EnergyVision NV (ENRGY.BR) — 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	18.12	18.40	17.94	17.94	-1.32%	129,427
2026-10-15	17.90	18.54	17.90	18.18	+2.83%	97,253
2026-10-14	17.40	17.90	17.28	17.68	+2.08%	38,462
2026-10-13	17.40	17.40	17.20	17.32	+0.70%	10,254
2026-10-12	17.40	17.44	17.20	17.20	+0.23%	11,069
2026-10-09	17.30	17.48	17.16	17.16	+0.00%	11,315
2026-10-08	17.30	17.30	17.10	17.16	+0.00%	11,399
2026-10-07	17.44	17.44	17.04	17.16	-1.94%	8,833
2026-10-06	17.40	17.60	17.28	17.50	+1.74%	22,583
2026-10-05	17.22	17.40	17.20	17.20	+0.94%	10,565
2026-10-02	17.38	17.40	17.04	17.04	-2.07%	9,147
2026-10-01	17.34	17.42	17.00	17.40	+1.16%	10,766
2026-09-30	17.40	17.40	17.14	17.20	-0.69%	9,250
2026-09-29	17.36	17.46	17.20	17.32	-0.92%	10,270
2026-09-28	17.40	17.48	17.28	17.48	+0.81%	14,108
2026-09-25	17.46	17.48	17.32	17.34	-0.91%	50,401
2026-09-24	17.50	17.50	17.34	17.50	+0.11%	5,054
2026-09-23	17.50	17.66	17.36	17.48	-0.11%	12,729
2026-09-22	17.50	17.50	17.20	17.50	+0.11%	14,991
2026-09-21	17.24	17.48	17.00	17.48	+2.94%	80,603
2026-09-18	17.00	17.20	16.84	16.98	+0.95%	11,513
2026-09-17	17.00	17.06	16.82	16.82	+0.00%	8,980
2026-09-16	16.92	17.04	16.82	16.82	+0.12%	4,283
2026-09-15	17.06	17.06	16.74	16.80	-0.12%	5,777
2026-09-14	17.16	17.16	16.82	16.82	-0.59%	10,434
2026-09-11	17.10	17.34	16.92	16.92	-0.24%	19,169
2026-09-10	17.30	17.38	16.80	16.96	+0.71%	20,920
2026-09-09	17.00	17.14	16.84	16.84	-0.36%	12,730
2026-09-08	17.24	17.52	16.90	16.90	-0.12%	99,938
2026-09-07	17.38	17.54	16.92	16.92	-1.63%	30,300
2026-09-04	16.46	17.40	16.46	17.20	+5.91%	44,270
2026-09-03	15.80	16.60	15.50	16.24	+6.42%	44,329
2026-09-02	15.30	15.38	15.20	15.26	+1.06%	6,743
2026-09-01	15.20	15.30	15.10	15.10	-0.40%	4,331
2026-08-31	15.26	15.34	15.16	15.16	+0.13%	9,946
2026-08-28	15.30	15.36	15.12	15.14	+0.13%	46,754
2026-08-27	15.38	15.38	15.12	15.12	-0.26%	8,826
2026-08-26	15.38	15.38	15.12	15.16	+0.26%	3,090
2026-08-25	15.40	15.40	15.10	15.12	-1.18%	3,976
2026-08-24	15.16	15.40	15.12	15.30	+0.92%	3,490
2026-08-21	15.20	15.22	15.12	15.16	+0.13%	1,167
2026-08-20	15.40	15.40	15.10	15.14	+0.00%	3,213
2026-08-19	15.20	15.26	15.10	15.14	-0.39%	3,877
2026-08-18	15.40	15.42	15.20	15.20	-0.91%	4,779
2026-08-17	15.22	15.40	15.20	15.34	+0.92%	5,908
2026-08-14	15.24	15.40	15.20	15.20	-0.13%	6,615
2026-08-13	15.48	15.50	15.22	15.22	-1.68%	6,100
2026-08-12	15.30	15.48	15.24	15.48	+0.78%	4,240
2026-08-11	15.26	15.50	15.24	15.36	+0.79%	47,809
2026-08-10	15.50	15.50	15.24	15.24	-1.30%	20,614
2026-08-07	15.50	15.50	15.28	15.44	+0.13%	6,451
