Entegris

ENTG
🏛️ 독일 →
78.17
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 121.00 121.00 121.00 121.00 0.0M
2021-12-29 122.00 122.00 122.00 122.00 0.0M
2021-12-28 123.00 127.00 122.00 122.00 0.0M
2021-12-27 120.00 120.00 120.00 120.00 0.0M
2021-12-23 116.00 123.00 116.00 120.00 0.0M
2021-12-22 116.00 116.00 116.00 116.00 0.0M
2021-12-21 114.00 118.00 114.00 118.00 0.0M
2021-12-20 121.00 121.00 114.00 114.00 0.0M
2021-12-17 120.00 120.00 118.00 118.00 0.0M
2021-12-16 125.00 125.00 125.00 125.00 0.0M
2021-12-15 125.00 125.00 115.00 115.00 0.0M
2021-12-14 125.00 125.00 125.00 125.00 0.0M
2021-12-13 129.00 129.00 127.00 128.00 0.0M
2021-12-10 128.00 131.00 128.00 128.00 0.0M
2021-12-09 133.00 133.00 133.00 133.00 0.0M
2021-12-08 134.00 134.00 134.00 134.00 0.0M
2021-12-07 128.00 136.00 128.00 132.00 0.0M
2021-12-06 130.00 130.00 130.00 130.00 0.0M
2021-12-03 134.00 136.00 134.00 136.00 0.0M
2021-12-02 133.00 133.00 132.00 132.00 0.0M
2021-12-01 131.00 134.00 128.00 134.00 0.0M
2021-11-30 134.00 136.00 133.00 133.00 0.0M
2021-11-29 131.00 134.00 131.00 134.00 0.0M
2021-11-26 130.00 132.00 130.00 132.00 0.0M
2021-11-25 133.00 133.00 133.00 133.00 0.0M
2021-11-24 131.00 131.00 131.00 131.00 0.0M
2021-11-23 132.00 134.00 132.00 134.00 0.0M
2021-11-22 135.00 138.00 135.00 136.00 0.0M
2021-11-19 134.00 134.00 134.00 134.00 0.0M
2021-11-18 133.00 134.00 133.00 134.00 0.0M
2021-11-17 138.00 138.00 133.00 133.00 0.0M
2021-11-16 130.00 131.00 130.00 131.00 0.0M
2021-11-15 132.00 132.00 131.00 131.00 0.0M
2021-11-12 129.00 131.00 129.00 130.00 0.0M
2021-11-11 125.00 129.00 125.00 127.00 0.0M
2021-11-10 126.00 126.00 126.00 126.00 0.0M
2021-11-09 126.00 127.00 126.00 127.00 0.0M
2021-11-08 124.00 124.00 124.00 124.00 0.0M
2021-11-05 126.00 126.00 126.00 126.00 0.0M
2021-11-04 125.00 126.00 125.00 126.00 0.0M
2021-11-03 126.00 126.00 123.00 123.00 0.0M
2021-11-02 125.00 125.00 123.00 123.00 0.0M
2021-11-01 120.00 120.00 120.00 120.00 0.0M
2021-10-29 117.00 118.00 117.00 118.00 0.0M
2021-10-28 115.00 115.00 115.00 115.00 0.0M
2021-10-27 116.00 116.00 116.00 116.00 0.0M
2021-10-26 116.00 118.00 112.00 118.00 0.0M
2021-10-25 120.00 120.00 120.00 120.00 0.0M
2021-10-22 113.00 115.00 113.00 115.00 0.0M
2021-10-21 110.00 111.00 110.00 110.00 0.0M
2021-10-20 109.00 109.00 109.00 109.00 0.0M
2021-10-19 110.00 110.00 110.00 110.00 0.0M
2021-10-18 110.00 110.00 110.00 110.00 0.0M
2021-10-15 112.00 112.00 112.00 112.00 0.0M
2021-10-14 103.00 103.00 103.00 103.00 0.0M
2021-10-13 104.00 106.00 104.00 106.00 0.0M
2021-10-12 104.00 106.00 104.00 106.00 0.0M
2021-10-11 103.00 106.00 103.00 106.00 0.0M
2021-10-08 104.00 104.00 104.00 104.00 0.0M
