Comparing Back to the side-by-side chart ↗
Enova International Inc (ENVA) — 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 | 177.68 | 181.18 | 177.20 | 177.89 | +0.21% | 252,900 |
| 2026-10-15 | 175.02 | 178.31 | 173.09 | 177.52 | +1.92% | 231,800 |
| 2026-10-14 | 171.76 | 174.30 | 169.41 | 174.18 | -0.46% | 326,600 |
| 2026-10-13 | 176.89 | 177.68 | 172.14 | 174.99 | -1.04% | 426,100 |
| 2026-10-12 | 178.22 | 180.92 | 175.71 | 176.83 | -0.70% | 320,100 |
| 2026-10-09 | 183.25 | 183.29 | 177.43 | 178.07 | -2.48% | 286,200 |
| 2026-10-08 | 183.31 | 184.38 | 180.15 | 182.59 | -0.83% | 378,200 |
| 2026-10-07 | 180.23 | 184.28 | 180.23 | 184.12 | +0.68% | 365,200 |
| 2026-10-06 | 179.80 | 183.04 | 178.34 | 182.88 | +2.74% | 323,700 |
| 2026-10-05 | 173.15 | 179.41 | 173.15 | 178.00 | +2.96% | 390,700 |
| 2026-10-02 | 174.06 | 176.15 | 172.47 | 172.89 | +0.82% | 310,500 |
| 2026-10-01 | 167.27 | 171.76 | 164.77 | 171.49 | +2.62% | 357,300 |
| 2026-09-30 | 168.09 | 171.03 | 165.90 | 167.11 | -0.48% | 394,700 |
| 2026-09-29 | 171.21 | 171.81 | 166.51 | 167.92 | -1.24% | 340,152 |
| 2026-09-28 | 171.82 | 172.29 | 168.76 | 170.02 | -1.99% | 359,408 |
| 2026-09-25 | 172.47 | 174.82 | 171.05 | 173.48 | +0.92% | 220,800 |
| 2026-09-24 | 170.39 | 173.40 | 170.16 | 171.90 | +2.10% | 479,600 |
| 2026-09-23 | 167.51 | 170.74 | 166.51 | 168.37 | -0.36% | 294,800 |
| 2026-09-22 | 174.78 | 175.16 | 167.01 | 168.98 | -1.39% | 362,000 |
| 2026-09-21 | 176.45 | 176.89 | 170.93 | 171.36 | -1.92% | 451,900 |
| 2026-09-18 | 179.06 | 179.06 | 174.03 | 174.72 | -2.42% | 526,400 |
| 2026-09-17 | 174.55 | 180.00 | 173.63 | 179.06 | +4.02% | 717,400 |
| 2026-09-16 | 173.01 | 177.03 | 170.52 | 172.14 | -0.85% | 558,200 |
| 2026-09-15 | 176.22 | 179.00 | 167.85 | 173.61 | -23.43% | 1,844,200 |
| 2026-09-14 | 222.52 | 226.95 | 222.52 | 226.72 | +1.45% | 198,800 |
| 2026-09-11 | 226.48 | 228.06 | 221.33 | 223.48 | +0.19% | 212,700 |
| 2026-09-10 | 222.84 | 225.20 | 220.41 | 223.06 | -0.43% | 221,200 |
| 2026-09-09 | 225.00 | 225.75 | 222.36 | 224.03 | -0.78% | 191,000 |
| 2026-09-08 | 227.40 | 228.49 | 224.84 | 225.79 | -2.08% | 174,738 |
| 2026-09-04 | 230.27 | 235.82 | 230.27 | 230.58 | -1.11% | 146,200 |
| 2026-09-03 | 228.00 | 234.84 | 227.09 | 233.17 | +2.77% | 276,700 |
| 2026-09-02 | 223.41 | 230.00 | 223.00 | 226.89 | +2.60% | 483,100 |
| 2026-09-01 | 226.50 | 227.49 | 220.97 | 221.14 | -2.46% | 397,000 |
| 2026-08-31 | 231.00 | 233.92 | 226.43 | 226.72 | -2.58% | 290,800 |
| 2026-08-28 | 237.31 | 240.32 | 232.27 | 232.72 | -1.93% | 210,500 |
