—
C+
C+ The full Closelooknet — membership. Open the C+ overview

Enpro Industries (NPO) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-16282.46287.18277.19281.07-1.01%188,900
2026-10-15288.34288.34273.51283.93-3.43%333,400
2026-10-14300.21303.45293.25294.01-3.89%211,600
2026-10-13304.62307.13298.49305.90-0.30%212,300
2026-10-12309.84313.00306.02306.81-1.49%91,400
2026-10-09309.91314.68303.92311.45+1.23%99,000
2026-10-08315.44316.56305.77307.68-3.15%166,200
2026-10-07325.07326.63313.88317.68-4.33%167,200
2026-10-06335.89335.89328.67332.06-0.24%176,200
2026-10-05331.26339.12326.59332.86+0.09%293,900
2026-10-02322.22337.83322.22332.56+5.27%237,000
2026-10-01304.85316.88302.21315.91+3.15%130,000
2026-09-30309.46309.46303.95306.26-0.47%169,500
2026-09-29310.11312.27304.45307.72+0.09%116,500
2026-09-28310.52312.99303.99307.44-1.28%164,700
2026-09-25313.57316.38306.38311.43+0.08%182,500
2026-09-24301.83311.98298.39311.19+1.88%159,500
2026-09-23297.87308.10296.41305.46+1.56%105,300
2026-09-22294.63303.03294.63300.76+1.54%169,200
2026-09-21295.16298.66291.89296.19+1.26%170,400
2026-09-18292.61292.61285.52292.50+1.95%428,100
2026-09-17293.00296.86284.98286.90-0.09%128,400
2026-09-16287.79293.18283.06287.16+1.24%150,100
2026-09-15281.56288.09280.32283.65-0.10%135,500
2026-09-14301.22301.22283.17283.94-5.51%157,000
2026-09-11300.02301.89294.34300.49+2.25%152,500
2026-09-10296.98302.97292.02293.88-2.32%161,300
2026-09-09300.06306.32298.49300.85-0.08%122,700
2026-09-08294.44304.15294.44301.08+1.39%163,640
2026-09-04297.81301.14294.30296.95+0.57%107,100
2026-09-03287.72297.62286.56295.27+1.61%145,100
2026-09-02288.45293.74285.51290.59+0.91%160,200
2026-09-01298.74298.74287.23287.96-2.79%113,300
2026-08-31299.97302.15292.98296.22-0.92%152,800
2026-08-28311.98311.98297.59298.96-3.13%144,200
2026-08-27310.00312.93303.90308.63-0.03%119,400
2026-08-26305.95311.50304.71308.73+1.78%132,700
2026-08-25310.81310.81301.53303.32-0.39%153,900
2026-08-24312.02315.18304.02304.52-2.58%167,400
2026-08-21316.03316.25309.51312.59-0.05%161,200
2026-08-20321.04321.04312.25312.75-2.14%100,400
2026-08-19332.38333.06317.03319.59-2.99%179,800
2026-08-18340.30343.15319.10329.43-4.88%143,100
2026-08-17344.96349.67343.08346.33+0.87%133,700
2026-08-14339.75343.89333.62343.34+2.14%128,400
2026-08-13343.45343.45334.49336.14-1.53%127,500
2026-08-12343.15345.93338.32341.36+1.45%122,300
2026-08-11335.05344.39333.59336.49+1.19%180,500
2026-08-10333.92339.50325.38332.52-0.14%249,900
2026-08-07334.29341.55331.45332.98-1.01%109,600
2026-08-06329.07342.75328.40336.37+2.39%199,300
2026-08-05337.93348.12327.39328.53-1.88%265,900
2026-08-04324.33342.53309.07334.84+0.22%391,200
2026-08-03314.51334.67314.00334.11+6.43%290,900
2026-07-31322.66322.66312.32313.92+0.31%184,100
2026-07-30306.71313.92303.27312.95+5.68%158,100
2026-07-29308.52311.51294.01296.12-5.59%294,100
2026-07-28331.80331.80313.15313.65-4.67%224,600
2026-07-27336.71339.84317.94329.00-1.46%234,300
2026-07-24342.65343.25331.77333.88-0.91%285,800
2026-07-23334.90340.48331.31336.95+0.74%152,700
2026-07-22334.30341.71333.42334.49-1.29%174,100
2026-07-21332.45339.21326.43338.85+4.38%192,500
