The Ensign Group Inc (ENSG) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 173.61 | 174.01 | 171.96 | 172.70 | -0.29% | 220,425 |
| 2026-09-01 | 173.68 | 175.22 | 172.56 | 173.20 | +0.55% | 217,019 |
| 2026-08-31 | 172.11 | 172.47 | 170.00 | 172.26 | -0.42% | 363,046 |
| 2026-08-28 | 174.51 | 174.51 | 171.71 | 172.98 | -0.32% | 333,225 |
| 2026-08-27 | 179.05 | 179.06 | 173.33 | 173.54 | -3.93% | 381,500 |
| 2026-08-26 | 178.75 | 181.74 | 175.03 | 180.63 | +0.90% | 237,200 |
| 2026-08-25 | 178.88 | 180.34 | 177.95 | 179.02 | -0.20% | 324,300 |
| 2026-08-24 | 180.00 | 181.70 | 177.21 | 179.37 | -0.06% | 260,200 |
| 2026-08-21 | 179.86 | 181.02 | 177.02 | 179.48 | -0.21% | 281,000 |
| 2026-08-20 | 182.40 | 185.90 | 176.98 | 179.85 | -1.45% | 304,500 |
| 2026-08-19 | 183.17 | 184.92 | 181.91 | 182.49 | +0.00% | 206,800 |
| 2026-08-18 | 184.01 | 185.00 | 181.41 | 182.49 | +0.53% | 234,500 |
| 2026-08-17 | 180.18 | 182.26 | 179.44 | 181.53 | -0.07% | 238,500 |
| 2026-08-14 | 182.14 | 182.55 | 180.94 | 181.65 | -0.13% | 204,500 |
| 2026-08-13 | 182.75 | 183.48 | 181.35 | 181.88 | +0.14% | 423,200 |
| 2026-08-12 | 179.92 | 182.50 | 178.10 | 181.62 | +0.79% | 284,800 |
| 2026-08-11 | 183.66 | 184.90 | 179.91 | 180.20 | -2.03% | 235,400 |
| 2026-08-10 | 182.00 | 185.18 | 181.52 | 183.94 | +0.53% | 327,300 |
| 2026-08-07 | 180.95 | 183.28 | 180.95 | 182.97 | +0.72% | 294,200 |
| 2026-08-06 | 181.00 | 181.83 | 179.05 | 181.66 | +1.68% | 318,400 |
| 2026-08-05 | 176.38 | 179.13 | 173.75 | 178.65 | +1.43% | 309,600 |
| 2026-08-04 | 175.55 | 176.48 | 172.97 | 176.13 | -0.62% | 438,100 |
| 2026-08-03 | 180.00 | 182.10 | 176.92 | 177.23 | -0.52% | 314,800 |
| 2026-07-31 | 177.10 | 178.78 | 174.05 | 178.16 | -0.37% | 420,500 |
| 2026-07-30 | 179.79 | 180.51 | 177.37 | 178.83 | -1.68% | 442,700 |
| 2026-07-29 | 182.82 | 183.97 | 180.05 | 181.89 | -0.68% | 653,800 |
| 2026-07-28 | 182.72 | 184.50 | 179.63 | 183.14 | +2.85% | 705,700 |
| 2026-07-27 | 181.88 | 186.00 | 177.16 | 178.07 | +2.94% | 766,500 |
| 2026-07-24 | 170.28 | 175.37 | 169.62 | 172.99 | +3.27% | 437,400 |
| 2026-07-23 | 168.97 | 169.84 | 166.88 | 167.52 | -0.94% | 493,700 |
| 2026-07-22 | 170.66 | 171.94 | 168.18 | 169.11 | -1.03% | 369,000 |
| 2026-07-21 | 171.66 | 171.98 | 169.84 | 170.87 | -0.68% | 393,800 |
| 2026-07-20 | 171.06 | 173.03 | 171.06 | 172.04 | +0.44% | 354,100 |
| 2026-07-17 | 172.99 | 176.01 | 171.23 | 171.28 | -0.93% | 703,700 |
| 2026-07-16 | 168.12 | 175.88 | 167.31 | 172.89 | +3.29% | 600,600 |
| 2026-07-15 | 165.68 | 170.01 | 165.23 | 167.38 | +0.39% | 462,300 |