| 2026-08-27 | 235.00 | 240.52 | 233.45 | 237.30 | +0.29% | 164,300 |
| 2026-08-26 | 244.14 | 245.49 | 236.09 | 236.62 | -2.78% | 231,700 |
| 2026-08-25 | 251.20 | 251.53 | 241.46 | 243.39 | -1.72% | 213,139 |
| 2026-08-24 | 242.17 | 249.82 | 242.00 | 247.66 | +1.95% | 210,173 |
| 2026-08-21 | 239.32 | 246.49 | 239.32 | 242.93 | +2.33% | 344,600 |
| 2026-08-20 | 252.51 | 253.81 | 233.56 | 237.39 | -6.68% | 633,300 |
| 2026-08-19 | 262.28 | 264.69 | 254.26 | 254.38 | -2.91% | 219,800 |
| 2026-08-18 | 261.21 | 266.00 | 260.78 | 262.00 | -0.72% | 240,870 |
| 2026-08-17 | 264.20 | 265.73 | 260.90 | 263.91 | -0.58% | 324,306 |
| 2026-08-14 | 264.00 | 267.45 | 262.20 | 265.45 | +1.35% | 193,100 |
| 2026-08-13 | 262.15 | 264.97 | 259.52 | 261.92 | +0.58% | 252,100 |
| 2026-08-12 | 259.33 | 262.44 | 257.69 | 260.40 | +1.28% | 159,500 |
| 2026-08-11 | 253.98 | 259.70 | 252.20 | 257.12 | +1.81% | 231,383 |
| 2026-08-10 | 251.81 | 256.21 | 246.05 | 252.55 | -0.04% | 234,591 |
| 2026-08-07 | 255.00 | 256.50 | 250.01 | 252.64 | -1.30% | 306,800 |
| 2026-08-06 | 262.28 | 263.18 | 255.65 | 255.96 | -2.68% | 310,700 |
| 2026-08-05 | 258.50 | 265.54 | 258.50 | 263.02 | +2.03% | 226,800 |
| 2026-08-04 | 259.02 | 262.04 | 255.31 | 257.79 | -0.30% | 358,800 |
| 2026-08-03 | 255.75 | 262.20 | 255.00 | 258.57 | +1.74% | 247,500 |
| 2026-07-31 | 257.49 | 260.79 | 251.03 | 254.14 | +0.31% | 294,000 |
| 2026-07-30 | 248.67 | 256.26 | 243.85 | 253.35 | +3.53% | 293,400 |
| 2026-07-29 | 245.23 | 250.51 | 243.63 | 244.71 | -1.74% | 537,600 |
| 2026-07-28 | 253.09 | 253.49 | 243.28 | 249.04 | -1.16% | 306,100 |
| 2026-07-27 | 239.76 | 252.71 | 239.66 | 251.96 | +6.19% | 696,200 |
| 2026-07-24 | 231.28 | 242.23 | 225.28 | 237.27 | +8.94% | 858,700 |
| 2026-07-23 | 220.00 | 221.31 | 214.62 | 217.80 | -2.11% | 466,900 |
| 2026-07-22 | 224.49 | 226.63 | 220.45 | 222.49 | -2.61% | 338,271 |
| 2026-07-21 | 232.85 | 233.35 | 227.70 | 228.46 | -0.86% | 294,865 |
| 2026-07-20 | 233.45 | 235.83 | 230.24 | 230.45 | -0.89% | 243,427 |
| 2026-07-17 | 230.10 | 236.19 | 227.76 | 232.52 | -1.28% | 245,100 |
| 2026-07-16 | 235.42 | 238.94 | 233.62 | 235.53 | -0.06% | 411,200 |
| 2026-07-15 | 231.00 | 236.05 | 225.64 | 235.66 | +2.18% | 361,500 |
| 2026-07-14 | 233.30 | 240.00 | 229.90 | 230.64 | -0.59% | 413,300 |
| 2026-07-13 | 237.98 | 239.98 | 231.99 | 232.01 | -2.55% | 304,000 |
| 2026-07-10 | 237.00 | 242.61 | 236.27 | 238.09 | +0.71% | 262,800 |
| 2026-07-09 | 226.46 | 236.55 | 226.46 | 236.40 | +5.11% | 212,400 |
| 2026-07-08 | 237.00 | 237.00 | 220.13 | 224.90 | -5.11% | 459,500 |