2026-08-06	15.38	15.44	15.26	15.42	+0.78%	3,972
2026-08-05	15.40	15.50	15.24	15.30	-0.78%	7,393
2026-08-04	15.40	15.60	15.20	15.42	+1.18%	17,500
2026-08-03	15.20	15.60	15.10	15.24	+0.26%	14,633
2026-07-31	15.20	15.20	14.98	15.20	+1.20%	405,356
2026-07-30	15.12	15.20	14.96	15.02	+1.76%	16,050
2026-07-29	14.74	15.00	14.70	14.76	+0.14%	5,611
2026-07-28	14.90	15.02	14.74	14.74	-1.07%	3,307
2026-07-27	15.00	15.10	14.90	14.90	+0.00%	2,932
2026-07-24	15.10	15.10	14.84	14.90	+0.40%	3,132
2026-07-23	15.02	15.04	14.84	14.84	+0.00%	2,759
2026-07-22	15.00	15.00	14.84	14.84	+0.27%	1,837
2026-07-21	14.76	14.98	14.76	14.80	+0.27%	598
2026-07-20	15.16	15.16	14.76	14.76	-0.40%	4,092
2026-07-17	14.90	15.10	14.82	14.82	-0.54%	3,090
2026-07-16	15.10	15.10	14.90	14.90	-0.27%	3,814
2026-07-15	15.04	15.14	14.92	14.94	-0.53%	5,051
2026-07-14	14.98	15.10	14.98	15.02	+0.27%	5,223
2026-07-13	15.00	15.00	14.90	14.98	+0.54%	7,947
2026-07-10	14.90	14.90	14.78	14.90	+0.54%	3,438
2026-07-09	14.86	14.96	14.78	14.82	+0.00%	3,975
2026-07-08	14.86	14.90	14.80	14.82	-0.27%	4,185
2026-07-07	14.80	14.86	14.76	14.86	+0.68%	2,226
2026-07-06	14.78	14.80	14.70	14.76	-0.14%	2,286
2026-07-03	14.80	14.80	14.60	14.78	-0.14%	5,744
2026-07-02	14.80	14.80	14.56	14.80	+0.00%	4,673
2026-07-01	14.22	14.80	14.06	14.80	+3.93%	14,979
2026-06-30	14.10	14.48	13.92	14.24	+2.15%	3,786
2026-06-29	14.32	14.34	13.86	13.94	-2.11%	9,154
2026-06-26	14.26	14.38	13.96	14.24	-0.14%	3,635
2026-06-25	13.66	14.26	13.66	14.26	+2.89%	3,722
2026-06-24	14.12	14.12	13.40	13.86	-2.67%	13,033
2026-06-23	14.20	14.36	14.00	14.24	+0.28%	13,334
2026-06-22	14.30	14.40	14.20	14.20	-0.70%	6,174
2026-06-19	14.40	14.50	14.30	14.30	-0.97%	7,704
2026-06-18	14.86	14.86	14.44	14.44	-1.90%	9,790
2026-06-17	14.80	14.86	14.54	14.72	-0.27%	6,762
2026-06-16	14.44	15.00	14.44	14.76	+2.50%	14,752
2026-06-15	14.66	14.88	14.40	14.40	-0.69%	37,135
2026-06-12	14.40	14.70	14.40	14.50	+1.26%	30,819
2026-06-11	13.60	14.46	13.60	14.32	+6.39%	42,538
2026-06-10	13.50	13.50	13.20	13.46	+0.15%	3,662
2026-06-09	13.40	13.48	13.20	13.44	+3.23%	6,020
2026-06-08	13.04	13.20	12.88	13.02	+0.15%	2,978
2026-06-05	13.00	13.20	13.00	13.00	-0.61%	2,086
2026-06-04	13.10	13.20	13.02	13.08	-0.15%	2,261
2026-06-03	13.26	13.26	13.00	13.10	-1.21%	2,932
2026-06-02	13.00	13.26	12.92	13.26	+2.00%	5,264
2026-06-01	12.86	13.00	12.80	13.00	+1.09%	2,628
2026-05-29	12.86	13.08	12.86	12.86	+0.00%	2,851
2026-05-28	13.00	13.00	12.86	12.86	+0.47%	1,074
2026-05-27	12.84	13.00	12.80	12.80	-0.78%	2,748
2026-05-26	12.84	13.00	12.84	12.90	-0.77%	2,342
