Euronext (ENX)

ENX
🏛️ 프랑스 →
126.70
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 69.94 70.58 69.16 69.16 0.1M
2022-12-29 69.68 70.58 69.26 70.58 0.1M
2022-12-28 70.04 70.26 69.62 70.00 0.0M
2022-12-27 70.50 70.50 69.84 69.92 0.0M
2022-12-23 70.10 70.54 69.68 70.12 0.0M
2022-12-22 69.62 70.82 69.40 70.04 0.1M
2022-12-21 68.60 69.82 68.42 69.64 0.1M
2022-12-20 68.90 69.38 68.52 68.52 0.1M
2022-12-19 70.34 70.34 69.10 69.10 0.1M
2022-12-16 70.00 70.30 67.74 69.16 0.2M
2022-12-15 71.58 71.68 69.90 70.22 0.1M
2022-12-14 71.50 71.80 70.90 71.80 0.1M
2022-12-13 69.80 72.68 69.18 71.74 0.1M
2022-12-12 70.72 70.84 69.16 69.68 0.2M
2022-12-09 70.20 70.96 70.16 70.76 0.1M
2022-12-08 71.56 72.10 69.88 70.00 0.1M
2022-12-07 72.08 72.36 71.80 71.80 0.1M
2022-12-06 73.00 73.48 72.36 72.40 0.1M
2022-12-05 73.50 73.66 73.10 73.46 0.1M
2022-12-02 73.42 74.42 73.40 73.86 0.1M
2022-12-01 73.20 74.08 72.96 73.84 0.1M
2022-11-30 71.78 72.74 71.76 72.74 0.4M
2022-11-29 71.44 72.16 71.36 71.78 0.2M
2022-11-28 70.74 71.58 70.00 71.58 0.2M
2022-11-25 71.00 71.34 70.48 70.86 0.0M
2022-11-24 70.68 71.38 70.62 71.16 0.1M
2022-11-23 70.14 70.78 69.90 70.64 0.1M
2022-11-22 68.98 70.42 68.84 70.10 0.1M
2022-11-21 69.80 70.02 68.80 69.50 0.0M
2022-11-18 69.48 70.38 68.98 70.12 0.1M
2022-11-17 69.32 69.64 68.44 69.42 0.1M
2022-11-16 69.84 70.10 68.58 69.08 0.1M
2022-11-15 69.54 71.08 69.16 70.00 0.1M
2022-11-14 69.86 70.26 68.80 69.30 0.1M
2022-11-11 68.82 70.54 68.82 70.08 0.2M
2022-11-10 65.78 68.72 65.14 68.42 0.1M
2022-11-09 65.14 66.28 64.82 65.78 0.1M
2022-11-08 65.08 65.90 64.80 65.48 0.1M
2022-11-07 64.60 66.02 64.36 65.40 0.1M
2022-11-04 62.80 65.12 62.58 64.38 0.1M
2022-11-03 63.92 64.42 62.66 63.48 0.1M
2022-11-02 64.56 64.94 64.08 64.40 0.1M
2022-11-01 64.46 65.36 64.28 64.42 0.1M
2022-10-31 65.32 65.52 64.30 64.30 0.1M
2022-10-28 64.60 65.46 64.50 65.30 0.1M
2022-10-27 65.12 65.72 64.66 65.16 0.1M
2022-10-26 64.62 65.72 64.18 65.60 0.1M
2022-10-25 63.76 64.88 63.26 64.50 0.2M
2022-10-24 63.78 64.00 62.64 63.32 0.1M
2022-10-21 62.64 63.12 62.04 62.94 0.0M
2022-10-20 62.80 63.10 61.96 62.92 0.2M
2022-10-19 63.96 64.02 62.66 62.66 0.1M
2022-10-18 63.50 64.74 63.34 63.68 0.1M
2022-10-17 60.80 63.26 60.60 62.78 0.1M
2022-10-14 63.00 64.12 62.38 62.60 0.2M
2022-10-13 62.06 62.06 60.66 61.72 0.1M
2022-10-12 63.00 63.06 61.16 61.54 0.1M
2022-10-11 63.52 64.12 62.80 63.40 0.1M
2022-10-10 65.00 65.12 63.92 63.96 0.1M
2022-10-07 66.78 67.14 65.00 65.12 0.1M
2022-10-06 68.22 68.54 67.26 67.30 0.1M
2022-10-05 67.36 68.16 67.36 67.92 0.1M
2022-10-04 66.48 67.50 66.02 67.50 0.1M
2022-10-03 64.50 66.06 63.50 65.90 0.1M
2022-09-30 64.14 65.10 64.06 65.10 0.1M
2022-09-29 64.68 64.82 63.52 64.36 0.1M
2022-09-28 63.92 65.84 63.92 65.14 0.1M
2022-09-27 64.46 65.42 63.02 64.56 0.2M
2022-09-26 63.16 64.46 62.10 63.78 0.1M
2022-09-23 63.70 63.86 62.30 63.50 0.1M
