.47	19.57	19.85	-8.10%	420,517
2025-11-28	21.92	22.14	21.35	21.60	-0.51%	252,891
2025-11-26	21.73	21.95	21.05	21.71	+0.05%	678,327
2025-11-25	21.80	22.45	21.55	21.70	-0.32%	950,569
2025-11-24	21.75	22.85	21.64	21.77	+0.09%	447,309
2025-11-21	21.16	22.05	20.37	21.75	+2.26%	348,759
2025-11-20	22.47	23.31	21.22	21.27	-3.76%	352,134
2025-11-19	22.55	23.23	22.01	22.10	-2.17%	440,423
2025-11-18	21.64	22.70	21.40	22.59	+3.81%	646,521
2025-11-17	21.97	22.36	21.28	21.76	-1.40%	843,818
2025-11-14	19.88	22.32	19.84	22.07	+8.88%	565,729
2025-11-13	20.31	21.57	19.93	20.27	-0.15%	459,693
2025-11-12	20.00	20.62	19.63	20.30	+3.36%	424,924
2025-11-11	18.77	19.71	18.62	19.64	+4.97%	485,361
2025-11-10	17.82	18.95	17.82	18.71	+6.13%	575,752
2025-11-07	18.40	18.40	16.80	17.63	-3.66%	578,149
2025-11-06	18.34	18.56	17.81	18.30	-1.08%	523,622
2025-11-05	19.00	19.11	17.77	18.50	-2.68%	264,759
2025-11-04	19.34	20.23	18.61	19.01	-4.95%	1,004,025
2025-11-03	23.25	23.31	18.33	20.00	-14.60%	2,704,965
2025-10-31	23.88	24.64	23.42	23.42	-2.29%	388,071
2025-10-30	22.50	24.03	22.30	23.97	+5.83%	471,931
2025-10-29	21.51	22.88	21.28	22.65	+5.10%	733,196
2025-10-28	21.33	21.68	20.84	21.55	+0.70%	233,512
2025-10-27	20.66	21.88	20.66	21.40	+3.83%	310,905
2025-10-24	20.75	20.82	20.32	20.61	+0.29%	371,209
2025-10-23	20.52	21.14	20.26	20.55	+0.29%	599,697
2025-10-22	21.19	21.19	20.10	20.49	-3.30%	311,377
2025-10-21	22.02	22.14	20.93	21.19	-4.20%	435,583
2025-10-20	21.76	22.36	21.20	22.12	+3.32%	429,964

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 1월 (+30.84%). 가장 약한 달: 12월 (-22.42%). 일별 데이터 2년치(2025–2026) 기준.

1월+30.84%
2월+0.25%
3월+16.59%
4월+4.71%
5월-7.79%
6월+20.05%
7월+4.07%
8월+3.98%
9월-11.39%
10월+18.13%
11월+8.00%
12월-22.42%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Enliven Therapeutics Inc. (ELVN)의 최근 종가는 얼마입니까?

2026-10-16 기준 37.32. Closelook 데이터 레이크의 일별 가격 기록 기준.

ELVN의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 62.32, 최저 14.79 (2026-10-16 기준).

Enliven Therapeutics Inc.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ELVN의 가장 강한 달은 1월(평균 +30.84%), 가장 약한 달은 12월(평균 -22.42%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.