2026-05-25	13.08	13.08	12.84	13.00	+0.39%	3,671
2026-05-22	12.95	13.10	12.90	12.95	+0.39%	4,729
2026-05-21	13.00	13.20	12.90	12.90	-1.53%	7,522
2026-05-20	13.15	13.15	12.95	13.10	-0.38%	4,247
2026-05-19	13.00	13.25	12.90	13.15	+1.15%	7,462
2026-05-18	12.90	13.00	12.90	13.00	+1.17%	4,580
2026-05-15	13.00	13.00	12.85	12.85	-1.15%	2,216
2026-05-14	13.00	13.00	12.90	13.00	+0.78%	3,619
2026-05-13	12.95	13.00	12.85	12.90	+0.78%	1,893
2026-05-12	13.00	13.00	12.75	12.80	-2.29%	11,227
2026-05-11	13.15	13.20	13.00	13.10	+1.16%	4,703
2026-05-08	13.20	13.30	12.90	12.95	-1.89%	6,879
2026-05-07	12.90	13.20	12.85	13.20	+2.33%	5,576
2026-05-06	13.00	13.10	12.85	12.90	+0.39%	1,370
2026-05-05	12.90	13.00	12.85	12.85	+0.00%	4,499
2026-05-04	13.00	13.10	12.85	12.85	-1.15%	4,123
2026-04-30	12.95	13.05	12.85	13.00	+1.56%	3,360
2026-04-29	12.80	13.00	12.80	12.80	+0.00%	5,662
2026-04-28	13.40	13.40	12.75	12.80	-3.03%	18,338
2026-04-27	13.35	13.40	13.20	13.20	+0.00%	4,168
2026-04-24	13.50	13.50	13.15	13.20	-1.12%	20,754
2026-04-23	13.35	13.50	13.35	13.35	+0.38%	6,090
2026-04-22	13.30	13.45	13.15	13.30	+0.00%	13,145
2026-04-21	13.30	13.45	13.25	13.30	-0.75%	6,082
2026-04-20	13.30	13.45	13.30	13.40	+0.75%	7,018
2026-04-17	13.40	13.50	13.30	13.30	-0.37%	8,318
2026-04-16	13.45	13.55	13.30	13.35	-0.37%	11,417
2026-04-15	13.40	13.50	13.30	13.40	+0.37%	4,871
2026-04-14	13.45	13.50	13.30	13.35	+0.75%	12,957
2026-04-13	13.30	13.45	13.10	13.25	-0.75%	16,058
2026-04-10	13.40	13.85	13.30	13.35	+1.14%	50,273
2026-04-09	13.00	13.45	12.85	13.20	+1.54%	28,851
2026-04-08	12.90	13.00	12.70	13.00	+1.96%	14,828
2026-04-07	13.00	13.05	12.50	12.75	+2.00%	26,288
2026-04-02	12.47	12.50	12.20	12.50	+0.24%	6,089
2026-04-01	12.60	12.75	12.28	12.47	+0.16%	16,308
2026-03-31	12.15	12.80	12.15	12.45	+2.55%	22,966
2026-03-30	11.77	12.15	11.50	12.14	+4.66%	21,039
2026-03-27	11.39	11.70	11.39	11.60	+2.65%	19,426
2026-03-26	11.08	11.30	10.82	11.30	+1.80%	108,048
2026-03-25	10.90	11.15	10.89	11.10	+2.02%	2,529
2026-03-24	10.76	10.90	10.70	10.88	+0.98%	2,794
2026-03-23	10.79	10.80	10.44	10.77	+0.22%	6,449
2026-03-20	10.80	10.91	10.70	10.75	-0.46%	4,115
2026-03-19	10.80	10.91	10.39	10.80	+2.86%	4,259
2026-03-18	10.49	10.62	10.26	10.50	+0.10%	2,036
2026-03-17	10.66	10.86	10.30	10.49	-3.41%	6,237
2026-03-16	11.25	11.25	10.56	10.86	-1.52%	5,868
2026-03-13	11.12	11.20	11.03	11.03	-0.02%	9,182
2026-03-12	11.20	11.20	11.00	11.03	-0.38%	5,047
2026-03-11	11.15	11.30	11.07	11.07	-0.25%	149,906
2026-03-10	11.32	11.44	10.54	11.10	-1.94%	14,451