2022-09-22 65.08 65.30 63.32 63.76 0.2M
2022-09-21 64.58 66.32 64.30 65.92 0.1M
2022-09-20 67.02 68.18 64.76 65.24 0.2M
2022-09-19 68.26 69.30 67.26 69.02 0.1M
2022-09-16 69.20 69.34 68.22 68.88 0.2M
2022-09-15 69.64 70.24 69.22 69.34 0.1M
2022-09-14 69.32 70.50 69.22 69.78 0.1M
2022-09-13 71.24 71.60 69.82 69.82 0.1M
2022-09-12 71.50 71.50 70.80 71.04 0.1M
2022-09-09 70.78 71.74 70.38 70.38 0.1M
2022-09-08 71.20 71.28 69.06 70.74 0.2M
2022-09-07 71.22 71.80 69.86 70.66 0.2M
2022-09-06 72.22 72.64 71.34 71.78 0.1M
2022-09-05 73.16 73.18 72.30 72.50 0.1M
2022-09-02 72.74 74.44 72.74 74.32 0.1M
2022-09-01 73.42 73.66 71.34 72.04 0.1M
2022-08-31 74.74 74.74 72.86 73.80 0.2M
2022-08-30 75.54 75.54 73.98 74.18 0.1M
2022-08-29 75.00 76.02 74.54 75.26 0.1M
2022-08-26 77.02 77.02 75.42 75.72 0.1M
2022-08-25 76.90 77.58 76.86 77.10 0.1M
2022-08-24 76.22 77.36 76.14 77.14 0.1M
2022-08-23 76.84 76.98 76.04 76.60 0.1M
2022-08-22 76.80 77.38 75.94 77.10 0.1M
2022-08-19 76.50 77.34 76.34 76.88 0.1M
2022-08-18 76.56 77.00 76.26 76.72 0.1M
2022-08-17 78.02 78.78 76.54 76.70 0.1M
2022-08-16 78.66 79.04 78.02 78.04 0.1M
2022-08-15 78.04 78.72 76.96 78.26 0.1M
2022-08-12 79.66 79.76 76.96 77.52 0.1M
2022-08-11 82.80 82.88 79.16 79.64 0.1M
2022-08-10 82.50 83.04 82.04 82.32 0.1M
2022-08-09 82.20 82.66 81.92 82.60 0.1M
2022-08-08 81.20 82.58 81.10 82.20 0.1M
2022-08-05 80.00 81.30 79.98 81.16 0.1M
2022-08-04 79.42 80.48 79.26 80.24 0.1M
2022-08-03 77.74 79.72 77.74 79.40 0.1M
2022-08-02 79.16 79.38 77.98 78.02 0.1M
2022-08-01 79.30 80.78 78.82 79.84 0.1M
2022-07-29 78.70 80.04 77.92 79.48 0.2M
2022-07-28 75.66 77.38 75.52 77.30 0.1M
2022-07-27 75.54 76.28 74.80 75.66 0.1M
2022-07-26 77.08 78.52 75.16 75.62 0.1M
2022-07-25 77.40 77.98 76.82 77.38 0.1M
2022-07-22 78.02 79.14 77.30 77.46 0.1M
2022-07-21 76.62 78.08 76.62 78.08 0.1M
2022-07-20 76.70 77.64 76.38 77.40 0.1M
2022-07-19 75.10 76.40 74.40 76.18 0.1M
2022-07-18 75.40 76.76 75.40 75.70 0.1M
2022-07-15 75.34 76.34 74.02 74.90 0.1M
2022-07-14 77.66 77.80 75.48 75.56 0.1M
2022-07-13 77.84 78.12 76.38 77.62 0.1M
2022-07-12 76.44 78.58 76.22 78.00 0.1M
2022-07-11 75.72 76.86 75.34 76.44 0.1M
2022-07-08 77.20 77.20 75.96 76.62 0.1M
2022-07-07 77.10 78.44 76.24 76.52 0.1M
2022-07-06 75.50 77.18 75.50 76.98 0.1M
2022-07-05 77.08 78.48 74.84 75.00 0.1M
2022-07-04 77.02 78.10 76.96 77.12 0.1M
2022-07-01 77.30 77.78 76.64 77.16 0.1M
2022-06-30 76.74 78.26 76.44 77.90 0.1M
2022-06-29 77.70 77.94 76.92 77.54 0.1M
2022-06-28 78.04 79.04 78.04 78.20 0.1M
2022-06-27 78.10 79.18 77.78 78.00 0.1M
2022-06-24 77.00 78.02 76.94 77.60 0.1M
2022-06-23 75.90 76.92 74.90 76.62 0.1M
2022-06-22 75.32 76.44 74.78 75.96 0.1M
2022-06-21 75.00 76.34 74.86 75.64 0.1M
2022-06-20 75.36 75.66 73.56 75.04 0.1M
2022-06-17 76.40 77.00 75.36 75.36 0.4M
2022-06-16 78.00 78.60 76.58 76.62 0.2M
2022-06-15 74.10 75.98 74.10 75.46 0.1M
2022-06-14 75.38 76.30 73.58 73.78 0.1M