| 2026-07-14 | 165.35 | 167.05 | 163.07 | 166.73 | -0.99% | 434,500 |
| 2026-07-13 | 168.59 | 170.82 | 168.07 | 168.39 | -0.12% | 291,600 |
| 2026-07-10 | 168.92 | 169.99 | 165.70 | 168.59 | -0.20% | 326,600 |
| 2026-07-09 | 168.40 | 171.10 | 168.13 | 168.92 | -0.59% | 417,700 |
| 2026-07-08 | 170.45 | 171.96 | 168.18 | 169.93 | -0.55% | 469,700 |
| 2026-07-07 | 168.41 | 171.11 | 166.94 | 170.87 | +2.42% | 785,900 |
| 2026-07-06 | 167.96 | 168.18 | 165.88 | 166.83 | -0.83% | 459,000 |
| 2026-07-02 | 164.84 | 168.39 | 164.84 | 168.22 | +2.06% | 639,400 |
| 2026-07-01 | 162.16 | 167.46 | 161.56 | 164.82 | +2.82% | 773,100 |
| 2026-06-30 | 157.77 | 161.40 | 156.53 | 160.30 | +1.33% | 860,400 |
| 2026-06-29 | 164.19 | 164.34 | 157.39 | 158.19 | -2.98% | 833,200 |
| 2026-06-26 | 165.95 | 166.84 | 160.40 | 163.05 | -1.62% | 8,088,000 |
| 2026-06-25 | 162.15 | 167.54 | 161.19 | 165.74 | +1.02% | 935,000 |
| 2026-06-24 | 158.89 | 165.09 | 157.21 | 164.07 | +3.26% | 1,008,100 |
| 2026-06-23 | 158.12 | 161.40 | 156.37 | 158.89 | +1.35% | 924,400 |
| 2026-06-22 | 152.92 | 157.30 | 152.38 | 156.78 | +2.04% | 889,100 |
| 2026-06-18 | 155.62 | 156.79 | 151.04 | 153.65 | -1.41% | 2,211,400 |
| 2026-06-17 | 155.22 | 158.38 | 152.54 | 155.84 | -0.69% | 1,088,300 |
| 2026-06-16 | 153.37 | 158.41 | 152.40 | 156.93 | +4.13% | 780,600 |
| 2026-06-15 | 151.42 | 152.99 | 150.00 | 150.71 | +0.90% | 705,400 |
| 2026-06-12 | 148.33 | 149.97 | 144.54 | 149.37 | +1.52% | 1,271,100 |
| 2026-06-11 | 151.65 | 153.23 | 141.58 | 147.13 | -2.98% | 2,186,500 |
| 2026-06-10 | 157.07 | 159.89 | 148.79 | 151.65 | -2.32% | 1,108,200 |
| 2026-06-09 | 157.83 | 159.94 | 154.62 | 155.25 | -0.75% | 1,147,500 |
| 2026-06-08 | 169.28 | 169.71 | 151.21 | 156.42 | -8.15% | 2,358,300 |
| 2026-06-05 | 166.22 | 171.26 | 165.62 | 170.30 | +3.66% | 482,400 |
| 2026-06-04 | 169.99 | 170.87 | 163.50 | 164.29 | -1.43% | 643,300 |
| 2026-06-03 | 165.51 | 166.69 | 163.62 | 166.68 | +0.59% | 574,900 |
| 2026-06-02 | 164.28 | 166.82 | 164.04 | 165.70 | +0.42% | 448,500 |
| 2026-06-01 | 166.32 | 166.33 | 163.58 | 165.00 | -1.58% | 574,400 |
| 2026-05-29 | 170.53 | 170.60 | 167.15 | 167.65 | -1.92% | 571,400 |
| 2026-05-28 | 171.56 | 172.58 | 169.44 | 170.94 | -0.60% | 442,400 |
| 2026-05-27 | 172.18 | 173.16 | 170.81 | 171.97 | -0.26% | 432,800 |
| 2026-05-26 | 171.49 | 172.88 | 169.29 | 172.42 | +0.28% | 434,600 |
| 2026-05-22 | 171.64 | 173.28 | 170.44 | 171.94 | +0.15% | 447,100 |
| 2026-05-21 | 176.41 | 176.41 | 168.84 | 171.68 | -3.69% | 823,600 |
| 2026-05-20 | 175.50 | 178.52 | 174.57 | 178.26 | +1.35% | 377,100 |