2026-07-20330.92342.29323.00324.64+0.61%227,000
2026-07-17313.68324.32307.95322.68-0.22%282,900
2026-07-16328.73334.55321.53323.39-1.59%228,800
2026-07-15332.96336.79325.97328.60-1.07%215,700
2026-07-14334.56336.33325.99332.14+1.88%205,100
2026-07-13329.22333.08324.12326.02-1.48%171,300
2026-07-10333.12335.34327.90330.92+0.19%332,600
2026-07-09323.15331.95322.81330.28+3.34%343,900
2026-07-08318.84322.21315.07319.59-1.19%317,600
2026-07-07340.74340.74322.06323.45-5.23%243,800
2026-07-06337.33346.06337.33341.29+1.73%251,600
2026-07-02365.00365.09331.75335.50-7.01%424,000
2026-07-01370.27374.47360.73360.78-4.28%244,700
2026-06-30375.21383.82374.36376.93+1.19%301,800
2026-06-29374.73379.30362.29372.50-1.78%411,900
2026-06-26375.00379.56365.00379.26-0.25%1,476,900
2026-06-25372.88385.91369.43380.22+3.60%301,800
2026-06-24367.17374.25363.11367.00-0.10%356,000
2026-06-23375.00383.73363.51367.37-5.23%374,200
2026-06-22383.57390.42377.01387.65+2.11%204,400
2026-06-18371.21383.55369.77379.65+4.41%504,300
2026-06-17361.15367.61359.15363.62+1.52%272,600
2026-06-16356.11361.50352.63358.19+1.84%276,800
2026-06-15342.80352.57342.80351.71+5.11%254,500
2026-06-12339.22341.95331.53334.60-0.12%237,300
2026-06-11327.74339.30324.52335.01+4.14%186,100
2026-06-10329.81341.54321.34321.70-2.35%180,900
2026-06-09327.74335.71314.87329.43+2.05%250,400
2026-06-08318.25324.19314.58322.82+3.42%214,200
2026-06-05313.37318.51309.57312.14-1.66%182,700
2026-06-04316.17320.76313.86317.41+0.07%169,100
2026-06-03315.18320.84313.34317.20+0.32%175,100
2026-06-02306.87317.24304.19316.20+3.49%156,000
2026-06-01302.17306.15292.52305.54-0.47%131,700
2026-05-29312.86316.03305.22306.99-2.28%203,600
2026-05-28318.02318.07308.29314.16-0.71%122,400
2026-05-27319.58321.40312.73316.42-0.53%120,500
2026-05-26311.33318.33311.18318.11+3.20%102,400
2026-05-22306.00310.33299.86308.25+1.78%166,900
2026-05-21302.44305.81295.18302.86-0.85%196,500
2026-05-20301.19305.83297.26305.45+2.23%185,300
2026-05-19302.40303.76294.00298.80-2.57%318,600
2026-05-18311.88313.37303.88306.67-1.63%254,500
2026-05-15313.56318.00308.47311.74-3.58%193,100
2026-05-14321.35326.98318.18323.30+1.74%277,000
2026-05-13311.95318.48304.00317.78+2.44%243,100
2026-05-12314.72315.67303.11310.20-1.55%206,600
2026-05-11310.16318.90304.58315.08+1.90%253,600
2026-05-08303.59311.19299.30309.22+2.81%268,400
2026-05-07309.18310.13297.04300.76-1.85%187,300
2026-05-06306.76309.93298.57306.42+2.11%186,400
2026-05-05285.17304.59272.41300.10+3.66%346,100
2026-05-04285.07289.86275.89289.51+1.25%311,400
2026-05-01291.79292.62283.06285.94-1.92%206,500
2026-04-30282.41292.71282.19291.55+3.81%321,600
2026-04-29284.68287.31277.94280.84-2.48%274,900
2026-04-28291.25293.68286.89287.98-1.75%220,600
2026-04-27295.97300.67286.86293.12-0.47%260,800
2026-04-24289.38297.42284.54294.49+1.98%316,200
2026-04-23286.93290.36283.00288.78+1.75%220,900
2026-04-22285.76285.76278.88283.80+0.64%193,200
2026-04-21282.29286.02278.38282.00-0.49%210,500
2026-04-20280.46284.40278.72283.38+0.61%197,700
2026-04-17277.15284.72273.34281.67+3.65%205,100
2026-04-16264.97272.51264.57271.75+2.27%257,000
2026-04-15276.13276.13260.89265.72-4.47%386,500