2021-10-07 103.00 105.00 103.00 105.00 0.0M
2021-10-06 102.00 103.00 102.00 103.00 0.0M
2021-10-05 102.00 104.00 102.00 104.00 0.0M
2021-10-04 106.00 108.00 104.00 104.00 0.0M
2021-10-01 106.00 107.00 106.00 107.00 0.0M
2021-09-30 108.00 111.00 108.00 110.00 0.0M
2021-09-29 104.00 106.00 104.00 106.00 0.0M
2021-09-28 110.00 110.00 109.00 109.00 0.0M
2021-09-27 112.00 112.00 112.00 112.00 0.0M
2021-09-24 113.00 113.00 113.00 113.00 0.0M
2021-09-23 112.00 115.00 112.00 115.00 0.0M
2021-09-22 113.00 114.00 113.00 114.00 0.0M
2021-09-21 109.00 113.00 109.00 110.00 0.0M
2021-09-20 110.00 110.00 109.00 109.00 0.0M
2021-09-17 111.00 111.00 111.00 111.00 0.0M
2021-09-16 113.00 113.00 110.00 110.00 0.0M
2021-09-15 107.00 107.00 107.00 107.00 0.0M
2021-09-14 103.00 104.00 103.00 104.00 0.0M
2021-09-13 101.00 103.00 101.00 103.00 0.0M
2021-09-10 99.50 99.50 99.50 99.50 0.0M
2021-09-09 99.00 101.00 99.00 101.00 0.0M
2021-09-08 101.00 101.00 101.00 101.00 0.0M
2021-09-07 101.00 102.00 101.00 102.00 0.0M
2021-09-06 101.00 101.00 101.00 101.00 0.0M
2021-09-03 101.00 101.00 101.00 101.00 0.0M
2021-09-02 99.50 100.00 99.50 100.00 0.0M
2021-09-01 99.50 99.50 99.50 99.50 0.0M
2021-08-31 100.00 101.00 100.00 101.00 0.0M
2021-08-30 99.50 99.50 99.50 99.50 0.0M
2021-08-27 97.00 99.50 97.00 99.50 0.0M
2021-08-26 96.50 98.00 96.50 98.00 0.0M
2021-08-25 96.50 96.50 96.50 96.50 0.0M
2021-08-24 96.50 99.00 96.50 99.00 0.0M
2021-08-23 97.50 97.50 97.50 97.50 0.0M
2021-08-20 94.50 94.50 94.50 94.50 0.0M
2021-08-19 93.00 93.00 93.00 93.00 0.0M
2021-08-18 95.00 95.00 95.00 95.00 0.0M
2021-08-17 96.50 96.50 96.50 96.50 0.0M
2021-08-16 96.50 98.50 96.50 98.50 0.0M
2021-08-13 95.00 95.00 95.00 95.00 0.0M
2021-08-12 97.50 100.00 96.00 96.00 0.0M
2021-08-11 104.00 104.00 100.00 100.00 0.0M
2021-08-10 105.00 105.00 105.00 105.00 0.0M
2021-08-09 112.00 112.00 103.00 103.00 0.0M
2021-08-06 102.00 102.00 102.00 102.00 0.0M
2021-08-05 104.00 104.00 104.00 104.00 0.0M
2021-08-04 102.00 103.00 102.00 103.00 0.0M
2021-08-03 101.00 104.00 101.00 102.00 0.0M
2021-08-02 101.00 102.00 101.00 102.00 0.0M
2021-07-30 98.50 100.00 98.50 99.50 0.0M
2021-07-29 99.50 99.50 99.50 99.50 0.0M
2021-07-28 97.00 98.50 97.00 98.50 0.0M
2021-07-27 98.50 100.00 98.50 100.00 0.0M
2021-07-26 99.50 100.00 99.50 100.00 0.0M
2021-07-23 99.50 100.00 99.50 100.00 0.0M
2021-07-22 100.00 100.00 100.00 100.00 0.0M
2021-07-21 99.50 99.50 99.50 99.50 0.0M
2021-07-20 94.50 95.00 94.50 95.00 0.0M
2021-07-19 93.00 93.00 93.00 93.00 0.0M
2021-07-16 95.50 98.00 95.50 98.00 0.0M
2021-07-15 98.00 98.00 98.00 98.00 0.0M
2021-07-14 98.00 100.00 98.00 100.00 0.0M
2021-07-13 98.50 99.50 98.50 99.50 0.0M