| 2026-05-19 | 177.00 | 177.62 | 171.93 | 175.89 | -0.44% | 487,600 |
| 2026-05-18 | 177.82 | 180.45 | 176.08 | 176.66 | -0.57% | 424,200 |
| 2026-05-15 | 180.24 | 181.00 | 177.43 | 177.67 | -0.89% | 526,800 |
| 2026-05-14 | 178.34 | 181.95 | 178.34 | 179.26 | +0.71% | 786,400 |
| 2026-05-13 | 174.97 | 178.11 | 174.02 | 178.00 | +1.11% | 749,200 |
| 2026-05-12 | 171.55 | 177.18 | 170.00 | 176.04 | +3.91% | 629,200 |
| 2026-05-11 | 171.45 | 174.39 | 167.53 | 169.41 | -1.19% | 798,500 |
| 2026-05-08 | 174.31 | 175.70 | 170.29 | 171.45 | -1.64% | 713,000 |
| 2026-05-07 | 175.98 | 177.84 | 174.00 | 174.30 | -0.93% | 634,300 |
| 2026-05-06 | 177.27 | 178.92 | 174.22 | 175.93 | -0.01% | 653,400 |
| 2026-05-05 | 182.03 | 182.28 | 174.86 | 175.95 | -3.34% | 598,900 |
| 2026-05-04 | 182.21 | 185.48 | 180.03 | 182.03 | -0.92% | 448,900 |
| 2026-05-01 | 185.73 | 191.46 | 182.50 | 183.72 | -1.59% | 838,100 |
| 2026-04-30 | 185.44 | 187.37 | 183.01 | 186.69 | +0.16% | 590,200 |
| 2026-04-29 | 185.41 | 189.08 | 182.01 | 186.40 | -1.01% | 370,100 |
| 2026-04-28 | 192.28 | 195.58 | 186.83 | 188.30 | -0.86% | 347,700 |
| 2026-04-27 | 188.97 | 193.74 | 188.97 | 189.94 | +0.41% | 386,400 |
| 2026-04-24 | 188.39 | 189.81 | 185.09 | 189.16 | -0.10% | 398,200 |
| 2026-04-23 | 186.18 | 191.45 | 185.00 | 189.34 | +1.68% | 442,300 |
| 2026-04-22 | 192.28 | 192.28 | 185.95 | 186.22 | -2.88% | 589,000 |
| 2026-04-21 | 197.55 | 198.67 | 189.22 | 191.74 | -2.94% | 799,900 |
| 2026-04-20 | 201.44 | 203.85 | 197.34 | 197.55 | -1.28% | 257,100 |
| 2026-04-17 | 198.71 | 202.29 | 198.38 | 200.11 | +1.21% | 244,300 |
| 2026-04-16 | 196.60 | 198.44 | 196.12 | 197.72 | -0.10% | 158,900 |
| 2026-04-15 | 197.45 | 199.19 | 196.44 | 197.92 | -0.27% | 186,700 |
| 2026-04-14 | 199.30 | 200.82 | 197.79 | 198.45 | -0.92% | 256,100 |
| 2026-04-13 | 199.13 | 200.60 | 197.43 | 200.30 | +0.64% | 221,900 |
| 2026-04-10 | 201.48 | 201.90 | 197.30 | 199.02 | -1.26% | 253,500 |
| 2026-04-09 | 204.08 | 204.48 | 201.44 | 201.56 | -1.58% | 396,400 |
| 2026-04-08 | 203.67 | 206.80 | 202.47 | 204.79 | +2.20% | 427,300 |
| 2026-04-07 | 198.33 | 201.49 | 193.93 | 200.39 | +1.22% | 267,100 |
| 2026-04-06 | 196.39 | 198.89 | 196.39 | 197.98 | +0.69% | 162,300 |
| 2026-04-02 | 196.65 | 198.90 | 192.47 | 196.62 | -1.74% | 366,300 |
| 2026-04-01 | 201.38 | 203.39 | 199.20 | 200.10 | -0.69% | 442,900 |
| 2026-03-31 | 200.54 | 203.23 | 197.52 | 201.50 | +0.54% | 559,900 |
| 2026-03-30 | 200.63 | 202.36 | 199.42 | 200.41 | -0.12% | 454,900 |
| 2026-03-27 | 200.92 | 203.87 | 200.08 | 200.66 | -0.66% | 346,100 |