| 2026-07-07 | 237.53 | 239.74 | 234.09 | 237.00 | +0.95% | 247,300 |
| 2026-07-06 | 235.00 | 238.75 | 231.31 | 234.78 | -0.17% | 294,400 |
| 2026-07-02 | 242.26 | 244.13 | 230.61 | 235.19 | -2.89% | 665,300 |
| 2026-07-01 | 240.06 | 246.38 | 236.00 | 242.18 | +0.60% | 435,300 |
| 2026-06-30 | 237.00 | 242.93 | 237.00 | 240.73 | +2.15% | 670,400 |
| 2026-06-29 | 228.25 | 236.29 | 225.46 | 235.67 | +2.00% | 496,000 |
| 2026-06-26 | 223.63 | 231.06 | 221.24 | 231.04 | +4.36% | 1,136,000 |
| 2026-06-25 | 217.04 | 224.95 | 216.50 | 221.38 | +2.22% | 383,700 |
| 2026-06-24 | 210.89 | 217.70 | 210.89 | 216.58 | +2.65% | 514,100 |
| 2026-06-23 | 203.42 | 211.41 | 198.43 | 210.99 | +3.05% | 330,100 |
| 2026-06-22 | 203.00 | 206.19 | 202.60 | 204.74 | +1.08% | 315,900 |
| 2026-06-18 | 199.36 | 204.06 | 198.18 | 202.55 | +2.66% | 523,300 |
| 2026-06-17 | 193.85 | 202.76 | 193.85 | 197.30 | +1.81% | 735,400 |
| 2026-06-16 | 190.82 | 193.93 | 185.69 | 193.80 | +2.45% | 583,000 |
| 2026-06-15 | 190.28 | 193.00 | 187.56 | 189.16 | -0.09% | 356,900 |
| 2026-06-12 | 192.51 | 193.54 | 188.69 | 189.33 | -0.14% | 533,600 |
| 2026-06-11 | 181.78 | 191.22 | 179.03 | 189.59 | +5.37% | 566,000 |
| 2026-06-10 | 179.59 | 182.97 | 177.52 | 179.92 | +0.28% | 419,700 |
| 2026-06-09 | 173.00 | 181.00 | 173.00 | 179.41 | +4.59% | 373,400 |
| 2026-06-08 | 170.59 | 173.55 | 169.19 | 171.54 | +1.61% | 163,000 |
| 2026-06-05 | 169.03 | 170.75 | 166.90 | 168.82 | +0.57% | 177,300 |
| 2026-06-04 | 160.97 | 168.26 | 160.97 | 167.86 | +5.64% | 232,800 |
| 2026-06-03 | 161.38 | 163.29 | 158.90 | 158.90 | -2.86% | 198,600 |
| 2026-06-02 | 163.70 | 166.43 | 163.03 | 163.57 | -0.46% | 145,900 |
| 2026-06-01 | 160.12 | 164.99 | 158.38 | 164.33 | +1.75% | 250,600 |
| 2026-05-29 | 159.48 | 162.62 | 157.74 | 161.51 | +1.64% | 189,000 |
| 2026-05-28 | 159.24 | 161.57 | 157.69 | 158.90 | -1.46% | 108,000 |
| 2026-05-27 | 160.19 | 164.24 | 159.60 | 161.26 | +1.39% | 242,800 |
| 2026-05-26 | 158.46 | 162.86 | 158.46 | 159.05 | +0.98% | 134,600 |
| 2026-05-22 | 161.24 | 161.24 | 157.39 | 157.51 | -2.11% | 164,000 |
| 2026-05-21 | 161.91 | 163.10 | 158.04 | 160.91 | -2.24% | 181,500 |
| 2026-05-20 | 161.67 | 164.60 | 160.17 | 164.59 | +2.41% | 135,815 |
| 2026-05-19 | 165.09 | 166.87 | 159.61 | 160.71 | -2.78% | 173,383 |
| 2026-05-18 | 165.23 | 168.49 | 163.73 | 165.31 | +0.79% | 150,773 |
| 2026-05-15 | 166.25 | 166.57 | 163.85 | 164.02 | -1.66% | 112,800 |
| 2026-05-14 | 165.32 | 168.00 | 163.65 | 166.79 | +2.17% | 133,800 |
| 2026-05-13 | 166.38 | 167.39 | 163.20 | 163.24 | -2.18% | 192,800 |