2026-03-09	11.39	11.50	11.10	11.32	-0.70%	7,831
2026-03-06	11.20	11.75	11.15	11.40	+3.64%	35,954
2026-03-05	10.90	11.28	10.80	11.00	+5.77%	42,539
2026-03-04	10.19	10.40	10.01	10.40	+2.62%	7,454
2026-03-03	10.18	10.25	10.05	10.13	+0.34%	1,069
2026-03-02	10.08	10.15	9.98	10.10	+1.21%	3,045
2026-02-27	10.15	10.18	9.75	9.98	-1.68%	3,793
2026-02-26	10.25	10.25	9.90	10.15	+1.10%	3,806
2026-02-25	10.18	10.25	10.00	10.04	-1.36%	5,387
2026-02-24	10.24	10.35	10.01	10.18	-0.37%	5,600
2026-02-23	9.50	10.22	9.41	10.22	+7.54%	19,273
2026-02-20	9.60	9.80	9.50	9.50	-0.01%	11,498
2026-02-19	9.47	9.50	9.35	9.50	+0.65%	6,347
2026-02-18	9.25	9.45	9.10	9.44	+1.94%	10,776
2026-02-17	9.22	9.30	9.00	9.26	-0.28%	18,085
2026-02-16	9.19	9.29	9.08	9.29	+0.38%	5,154
2026-02-13	9.38	9.38	8.90	9.25	+0.95%	44,349
2026-02-12	9.38	9.49	9.00	9.16	-0.70%	17,573
2026-02-11	9.88	10.00	8.89	9.23	-6.40%	115,468
2026-02-10	10.00	10.00	9.72	9.86	-1.18%	13,095
2026-02-09	10.13	10.15	9.81	9.98	-1.21%	22,065
2026-02-06	10.08	10.14	9.73	10.10	-0.26%	17,543
2026-02-05	10.10	10.19	9.97	10.13	-0.63%	9,369
2026-02-04	10.25	10.25	10.00	10.19	-0.59%	9,784
2026-02-03	10.25	10.32	10.00	10.25	-0.47%	31,042
2026-02-02	10.28	10.34	10.10	10.30	-0.50%	10,032
2026-01-30	10.37	10.37	10.12	10.35	+0.68%	3,726
2026-01-29	10.38	10.38	10.14	10.28	-0.39%	7,974
2026-01-28	10.33	10.45	10.20	10.32	-0.17%	13,172
2026-01-27	10.45	10.50	10.20	10.34	-1.54%	13,046
2026-01-26	10.34	10.50	10.15	10.50	+2.92%	9,042
2026-01-23	10.35	10.40	10.20	10.20	-0.76%	6,776
2026-01-22	10.25	10.40	10.20	10.28	+0.00%	6,589
2026-01-21	10.29	10.45	10.20	10.28	-1.06%	9,909
2026-01-20	10.45	10.56	10.12	10.39	-1.05%	13,965
2026-01-19	10.80	10.85	10.25	10.50	-0.96%	11,729
2026-01-16	10.59	10.75	10.45	10.60	+1.45%	11,485
2026-01-15	10.50	10.55	10.33	10.45	-0.46%	1,503
2026-01-14	10.56	10.60	10.23	10.50	-0.59%	1,613
2026-01-13	10.60	10.80	10.42	10.56	-1.22%	3,561
2026-01-12	10.75	10.78	10.52	10.69	-0.93%	1,844
2026-01-09	10.85	11.05	10.52	10.79	-0.55%	8,424
2026-01-08	10.74	10.85	10.61	10.85	+0.56%	2,143
2026-01-07	10.70	10.85	10.65	10.79	+0.84%	4,939
2026-01-06	10.60	10.80	10.55	10.70	-0.93%	675
2026-01-05	10.85	10.85	10.55	10.80	-1.10%	6,491
2026-01-02	10.74	11.05	10.50	10.92	-1.18%	2,618
2025-12-31	10.84	11.05	10.66	11.05	+8.02%	12,750
2025-12-30	10.98	10.98	10.23	10.23	-6.98%	6,074
2025-12-29	11.00	11.00	10.48	11.00	+0.00%	23,209
2025-12-24	11.00	11.00	10.63	11.00	+2.69%	1,708
2025-12-23	11.00	11.00	10.63	10.71	-2.42%	3,959
2025-12-22	10.89	10.99	10.60	10.98	+3.64%	2,691
2025-12-19	10.98	11.00	10.59	10.59	-0.47%	9,563