2021-07-12 97.50 99.50 97.50 99.50 0.0M
2021-07-09 96.00 97.50 96.00 97.50 0.0M
2021-07-08 96.50 96.50 96.50 96.50 0.0M
2021-07-07 98.00 98.00 98.00 98.00 0.0M
2021-07-06 98.50 100.00 98.50 100.00 0.0M
2021-07-05 98.00 98.00 98.00 98.00 0.0M
2021-07-02 98.50 100.00 98.50 100.00 0.0M
2021-07-01 102.00 102.00 102.00 102.00 0.0M
2021-06-30 102.00 103.00 102.00 103.00 0.0M
2021-06-29 100.00 101.00 100.00 101.00 0.0M
2021-06-28 97.00 101.00 97.00 101.00 0.0M
2021-06-25 98.00 99.50 98.00 99.50 0.0M
2021-06-24 98.00 100.00 98.00 100.00 0.0M
2021-06-23 99.50 99.50 99.50 99.50 0.0M
2021-06-22 97.50 98.50 97.50 98.50 0.0M
2021-06-21 97.00 98.00 97.00 98.00 0.0M
2021-06-18 99.00 99.00 99.00 99.00 0.0M
2021-06-17 98.00 99.50 98.00 99.50 0.0M
2021-06-16 97.00 99.00 97.00 99.00 0.0M
2021-06-15 97.00 97.00 97.00 97.00 0.0M
2021-06-14 94.50 98.50 94.50 98.50 0.0M
2021-06-11 93.50 94.50 93.50 94.50 0.0M
2021-06-10 92.00 94.50 92.00 94.00 0.0M
2021-06-09 92.00 94.00 92.00 94.00 0.0M
2021-06-08 93.00 94.50 93.00 94.50 0.0M
2021-06-07 94.00 94.00 94.00 94.00 0.0M
2021-06-04 91.50 91.50 91.50 91.50 0.0M
2021-06-03 92.50 92.50 92.50 92.50 0.0M
2021-06-02 92.00 93.00 92.00 93.00 0.0M
2021-06-01 92.00 93.50 92.00 93.50 0.0M
2021-05-31 92.50 92.50 92.50 92.50 0.0M
2021-05-28 95.50 95.50 93.50 93.50 0.0M
2021-05-27 91.00 93.00 91.00 93.00 0.0M
2021-05-26 91.00 92.50 91.00 92.50 0.0M
2021-05-25 91.00 92.50 91.00 92.50 0.0M
2021-05-21 89.50 90.50 89.50 90.50 0.0M
2021-05-20 87.00 90.00 87.00 90.00 0.0M
2021-05-19 85.00 87.50 85.00 87.50 0.0M
2021-05-18 87.00 89.00 87.00 88.00 0.0M
2021-05-17 88.50 88.50 87.50 87.50 0.0M
2021-05-14 86.00 87.50 86.00 87.50 0.0M
2021-05-13 82.50 87.00 82.50 87.00 0.0M
2021-05-12 88.00 88.00 87.00 87.00 0.0M
2021-05-11 86.50 86.50 86.00 86.00 0.0M
2021-05-10 93.00 93.00 92.00 92.00 0.0M
2021-05-07 90.50 92.50 90.50 92.50 0.0M
2021-05-06 91.00 92.00 91.00 92.00 0.0M
2021-05-05 89.50 92.00 89.50 92.00 0.0M
2021-05-04 91.00 91.00 89.50 89.50 0.0M
2021-05-03 92.50 94.50 92.50 94.50 0.0M
2021-04-30 93.00 93.00 93.00 93.00 0.0M
2021-04-29 94.00 95.50 94.00 94.00 0.0M
2021-04-28 93.50 94.00 93.50 94.00 0.0M
2021-04-27 94.00 94.50 94.00 94.50 0.0M
2021-04-26 92.00 94.50 92.00 94.50 0.0M
2021-04-23 90.00 92.00 90.00 92.00 0.0M
2021-04-22 92.50 93.50 92.50 93.50 0.0M
2021-04-21 90.50 90.50 90.50 90.50 0.0M
2021-04-20 92.50 93.50 92.50 93.50 0.0M
2021-04-19 96.00 96.00 96.00 96.00 0.0M
2021-04-16 98.00 98.50 98.00 98.50 0.0M
2021-04-15 97.00 99.50 97.00 99.50 0.0M
2021-04-14 97.00 98.50 97.00 98.50 0.0M
2021-04-13 99.00 100.00 99.00 100.00 0.0M
2021-04-12 101.00 101.00 101.00 101.00 0.0M
2021-04-09 101.00 102.00 100.00 100.00 0.0M