| 2026-05-12 | 168.57 | 168.57 | 165.59 | 166.88 | -1.20% | 151,100 |
| 2026-05-11 | 174.46 | 174.79 | 168.46 | 168.90 | -3.43% | 240,600 |
| 2026-05-08 | 173.61 | 175.38 | 170.34 | 174.90 | +1.39% | 180,600 |
| 2026-05-07 | 173.17 | 175.90 | 171.47 | 172.50 | -0.04% | 309,600 |
| 2026-05-06 | 171.81 | 174.33 | 170.03 | 172.57 | +1.94% | 234,400 |
| 2026-05-05 | 164.25 | 169.98 | 164.13 | 169.28 | +3.28% | 249,800 |
| 2026-05-04 | 170.99 | 171.59 | 161.84 | 163.91 | -4.11% | 691,300 |
| 2026-05-01 | 170.80 | 171.14 | 164.31 | 170.93 | +0.90% | 181,100 |
| 2026-04-30 | 167.06 | 170.11 | 166.52 | 169.41 | +0.49% | 178,300 |
| 2026-04-29 | 171.77 | 172.00 | 168.45 | 168.58 | -2.29% | 249,400 |
| 2026-04-28 | 173.60 | 176.02 | 170.00 | 172.53 | -0.62% | 380,100 |
| 2026-04-27 | 166.64 | 173.77 | 164.53 | 173.60 | +4.17% | 376,400 |
| 2026-04-24 | 171.72 | 174.29 | 165.00 | 166.65 | -1.63% | 370,900 |
| 2026-04-23 | 169.86 | 171.75 | 163.00 | 169.42 | +0.81% | 351,300 |
| 2026-04-22 | 164.58 | 168.35 | 163.98 | 168.06 | +2.80% | 269,800 |
| 2026-04-21 | 165.17 | 168.09 | 162.40 | 163.49 | -1.05% | 238,800 |
| 2026-04-20 | 161.84 | 166.03 | 161.70 | 165.23 | +1.49% | 171,100 |
| 2026-04-17 | 160.07 | 165.67 | 160.07 | 162.81 | +4.29% | 212,300 |
| 2026-04-16 | 156.09 | 158.83 | 155.92 | 156.11 | -0.07% | 208,400 |
| 2026-04-15 | 154.00 | 156.65 | 153.75 | 156.22 | +1.55% | 189,600 |
| 2026-04-14 | 151.48 | 155.36 | 151.00 | 153.84 | +2.08% | 242,895 |
| 2026-04-13 | 143.56 | 150.81 | 143.56 | 150.71 | +3.97% | 230,919 |
| 2026-04-10 | 144.72 | 145.56 | 142.65 | 144.95 | -0.07% | 95,200 |
| 2026-04-09 | 145.42 | 147.10 | 144.18 | 145.05 | -1.61% | 178,300 |
| 2026-04-08 | 146.50 | 149.11 | 143.46 | 147.42 | +5.47% | 297,800 |
| 2026-04-07 | 138.33 | 140.34 | 137.82 | 139.78 | +0.73% | 128,897 |
| 2026-04-06 | 136.44 | 138.83 | 136.37 | 138.77 | +1.38% | 135,063 |
| 2026-04-02 | 133.68 | 138.74 | 133.17 | 136.88 | -0.01% | 158,100 |
| 2026-04-01 | 137.61 | 138.50 | 133.85 | 136.89 | +0.78% | 162,700 |
| 2026-03-31 | 133.74 | 136.55 | 131.64 | 135.83 | +3.48% | 234,936 |
| 2026-03-30 | 130.51 | 132.19 | 129.42 | 131.26 | +1.19% | 239,548 |
| 2026-03-27 | 132.93 | 134.41 | 129.25 | 129.71 | -3.20% | 357,000 |
| 2026-03-26 | 135.54 | 137.12 | 132.70 | 134.00 | -1.95% | 223,200 |
| 2026-03-25 | 138.82 | 140.36 | 134.52 | 136.66 | -0.52% | 172,500 |
| 2026-03-24 | 136.20 | 138.81 | 135.15 | 137.38 | +0.03% | 135,000 |
| 2026-03-23 | 139.13 | 141.09 | 135.36 | 137.34 | +1.74% | 232,800 |
| 2026-03-20 | 137.75 | 138.26 | 133.63 | 134.99 | -1.45% | 485,400 |