| 2026-03-26 | 203.68 | 204.74 | 201.30 | 201.99 | -0.93% | 389,900 |
| 2026-03-25 | 203.49 | 205.30 | 201.46 | 203.89 | +0.48% | 408,700 |
| 2026-03-24 | 201.07 | 203.95 | 199.65 | 202.92 | +0.24% | 282,200 |
| 2026-03-23 | 203.19 | 206.30 | 202.00 | 202.43 | +1.17% | 310,800 |
| 2026-03-20 | 202.72 | 202.72 | 198.60 | 200.08 | -1.19% | 673,100 |
| 2026-03-19 | 204.62 | 207.24 | 199.11 | 202.49 | -1.21% | 299,400 |
| 2026-03-18 | 209.36 | 210.28 | 204.01 | 204.96 | -2.58% | 350,100 |
| 2026-03-17 | 209.70 | 211.48 | 206.65 | 210.38 | +0.44% | 382,100 |
| 2026-03-16 | 211.50 | 212.12 | 208.06 | 209.46 | -0.12% | 272,600 |
| 2026-03-13 | 209.50 | 212.30 | 207.47 | 209.71 | +0.65% | 370,900 |
| 2026-03-12 | 209.01 | 212.92 | 207.65 | 208.36 | -0.98% | 405,100 |
| 2026-03-11 | 208.43 | 210.88 | 205.59 | 210.43 | +0.37% | 256,200 |
| 2026-03-10 | 208.75 | 212.56 | 208.75 | 209.65 | -0.15% | 322,600 |
| 2026-03-09 | 205.29 | 210.75 | 203.90 | 209.97 | +1.32% | 269,800 |
| 2026-03-06 | 205.58 | 207.61 | 201.19 | 207.23 | -0.03% | 231,500 |
| 2026-03-05 | 209.20 | 209.66 | 205.00 | 207.30 | -2.24% | 243,700 |
| 2026-03-04 | 213.13 | 214.35 | 211.12 | 212.05 | -0.51% | 289,100 |
| 2026-03-03 | 210.53 | 213.91 | 204.46 | 213.13 | -1.25% | 255,500 |
| 2026-03-02 | 214.58 | 218.00 | 210.45 | 215.83 | +0.78% | 289,000 |
| 2026-02-27 | 211.75 | 216.53 | 210.01 | 214.17 | +0.71% | 461,100 |
| 2026-02-26 | 213.45 | 214.13 | 208.66 | 212.65 | -0.56% | 415,100 |
| 2026-02-25 | 212.68 | 214.91 | 207.01 | 213.84 | +0.68% | 324,800 |
| 2026-02-24 | 213.75 | 215.85 | 211.05 | 212.39 | -0.83% | 415,500 |
| 2026-02-23 | 211.39 | 215.96 | 207.46 | 214.17 | +1.68% | 483,100 |
| 2026-02-20 | 205.83 | 211.47 | 204.12 | 210.64 | +2.86% | 386,900 |
| 2026-02-19 | 210.23 | 213.27 | 204.64 | 204.78 | -2.47% | 416,300 |
| 2026-02-18 | 211.91 | 214.91 | 209.24 | 209.96 | -1.18% | 455,200 |
| 2026-02-17 | 213.43 | 216.85 | 210.26 | 212.47 | -0.41% | 432,400 |
| 2026-02-13 | 214.56 | 216.36 | 211.87 | 213.34 | -0.50% | 435,500 |
| 2026-02-12 | 213.13 | 216.92 | 211.98 | 214.41 | +1.17% | 648,400 |
| 2026-02-11 | 204.62 | 212.09 | 204.21 | 211.92 | +3.92% | 552,700 |
| 2026-02-10 | 199.66 | 204.53 | 199.25 | 203.93 | +2.33% | 373,100 |
| 2026-02-09 | 198.00 | 202.78 | 198.00 | 199.29 | +0.75% | 755,300 |
| 2026-02-06 | 198.35 | 201.68 | 193.82 | 197.80 | +0.32% | 539,700 |
| 2026-02-05 | 178.38 | 199.01 | 175.74 | 197.16 | +13.85% | 1,070,600 |
| 2026-02-04 | 173.60 | 174.98 | 171.67 | 173.18 | -0.24% | 497,100 |