2021-04-08 98.50 102.00 98.50 102.00 0.0M
2021-04-07 99.00 100.00 99.00 100.00 0.0M
2021-04-06 100.00 101.00 100.00 101.00 0.0M
2021-04-01 94.00 100.00 94.00 100.00 0.0M
2021-03-31 91.00 96.00 91.00 96.00 0.0M
2021-03-30 89.50 90.00 89.50 90.00 0.0M
2021-03-29 91.50 92.00 91.50 92.00 0.0M
2021-03-26 87.00 87.50 87.00 87.50 0.0M
2021-03-25 85.50 87.50 84.50 87.50 0.0M
2021-03-24 85.00 89.00 85.00 89.00 0.0M
2021-03-23 86.50 88.00 86.50 88.00 0.0M
2021-03-22 88.00 88.50 88.00 88.50 0.0M
2021-03-19 84.00 87.50 84.00 87.50 0.0M
2021-03-18 87.50 87.50 87.50 87.50 0.0M
2021-03-17 87.00 89.00 87.00 89.00 0.0M
2021-03-16 87.00 89.00 87.00 89.00 0.0M
2021-03-15 84.50 85.50 84.50 85.50 0.0M
2021-03-12 86.00 89.00 86.00 86.00 0.0M
2021-03-11 82.00 85.00 82.00 85.00 0.0M
2021-03-10 84.00 84.00 84.00 84.00 0.0M
2021-03-09 78.50 84.00 78.50 84.00 0.0M
2021-03-08 82.00 82.00 82.00 82.00 0.0M
2021-03-05 80.00 82.50 79.50 80.50 0.0M
2021-03-04 83.00 83.50 81.00 81.50 0.0M
2021-03-03 85.00 86.50 85.00 86.50 0.0M
2021-03-02 89.00 90.50 89.00 90.50 0.0M
2021-03-01 87.00 89.00 87.00 89.00 0.0M
2021-02-26 84.50 86.50 84.50 85.50 0.0M
2021-02-25 88.00 88.00 87.50 87.50 0.0M
2021-02-24 84.00 85.00 84.00 85.00 0.0M
2021-02-23 85.00 85.00 83.00 83.00 0.0M
2021-02-22 85.00 87.50 85.00 85.50 0.0M
2021-02-19 83.00 83.00 83.00 83.00 0.0M
2021-02-18 84.00 84.00 84.00 84.00 0.0M
2021-02-17 87.00 88.00 85.00 85.00 0.0M
2021-02-16 84.00 84.00 84.00 84.00 0.0M
2021-02-15 86.50 87.00 85.50 85.50 0.0M
2021-02-12 80.00 83.00 80.00 83.00 0.0M
2021-02-11 78.00 80.50 78.00 80.50 0.0M
2021-02-10 78.00 80.00 78.00 80.00 0.0M
2021-02-09 81.50 81.50 79.50 79.50 0.0M
2021-02-08 77.50 81.50 77.50 80.50 0.0M
2021-02-05 79.00 80.00 79.00 80.00 0.0M
2021-02-04 78.50 79.00 78.50 79.00 0.0M
2021-02-03 80.50 82.00 80.00 80.00 0.0M
2021-02-02 83.50 86.00 83.50 86.00 0.0M
2021-02-01 80.50 82.00 80.50 82.00 0.0M
2021-01-29 81.00 84.00 81.00 84.00 0.0M
2021-01-28 81.00 82.00 81.00 82.00 0.0M
2021-01-27 85.50 85.50 84.50 84.50 0.0M
2021-01-26 87.50 87.50 87.50 87.50 0.0M
2021-01-25 91.00 94.50 91.00 91.50 0.0M
2021-01-22 91.50 93.00 91.50 93.00 0.0M
2021-01-21 88.50 91.00 88.50 91.00 0.0M
2021-01-20 89.00 91.50 89.00 90.00 0.0M
2021-01-19 88.00 90.50 88.00 90.00 0.0M
2021-01-18 87.50 87.50 87.50 87.50 0.0M
2021-01-15 87.50 89.50 87.50 89.50 0.0M
2021-01-14 87.00 89.00 87.00 89.00 0.0M
2021-01-13 83.50 87.00 83.50 87.00 0.0M
2021-01-12 82.50 83.50 82.50 83.50 0.0M
2021-01-11 80.00 81.00 80.00 81.00 0.0M
2021-01-08 80.50 82.50 80.50 82.50 0.0M
2021-01-07 77.00 78.50 77.00 78.50 0.0M
2021-01-06 76.50 76.50 76.50 76.50 0.0M
2021-01-05 76.50 79.00 76.50 78.00 0.0M
2021-01-04 77.50 79.00 77.50 79.00 0.0M