| 2026-03-19 | 135.97 | 138.50 | 134.95 | 136.97 | +0.24% | 140,900 |
| 2026-03-18 | 136.32 | 138.90 | 136.32 | 136.64 | -0.42% | 174,800 |
| 2026-03-17 | 136.02 | 139.26 | 135.03 | 137.21 | +2.33% | 139,200 |
| 2026-03-16 | 136.46 | 137.00 | 132.68 | 134.08 | -0.02% | 191,500 |
| 2026-03-13 | 136.31 | 137.32 | 133.41 | 134.11 | -0.96% | 211,300 |
| 2026-03-12 | 135.38 | 137.00 | 134.33 | 135.41 | -2.90% | 290,900 |
| 2026-03-11 | 138.38 | 139.80 | 136.04 | 139.45 | +0.26% | 275,800 |
| 2026-03-10 | 138.49 | 140.95 | 136.08 | 139.09 | +0.13% | 233,604 |
| 2026-03-09 | 135.59 | 140.72 | 133.05 | 138.91 | +0.97% | 279,326 |
| 2026-03-06 | 138.45 | 139.25 | 133.63 | 137.58 | -3.12% | 170,100 |
| 2026-03-05 | 143.00 | 146.25 | 140.30 | 142.01 | -2.02% | 224,200 |
| 2026-03-04 | 142.13 | 145.81 | 139.96 | 144.94 | +2.48% | 262,600 |
| 2026-03-03 | 137.44 | 142.05 | 135.66 | 141.43 | -0.11% | 229,200 |
| 2026-03-02 | 135.73 | 142.71 | 135.66 | 141.59 | +1.83% | 254,900 |
| 2026-02-27 | 145.00 | 146.46 | 136.92 | 139.05 | -6.28% | 357,500 |
| 2026-02-26 | 145.84 | 149.49 | 145.84 | 148.36 | +2.72% | 280,000 |
| 2026-02-25 | 139.29 | 144.91 | 137.81 | 144.43 | +4.66% | 234,200 |
| 2026-02-24 | 136.03 | 139.09 | 135.80 | 138.00 | +1.29% | 238,200 |
| 2026-02-23 | 144.74 | 144.74 | 135.44 | 136.24 | -6.25% | 372,800 |
| 2026-02-20 | 145.00 | 147.68 | 142.89 | 145.33 | +0.21% | 320,500 |
| 2026-02-19 | 147.76 | 148.45 | 143.02 | 145.03 | -2.71% | 387,500 |
| 2026-02-18 | 149.48 | 151.22 | 146.70 | 149.07 | +0.48% | 286,000 |
| 2026-02-17 | 149.95 | 152.65 | 147.37 | 148.36 | -0.51% | 322,480 |
| 2026-02-13 | 148.88 | 150.80 | 146.50 | 149.12 | +0.46% | 202,100 |
| 2026-02-12 | 153.45 | 156.00 | 145.08 | 148.44 | -2.66% | 455,900 |
| 2026-02-11 | 158.50 | 158.98 | 151.12 | 152.49 | -3.36% | 266,800 |
| 2026-02-10 | 158.09 | 161.24 | 155.44 | 157.79 | -0.60% | 206,200 |
| 2026-02-09 | 162.71 | 163.94 | 158.59 | 158.74 | -1.46% | 213,900 |
| 2026-02-06 | 162.52 | 164.96 | 160.89 | 161.10 | +0.83% | 243,900 |
| 2026-02-05 | 155.27 | 162.22 | 153.01 | 159.78 | +2.61% | 452,300 |
| 2026-02-04 | 159.10 | 161.20 | 152.38 | 155.72 | -2.11% | 679,200 |
| 2026-02-03 | 174.42 | 176.68 | 157.39 | 159.07 | -7.72% | 806,400 |
| 2026-02-02 | 163.08 | 173.39 | 160.00 | 172.37 | +4.36% | 899,000 |
| 2026-01-30 | 163.16 | 166.75 | 163.01 | 165.17 | +0.04% | 836,300 |
| 2026-01-29 | 161.30 | 165.29 | 160.56 | 165.10 | +3.67% | 305,700 |
| 2026-01-28 | 157.63 | 163.47 | 153.70 | 159.26 | +0.99% | 636,500 |
| 2026-01-27 | 158.36 | 158.75 | 155.41 | 157.70 | -0.54% | 383,200 |