2026-04-14285.66285.66277.84278.15-2.42%296,200
2026-04-13277.22285.06273.08285.06+2.51%364,000
2026-04-10280.94280.94276.51278.07-0.27%270,000
2026-04-09272.40282.92272.40278.81+1.83%298,100
2026-04-08269.14276.70269.10273.80+7.54%291,600
2026-04-07252.40256.89249.86254.61+0.33%364,100
2026-04-06250.73254.03245.42253.77+0.62%278,600
2026-04-02248.06255.13244.71252.21-0.78%307,600
2026-04-01252.63260.98252.63254.20+1.42%242,500
2026-03-31245.09251.08241.06250.65+4.24%306,600
2026-03-30250.14254.48238.10240.45-2.84%264,300
2026-03-27247.42251.91244.17247.47-0.69%319,100
2026-03-26254.29256.50246.90249.19-3.06%166,300
2026-03-25261.59263.18254.88257.06-0.05%163,900
2026-03-24250.89262.39250.59257.18+1.47%130,500
2026-03-23255.73260.12250.70253.45+2.21%316,000
2026-03-20251.27252.29243.63247.96-1.10%437,300
2026-03-19246.40254.23243.43250.71+0.05%173,800
2026-03-18255.34256.62250.11250.59-1.26%268,800
2026-03-17248.49254.11246.21253.79+2.61%139,400
2026-03-16245.47249.10241.32247.34+2.75%192,200
2026-03-13246.12252.86233.71240.71-1.54%296,400
2026-03-12251.05253.26243.99244.47-3.94%172,300
2026-03-11251.96256.60246.17254.49-0.13%190,000
2026-03-10248.30260.49247.80254.81+2.05%280,800
2026-03-09240.86250.50239.12249.70+1.24%422,700
2026-03-06249.44253.42244.81246.65-4.16%200,200
2026-03-05258.25262.45252.94257.35-2.03%194,500
2026-03-04259.32262.82254.53262.67+2.31%158,700
2026-03-03252.85258.10249.17256.73-2.77%137,200
2026-03-02254.89265.94252.30264.05+2.09%140,200
2026-02-27253.36259.16248.57258.65+0.52%227,600
2026-02-26268.59271.07255.65257.30-3.54%311,200
2026-02-25277.59283.74266.41266.75-4.05%217,000
2026-02-24277.50281.20275.06278.00+0.96%195,900
2026-02-23273.50278.02271.72275.37+0.29%162,800
2026-02-20277.11280.81269.16274.57-1.05%345,200
2026-02-19271.01280.81271.01277.49+2.30%191,100
2026-02-18258.36286.35258.36271.26+0.70%312,400
2026-02-17269.70273.60267.90269.38-1.19%186,500
2026-02-13274.36275.89267.89272.63+0.52%131,500
2026-02-12281.87286.09270.58271.21-2.15%322,000
2026-02-11275.89278.84270.77277.17+2.14%285,700
2026-02-10271.84275.72270.23271.35-0.03%221,000
2026-02-09267.57273.58264.85271.42+1.44%352,700
2026-02-06259.78270.18258.01267.57+4.61%299,900
2026-02-05250.97257.55250.97255.78+1.11%199,900
2026-02-04246.65255.02246.65252.97+3.05%325,700
2026-02-03242.94248.87240.90245.49+0.22%309,800
2026-02-02239.37246.60237.40244.96+2.59%166,800
2026-01-30236.42241.55234.90238.78-0.51%214,300
2026-01-29235.93240.35235.65240.00+2.59%194,200
2026-01-28238.74239.26230.00233.93-1.82%195,300
2026-01-27235.11239.25234.24238.26+0.48%124,900
2026-01-26236.56238.94234.76237.13+0.85%163,400
2026-01-23237.46240.06232.55235.14-2.15%112,100
2026-01-22241.45243.86237.28240.30+0.52%136,700
2026-01-21237.14240.02233.01239.06+2.16%196,800
2026-01-20243.85243.85233.67234.01-3.84%161,500
2026-01-16242.60246.26239.02243.35+0.67%156,500
2026-01-15232.08242.93231.61241.74+5.25%219,300
2026-01-14235.09235.16225.58229.69-2.31%210,800
2026-01-13236.79239.00233.63235.12-0.13%139,000
2026-01-12231.58237.64231.16235.42+0.92%171,000
2026-01-09230.29235.94230.29233.27+1.54%203,900
2026-01-08220.68230.33220.68229.74+3.65%145,900