| 2026-02-03 | 172.67 | 176.53 | 171.25 | 173.60 | +0.60% | 315,300 |
| 2026-02-02 | 171.54 | 174.13 | 169.81 | 172.56 | +0.52% | 346,600 |
| 2026-01-30 | 169.77 | 171.92 | 167.43 | 171.66 | +0.94% | 460,100 |
| 2026-01-29 | 172.29 | 172.29 | 167.44 | 170.06 | -1.01% | 455,200 |
| 2026-01-28 | 171.45 | 172.24 | 167.93 | 171.80 | -0.11% | 350,100 |
| 2026-01-27 | 177.94 | 178.55 | 171.59 | 171.99 | -3.46% | 312,200 |
| 2026-01-26 | 175.09 | 179.19 | 175.09 | 178.15 | +1.53% | 265,900 |
| 2026-01-23 | 173.63 | 175.91 | 172.17 | 175.46 | +0.27% | 384,300 |
| 2026-01-22 | 177.58 | 179.42 | 174.57 | 174.99 | -1.62% | 325,600 |
| 2026-01-21 | 178.31 | 179.74 | 176.35 | 177.88 | +0.26% | 362,400 |
| 2026-01-20 | 179.82 | 182.00 | 177.17 | 177.41 | -1.75% | 285,400 |
| 2026-01-16 | 182.74 | 182.74 | 179.01 | 180.57 | -1.62% | 467,000 |
| 2026-01-15 | 175.88 | 184.64 | 175.59 | 183.54 | +3.36% | 430,500 |
| 2026-01-14 | 178.09 | 178.50 | 175.00 | 177.58 | -0.16% | 297,600 |
| 2026-01-13 | 176.38 | 179.18 | 173.46 | 177.87 | +0.65% | 311,600 |
| 2026-01-12 | 174.46 | 177.00 | 172.43 | 176.73 | +1.64% | 221,500 |
| 2026-01-09 | 176.05 | 177.00 | 173.74 | 173.87 | -1.33% | 167,200 |
| 2026-01-08 | 177.95 | 180.16 | 174.76 | 176.21 | -1.22% | 208,200 |
| 2026-01-07 | 179.66 | 181.28 | 176.95 | 178.38 | -0.71% | 329,100 |
| 2026-01-06 | 175.18 | 180.22 | 174.27 | 179.65 | +1.77% | 304,800 |
| 2026-01-05 | 173.20 | 176.83 | 173.01 | 176.52 | +1.49% | 298,200 |
| 2026-01-02 | 173.59 | 175.35 | 172.00 | 173.92 | -0.16% | 186,600 |
| 2025-12-31 | 176.72 | 176.72 | 173.77 | 174.20 | -1.43% | 422,100 |
| 2025-12-30 | 175.84 | 177.55 | 175.17 | 176.72 | +0.22% | 409,600 |
| 2025-12-29 | 176.90 | 176.90 | 175.11 | 176.33 | -0.06% | 214,800 |
| 2025-12-26 | 176.64 | 177.90 | 175.78 | 176.44 | -0.12% | 151,900 |
| 2025-12-24 | 179.40 | 179.49 | 175.93 | 176.66 | -1.09% | 215,700 |
| 2025-12-23 | 178.32 | 180.55 | 178.32 | 178.60 | -0.24% | 372,800 |
| 2025-12-22 | 180.73 | 181.98 | 178.16 | 179.03 | -1.30% | 660,000 |
| 2025-12-19 | 177.48 | 182.13 | 177.00 | 181.39 | +2.51% | 864,900 |
| 2025-12-18 | 176.91 | 177.67 | 175.78 | 176.95 | +0.22% | 348,800 |
| 2025-12-17 | 174.80 | 176.90 | 172.95 | 176.57 | +0.69% | 456,200 |
| 2025-12-16 | 176.91 | 180.00 | 173.28 | 175.36 | -0.98% | 493,900 |
| 2025-12-15 | 177.00 | 177.29 | 174.73 | 177.09 | +0.83% | 362,400 |
| 2025-12-12 | 174.55 | 177.00 | 173.80 | 175.63 | +0.85% | 261,700 |
| 2025-12-11 | 174.90 | 176.26 | 173.00 | 174.15 | +0.33% | 304,900 |
| 2025-12-10 | 174.77 | 174.98 | 172.74 | 173.58 | -0.32% | 441,300 |