| 2026-01-26 | 158.67 | 159.15 | 156.42 | 158.55 | +0.63% | 248,600 |
| 2026-01-23 | 159.56 | 161.05 | 157.03 | 157.55 | -1.95% | 228,500 |
| 2026-01-22 | 160.11 | 164.00 | 159.75 | 160.68 | +1.59% | 206,700 |
| 2026-01-21 | 154.89 | 158.96 | 154.72 | 158.17 | +3.12% | 332,100 |
| 2026-01-20 | 152.94 | 157.97 | 151.28 | 153.39 | -2.22% | 276,700 |
| 2026-01-16 | 156.00 | 159.06 | 155.60 | 156.87 | +1.06% | 263,000 |
| 2026-01-15 | 160.00 | 162.43 | 154.04 | 155.23 | -2.92% | 412,800 |
| 2026-01-14 | 157.04 | 160.34 | 155.86 | 159.90 | +1.42% | 259,700 |
| 2026-01-13 | 159.13 | 159.13 | 156.23 | 157.66 | -0.37% | 253,800 |
| 2026-01-12 | 158.44 | 159.74 | 155.58 | 158.24 | -2.08% | 209,100 |
| 2026-01-09 | 166.00 | 166.75 | 161.04 | 161.60 | -1.96% | 170,200 |
| 2026-01-08 | 164.57 | 166.26 | 164.16 | 164.83 | +0.94% | 175,100 |
| 2026-01-07 | 162.50 | 164.61 | 159.78 | 163.30 | +0.96% | 302,200 |
| 2026-01-06 | 161.40 | 163.03 | 159.40 | 161.74 | -0.38% | 370,100 |
| 2026-01-05 | 160.17 | 166.07 | 160.17 | 162.36 | +0.25% | 365,700 |
| 2026-01-02 | 158.00 | 162.78 | 155.60 | 161.96 | +3.03% | 297,600 |
| 2025-12-31 | 159.60 | 160.68 | 156.41 | 157.20 | -1.42% | 292,700 |
| 2025-12-30 | 163.91 | 164.41 | 159.38 | 159.46 | -2.09% | 191,642 |
| 2025-12-29 | 164.73 | 165.32 | 161.83 | 162.86 | -1.20% | 124,869 |
| 2025-12-26 | 164.86 | 165.63 | 163.88 | 164.84 | +0.10% | 92,800 |
| 2025-12-24 | 162.71 | 164.93 | 162.58 | 164.67 | +0.94% | 58,600 |
| 2025-12-23 | 164.52 | 166.52 | 162.06 | 163.14 | -1.04% | 205,000 |
| 2025-12-22 | 163.78 | 167.16 | 162.41 | 164.85 | +0.61% | 240,500 |
| 2025-12-19 | 164.43 | 166.12 | 162.00 | 163.85 | -0.28% | 494,000 |
| 2025-12-18 | 164.03 | 168.68 | 163.81 | 164.31 | +0.35% | 353,600 |
| 2025-12-17 | 159.93 | 166.00 | 159.93 | 163.74 | +3.41% | 450,800 |
| 2025-12-16 | 161.74 | 163.00 | 158.18 | 158.34 | -1.30% | 446,300 |
| 2025-12-15 | 162.12 | 166.55 | 159.73 | 160.43 | -1.41% | 545,600 |
| 2025-12-12 | 160.28 | 164.42 | 159.11 | 162.72 | +3.04% | 597,400 |
| 2025-12-11 | 142.68 | 161.29 | 142.47 | 157.92 | +11.68% | 751,600 |
| 2025-12-10 | 138.01 | 142.43 | 136.00 | 141.40 | +3.11% | 272,300 |
| 2025-12-09 | 135.91 | 137.99 | 135.61 | 137.14 | +0.91% | 163,082 |
| 2025-12-08 | 136.02 | 136.54 | 134.00 | 135.91 | +0.39% | 148,143 |
| 2025-12-05 | 135.61 | 136.51 | 134.68 | 135.38 | -0.57% | 199,700 |
| 2025-12-04 | 135.06 | 136.41 | 134.40 | 136.16 | +0.56% | 239,700 |
| 2025-12-03 | 131.40 | 135.78 | 131.40 | 135.40 | +3.45% | 192,800 |
| 2025-12-02 | 131.60 | 131.60 | 129.55 | 130.89 | +0.54% | 157,000 |