2025-12-18	10.70	11.00	10.56	10.64	-0.89%	1,291
2025-12-17	10.90	10.90	10.60	10.74	-1.50%	1,631
2025-12-16	11.00	11.00	10.70	10.90	-0.87%	1,072
2025-12-15	11.07	11.07	10.70	11.00	-0.49%	1,433
2025-12-12	11.15	11.15	10.76	11.05	+0.00%	3,164
2025-12-11	10.71	11.15	10.71	11.05	+0.45%	1,863
2025-12-10	10.82	11.17	10.82	11.00	-1.59%	1,527
2025-12-09	10.99	11.20	10.78	11.18	+1.75%	3,227
2025-12-08	10.79	10.99	10.65	10.99	+3.64%	7,104
2025-12-05	10.49	10.68	10.46	10.60	+0.95%	9,286
2025-12-04	10.32	10.50	10.15	10.50	+1.94%	9,619
2025-12-03	10.15	10.41	10.05	10.30	+1.48%	4,713
2025-12-02	9.80	10.15	9.80	10.15	+1.81%	7,307
2025-12-01	9.80	10.00	9.76	9.97	+1.73%	1,702
2025-11-28	9.90	9.90	9.76	9.80	-1.01%	2,273
2025-11-27	9.75	10.00	9.75	9.90	+1.54%	1,064
2025-11-26	9.80	10.00	9.75	9.75	-0.51%	1,385
2025-11-25	9.90	9.95	9.80	9.80	-2.00%	1,156
2025-11-24	9.80	10.00	9.75	10.00	+0.00%	2,129
2025-11-21	10.00	10.00	9.85	10.00	+0.00%	701
2025-11-20	10.00	10.00	9.80	10.00	+0.00%	1,528
2025-11-19	9.95	10.00	9.80	10.00	+0.40%	4,228
2025-11-18	9.94	9.96	9.90	9.96	+0.40%	1,330
2025-11-17	9.95	9.95	9.91	9.92	-0.30%	754
2025-11-14	10.00	10.00	9.90	9.95	-0.50%	2,659
2025-11-13	9.84	10.09	9.80	10.00	+0.00%	2,442
2025-11-12	10.00	10.00	9.84	10.00	+0.00%	2,785
2025-11-11	10.10	10.17	9.91	10.00	+0.00%	815
2025-11-10	10.20	10.20	9.84	10.00	-1.96%	3,225
2025-11-07	10.10	10.20	9.90	10.20	+1.03%	4,011
2025-11-06	9.90	10.10	9.83	10.10	+0.97%	3,896
2025-11-05	10.00	10.10	9.90	10.00	-1.87%	2,471
2025-11-04	10.00	10.24	10.00	10.19	-0.49%	4,003
2025-11-03	10.30	10.30	10.00	10.24	+0.39%	2,773
2025-10-31	10.30	10.38	10.00	10.20	+0.49%	3,368
2025-10-30	10.43	10.43	9.98	10.15	+0.00%	6,006
2025-10-29	10.03	10.48	10.00	10.15	+1.00%	7,813
2025-10-28	10.40	10.49	10.02	10.05	-2.90%	2,599
2025-10-27	10.10	10.35	10.01	10.35	+2.48%	2,951
2025-10-24	10.10	10.19	10.00	10.10	-0.88%	2,631

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 3월 (+23.27%). 가장 약한 달: 10월 (-13.56%). 일별 데이터 2년치(2025–2026) 기준.

1월-5.22%
2월-3.10%
3월+23.27%
4월+4.25%
5월+0.08%
6월+9.54%
7월+2.82%
8월-1.76%
9월+7.31%
10월-13.56%
11월-4.30%
12월+10.83%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

EnergyVision NV (ENRGY.BR)의 최근 종가는 얼마입니까?

2026-10-16 기준 17.94. Closelook 데이터 레이크의 일별 가격 기록 기준.

ENRGY.BR의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 18.54, 최저 8.89 (2026-10-16 기준).

EnergyVision NV이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ENRGY.BR의 가장 강한 달은 3월(평균 +23.27%), 가장 약한 달은 10월(평균 -13.56%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 327개로 계산.