| 2025-12-09 | 175.46 | 176.80 | 173.53 | 174.14 | -0.71% | 280,900 |
| 2025-12-08 | 177.73 | 179.73 | 175.00 | 175.39 | -1.45% | 226,300 |
| 2025-12-05 | 178.71 | 178.87 | 176.35 | 177.97 | +0.02% | 194,100 |
| 2025-12-04 | 178.10 | 179.93 | 177.53 | 177.94 | -0.59% | 287,200 |
| 2025-12-03 | 182.63 | 182.63 | 177.16 | 178.99 | -1.19% | 395,800 |
| 2025-12-02 | 184.98 | 186.50 | 181.05 | 181.15 | -1.35% | 345,400 |
| 2025-12-01 | 184.27 | 187.54 | 183.51 | 183.63 | -1.03% | 344,000 |
| 2025-11-28 | 187.70 | 190.00 | 184.61 | 185.54 | -0.76% | 124,500 |
| 2025-11-26 | 188.11 | 190.00 | 186.57 | 186.96 | -0.30% | 315,800 |
| 2025-11-25 | 185.72 | 189.35 | 183.06 | 187.53 | +1.60% | 448,100 |
| 2025-11-24 | 185.62 | 188.56 | 183.98 | 184.58 | -0.22% | 433,800 |
| 2025-11-21 | 179.49 | 185.56 | 176.32 | 184.99 | +3.15% | 402,500 |
| 2025-11-20 | 180.00 | 182.86 | 178.99 | 179.34 | +0.35% | 314,000 |
| 2025-11-19 | 178.81 | 179.63 | 177.08 | 178.71 | +0.12% | 349,800 |
| 2025-11-18 | 178.57 | 180.00 | 176.11 | 178.50 | +0.53% | 330,800 |
| 2025-11-17 | 177.30 | 179.20 | 176.89 | 177.56 | -0.19% | 346,700 |
| 2025-11-14 | 178.17 | 180.01 | 177.03 | 177.89 | +0.33% | 266,000 |
| 2025-11-13 | 179.24 | 184.63 | 176.49 | 177.30 | -1.38% | 449,300 |
| 2025-11-12 | 179.32 | 183.55 | 178.29 | 179.79 | -0.01% | 575,300 |
| 2025-11-11 | 182.57 | 185.31 | 175.94 | 179.80 | -0.95% | 427,700 |
| 2025-11-10 | 180.02 | 181.66 | 177.02 | 181.52 | +0.86% | 633,200 |
| 2025-11-07 | 183.73 | 183.74 | 178.91 | 179.97 | -1.61% | 699,000 |
| 2025-11-06 | 188.87 | 188.90 | 182.68 | 182.91 | -3.70% | 701,300 |
| 2025-11-05 | 185.40 | 194.00 | 184.99 | 189.93 | +3.23% | 718,200 |
| 2025-11-04 | 184.82 | 193.84 | 180.50 | 183.98 | +0.05% | 1,041,100 |
| 2025-11-03 | 180.64 | 184.35 | 176.88 | 183.88 | +2.10% | 442,200 |
| 2025-10-31 | 179.93 | 181.47 | 178.51 | 180.10 | -0.12% | 904,000 |
| 2025-10-30 | 182.42 | 182.65 | 174.88 | 180.31 | -1.31% | 305,300 |
| 2025-10-29 | 185.51 | 185.99 | 181.78 | 182.70 | -1.58% | 318,200 |
| 2025-10-28 | 186.37 | 186.37 | 183.32 | 185.64 | -0.46% | 316,700 |
| 2025-10-27 | 186.25 | 188.20 | 185.29 | 186.50 | +0.24% | 563,100 |
| 2025-10-24 | 186.38 | 188.25 | 183.85 | 186.05 | +0.37% | 484,800 |
| 2025-10-23 | 184.71 | 186.63 | 183.13 | 185.37 | +0.31% | 452,800 |
| 2025-10-22 | 183.43 | 185.29 | 181.01 | 184.79 | +0.90% | 523,400 |
| 2025-10-21 | 185.43 | 185.58 | 182.58 | 183.15 | -1.21% | 240,800 |
| 2025-10-20 | 183.12 | 185.69 | 181.71 | 185.40 | +1.85% | 324,600 |
| 2025-10-17 | 178.90 | 182.29 | 178.20 | 182.04 | +1.43% | 354,900 |