| 2025-12-01 | 130.47 | 132.15 | 129.28 | 130.19 | -0.69% | 159,300 |
| 2025-11-28 | 131.00 | 132.00 | 130.60 | 131.09 | +0.36% | 61,900 |
| 2025-11-26 | 129.92 | 132.59 | 129.92 | 130.62 | +0.18% | 275,300 |
| 2025-11-25 | 126.75 | 131.17 | 126.50 | 130.38 | +3.36% | 415,600 |
| 2025-11-24 | 124.18 | 126.57 | 123.51 | 126.14 | +1.58% | 113,500 |
| 2025-11-21 | 121.54 | 125.98 | 119.76 | 124.18 | +3.14% | 160,800 |
| 2025-11-20 | 123.00 | 125.58 | 119.77 | 120.40 | -0.96% | 169,700 |
| 2025-11-19 | 119.66 | 121.65 | 119.02 | 121.57 | +1.74% | 133,100 |
| 2025-11-18 | 119.87 | 121.95 | 119.48 | 119.49 | -1.01% | 133,900 |
| 2025-11-17 | 125.55 | 128.49 | 119.81 | 120.71 | -3.96% | 177,000 |
| 2025-11-14 | 124.02 | 126.23 | 119.80 | 125.69 | -1.60% | 212,700 |
| 2025-11-13 | 131.79 | 133.33 | 126.35 | 127.73 | -1.14% | 246,700 |
| 2025-11-12 | 127.57 | 130.15 | 127.57 | 129.20 | +1.52% | 184,900 |
| 2025-11-11 | 126.09 | 128.71 | 124.98 | 127.26 | +0.16% | 178,300 |
| 2025-11-10 | 125.39 | 128.05 | 124.20 | 127.06 | +1.76% | 170,800 |
| 2025-11-07 | 122.52 | 125.15 | 121.06 | 124.86 | +1.63% | 219,000 |
| 2025-11-06 | 128.70 | 130.46 | 122.64 | 122.86 | -4.02% | 283,200 |
| 2025-11-05 | 122.62 | 128.33 | 122.46 | 128.00 | +4.49% | 313,800 |
| 2025-11-04 | 121.58 | 123.43 | 120.18 | 122.50 | +0.06% | 205,800 |
| 2025-11-03 | 118.92 | 122.47 | 118.31 | 122.43 | +2.39% | 246,600 |
| 2025-10-31 | 119.28 | 121.18 | 118.28 | 119.57 | +0.29% | 249,900 |
| 2025-10-30 | 120.83 | 123.98 | 118.54 | 119.22 | -1.78% | 469,400 |
| 2025-10-29 | 117.66 | 122.01 | 117.66 | 121.38 | +1.76% | 392,200 |
| 2025-10-28 | 121.54 | 121.54 | 118.89 | 119.28 | -1.58% | 233,700 |
| 2025-10-27 | 125.80 | 126.57 | 120.20 | 121.20 | -2.81% | 346,600 |
| 2025-10-24 | 118.67 | 127.82 | 115.06 | 124.70 | +9.36% | 529,000 |
| 2025-10-23 | 114.44 | 116.54 | 111.93 | 114.03 | +0.07% | 380,100 |
| 2025-10-22 | 111.81 | 114.61 | 111.13 | 113.95 | +2.25% | 314,200 |
| 2025-10-21 | 109.39 | 111.70 | 109.39 | 111.44 | +1.80% | 105,900 |
| 2025-10-20 | 109.70 | 111.09 | 108.72 | 109.47 | +0.54% | 161,300 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 6월 (+33.26%). 가장 약한 달: 9월 (-14.36%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Enova International Inc (ENVA)의 최근 종가는 얼마입니까?
2026-10-16 기준 177.89. Closelook 데이터 레이크의 일별 가격 기록 기준.
ENVA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 267.45, 최저 106.46 (2026-10-16 기준).
Enova International Inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ENVA의 가장 강한 달은 6월(평균 +33.26%), 가장 약한 달은 9월(평균 -14.36%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.