2026-01-07226.46226.46219.13221.66-1.92%141,500
2026-01-06219.49227.01214.10225.99+1.71%200,000
2026-01-05221.46227.70219.19222.20+1.36%180,000
2026-01-02213.69219.38213.60219.21+2.37%107,000
2025-12-31218.48221.15213.80214.13-2.19%134,000
2025-12-30219.60221.46217.84218.93-0.65%150,300
2025-12-29225.74225.74219.83220.37-1.58%144,400
2025-12-26225.07226.43222.43223.90-0.24%123,800
2025-12-24223.72226.14223.25224.44+0.62%158,000
2025-12-23218.10225.20218.10223.06+1.96%187,000
2025-12-22209.19219.36208.60218.77+5.63%269,200
2025-12-19204.70208.84204.25207.11+0.85%407,200
2025-12-18209.09209.09204.90205.37+0.09%139,500
2025-12-17215.33216.36203.35205.19-4.78%339,700
2025-12-16218.38220.39213.22215.49-1.16%230,800
2025-12-15221.14222.30216.13218.03-0.34%154,000
2025-12-12225.51225.51217.89218.78-2.56%111,500
2025-12-11221.61225.43219.97224.52+2.21%106,100
2025-12-10214.20221.13211.56219.67+2.02%164,000
2025-12-09222.58223.84214.79215.31-3.07%196,600
2025-12-08227.60228.60221.68222.14-1.99%193,100
2025-12-05224.75226.69222.08226.64+0.36%128,200
2025-12-04223.33228.12222.04225.83+0.24%177,400
2025-12-03220.90225.69219.99225.28+2.25%135,900
2025-12-02221.09222.30218.52220.32+0.92%136,400
2025-12-01220.40223.08217.78218.32-2.03%162,800
2025-11-28225.74225.74221.53222.85-0.21%87,700
2025-11-26223.32227.15222.73223.33-0.62%302,400
2025-11-25218.12227.58218.12224.72+2.88%154,800
2025-11-24216.28221.15213.65218.43+1.28%142,500
2025-11-21210.37217.51209.10215.67+3.49%203,400
2025-11-20215.21217.81208.23208.40-0.62%175,800
2025-11-19203.16210.07202.18209.70+3.53%187,700
2025-11-18206.43206.43202.00202.55-1.06%131,400
2025-11-17209.41210.49204.15204.73-2.44%127,000
2025-11-14206.86212.50206.56209.86-0.38%188,800
2025-11-13218.19220.04209.43210.65-3.85%218,800
2025-11-12215.74223.27215.33219.09+2.34%248,700
2025-11-11214.50217.48212.71214.09-0.25%179,100
2025-11-10214.82218.94210.62214.62+0.73%245,100
2025-11-07211.26214.95209.00213.07+0.17%194,000
2025-11-06227.00231.13212.52212.70-6.49%209,400
2025-11-05220.21229.20217.65227.47+3.48%168,100
2025-11-04245.17248.88216.94219.82-6.01%225,200
2025-11-03231.99234.34222.73233.87+0.80%258,300
2025-10-31223.77235.00223.32232.01+2.68%411,700
2025-10-30227.00230.78223.80225.95-0.59%204,800
2025-10-29227.44231.67224.47227.28+0.48%285,800
2025-10-28228.26229.18222.24226.19-1.56%171,800
2025-10-27236.79236.79229.45229.78-1.55%216,100
2025-10-24233.77235.24231.87233.39+0.69%110,000
2025-10-23230.88233.39227.65231.80+1.17%158,200
2025-10-22231.86233.09226.94229.13-1.16%171,500
2025-10-21233.08236.07228.94231.82-0.94%92,000
2025-10-20230.13235.91229.91234.03+2.29%81,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+14.24%). 가장 약한 달: 3월 (-7.11%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Enpro Industries (NPO)의 최근 종가는 얼마입니까?

2026-10-16 기준 281.07. Closelook 데이터 레이크의 일별 가격 기록 기준.

NPO의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 390.42, 최저 202.00 (2026-10-16 기준).

Enpro Industries이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 NPO의 가장 강한 달은 5월(평균 +14.24%), 가장 약한 달은 3월(평균 -7.11%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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