| 2025-10-16 | 177.82 | 180.30 | 177.59 | 179.47 | +0.86% | 284,800 |
| 2025-10-15 | 177.50 | 179.14 | 176.88 | 177.94 | -0.03% | 389,700 |
| 2025-10-14 | 176.80 | 179.27 | 176.04 | 178.00 | +0.56% | 381,500 |
| 2025-10-13 | 175.65 | 177.71 | 175.21 | 177.01 | +0.95% | 257,100 |
| 2025-10-10 | 176.38 | 176.56 | 173.96 | 175.34 | -0.34% | 384,900 |
| 2025-10-09 | 176.08 | 176.32 | 174.37 | 175.93 | -0.24% | 376,300 |
| 2025-10-08 | 177.26 | 177.26 | 174.75 | 176.35 | -0.08% | 375,900 |
| 2025-10-07 | 176.55 | 178.34 | 175.38 | 176.50 | -0.41% | 345,100 |
| 2025-10-06 | 175.68 | 179.11 | 175.57 | 177.22 | +1.04% | 428,700 |
| 2025-10-03 | 173.85 | 176.59 | 166.51 | 175.40 | +0.85% | 335,600 |
| 2025-10-02 | 174.10 | 174.58 | 172.83 | 173.93 | -0.30% | 311,500 |
| 2025-10-01 | 172.00 | 174.51 | 171.38 | 174.45 | +0.97% | 328,800 |
| 2025-09-30 | 171.11 | 173.12 | 171.00 | 172.77 | +0.71% | 307,200 |
| 2025-09-29 | 171.66 | 172.30 | 170.46 | 171.55 | -0.55% | 283,000 |
| 2025-09-26 | 169.85 | 172.76 | 168.73 | 172.50 | +1.49% | 250,600 |
| 2025-09-25 | 170.41 | 171.00 | 167.44 | 169.97 | -0.21% | 353,000 |
| 2025-09-24 | 166.64 | 170.84 | 165.34 | 170.32 | +2.13% | 327,900 |
| 2025-09-23 | 166.13 | 168.56 | 165.02 | 166.76 | -0.04% | 267,400 |
| 2025-09-22 | 164.63 | 167.12 | 164.58 | 166.82 | +1.54% | 238,900 |
| 2025-09-19 | 167.35 | 167.35 | 163.81 | 164.29 | -1.66% | 1,102,300 |
| 2025-09-18 | 165.56 | 168.24 | 165.27 | 167.07 | +0.68% | 239,400 |
| 2025-09-17 | 165.18 | 167.00 | 162.91 | 165.94 | +0.97% | 541,700 |
| 2025-09-16 | 166.15 | 166.25 | 164.20 | 164.34 | -1.13% | 300,900 |
| 2025-09-15 | 167.95 | 168.52 | 165.89 | 166.22 | -1.05% | 269,200 |
| 2025-09-12 | 167.73 | 168.86 | 166.59 | 167.99 | -0.57% | 214,200 |
| 2025-09-11 | 166.15 | 169.78 | 165.58 | 168.95 | +1.69% | 278,900 |
| 2025-09-10 | 168.33 | 169.68 | 165.63 | 166.15 | -2.02% | 323,400 |
| 2025-09-09 | 173.69 | 173.69 | 165.05 | 169.57 | -2.61% | 437,000 |
| 2025-09-08 | 173.49 | 174.33 | 170.31 | 174.12 | +0.07% | 414,400 |
| 2025-09-05 | 173.83 | 174.70 | 172.33 | 173.99 | +0.57% | 352,100 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+7.40%). 가장 약한 달: 12월 (-5.14%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
The Ensign Group Inc (ENSG)의 최근 종가는 얼마입니까?
2026-09-02 기준 172.70. Closelook 데이터 레이크의 일별 가격 기록 기준.
ENSG의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 218.00, 최저 141.58 (2026-09-02 기준).
The Ensign Group Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ENSG의 가장 강한 달은 2월(평균 +7.40%), 가장 약한 달은 12월(평균 -5.14%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.