2022-06-13 75.00 75.90 74.06 74.86 0.1M
2022-06-10 74.96 76.22 74.26 75.70 0.1M
2022-06-09 77.50 77.50 74.86 75.44 0.2M
2022-06-08 78.42 78.48 77.02 77.48 0.1M
2022-06-07 78.78 78.78 77.64 78.44 0.1M
2022-06-06 78.20 79.76 78.20 79.26 0.1M
2022-06-03 78.98 79.08 77.90 78.10 0.0M
2022-06-02 79.60 79.60 77.96 78.50 0.1M
2022-06-01 80.64 82.12 78.90 78.96 0.2M
2022-05-31 80.20 80.60 79.68 80.60 0.5M
2022-05-30 79.68 80.46 78.80 80.32 0.1M
2022-05-27 78.36 79.72 77.96 79.36 0.1M
2022-05-26 77.26 78.26 77.12 77.94 0.1M
2022-05-25 77.52 78.04 77.02 77.64 0.2M
2022-05-24 75.70 76.70 75.10 76.42 0.1M
2022-05-23 77.60 77.84 74.98 75.74 0.1M
2022-05-20 77.46 78.90 76.78 78.90 0.2M
2022-05-19 76.46 76.74 73.98 76.48 0.2M
2022-05-18 77.80 78.96 76.60 76.60 0.2M
2022-05-17 73.32 74.50 73.04 73.76 0.1M
2022-05-16 73.50 74.50 72.74 73.00 0.1M
2022-05-13 72.66 73.84 72.56 73.38 0.1M
2022-05-12 71.00 72.60 70.70 72.26 0.1M
2022-05-11 72.72 72.82 70.92 71.62 0.2M
2022-05-10 71.00 73.16 70.82 72.52 0.2M
2022-05-09 72.48 72.48 69.70 70.62 0.2M
2022-05-06 72.86 73.20 72.26 72.88 0.2M
2022-05-05 74.22 74.98 73.20 73.30 0.1M
2022-05-04 75.04 75.24 73.14 73.14 0.1M
2022-05-03 76.08 76.18 74.66 75.00 0.1M
2022-05-02 76.68 76.78 69.76 76.04 0.1M
2022-04-29 76.14 77.28 76.04 76.62 0.2M
2022-04-28 76.36 77.34 75.60 75.78 0.1M
2022-04-27 77.00 77.18 74.80 76.06 0.2M
2022-04-26 78.00 78.40 77.14 77.14 0.2M
2022-04-25 78.62 78.86 76.64 77.72 0.2M
2022-04-22 79.00 80.34 78.60 79.70 0.2M
2022-04-21 80.70 81.74 80.06 80.06 0.2M
2022-04-20 81.02 81.76 80.86 80.96 0.1M
2022-04-19 83.02 83.02 80.70 80.70 0.1M
2022-04-14 81.74 83.44 81.68 82.60 0.1M
2022-04-13 82.20 82.46 81.20 81.40 0.1M
2022-04-12 83.10 83.24 80.74 82.20 0.1M
2022-04-11 84.74 85.70 84.00 84.00 0.1M
2022-04-08 85.10 86.50 84.96 85.52 0.1M
2022-04-07 84.48 85.44 83.60 84.28 0.2M
2022-04-06 84.38 85.24 82.92 83.38 0.1M
2022-04-05 82.58 84.24 82.58 84.24 0.1M
2022-04-04 83.52 84.02 82.64 82.76 0.1M
2022-04-01 83.00 83.72 82.78 83.32 0.1M
2022-03-31 83.45 84.45 82.15 82.70 0.1M
2022-03-30 82.45 83.15 82.20 83.15 0.1M
2022-03-29 82.50 82.65 81.00 82.15 0.2M
2022-03-28 81.40 82.75 81.35 82.30 0.1M
2022-03-25 81.55 81.75 80.40 81.40 0.2M
2022-03-24 82.70 82.85 80.95 81.40 0.2M
2022-03-23 84.70 85.35 82.40 82.65 0.2M
2022-03-22 86.05 86.05 84.60 85.00 0.2M
2022-03-21 85.75 87.15 85.70 86.10 0.1M
2022-03-18 85.20 86.70 84.30 86.70 0.2M
2022-03-17 86.05 86.50 84.50 84.50 0.2M
2022-03-16 84.15 86.55 83.00 86.20 0.2M
2022-03-15 83.65 85.30 83.00 84.05 0.2M
2022-03-14 82.35 84.30 81.60 84.10 0.1M
2022-03-11 80.05 81.80 79.65 81.80 0.2M
2022-03-10 80.15 80.70 78.85 79.95 0.1M
2022-03-09 77.75 80.60 77.00 80.60 0.3M
2022-03-08 77.60 78.45 75.65 75.65 0.2M
2022-03-07 76.60 78.90 76.60 78.40 0.3M
2022-03-04 79.15 80.15 77.50 77.60 0.2M
2022-03-03 79.60 81.00 79.30 79.60 0.2M
2022-03-02 79.30 80.15 78.65 79.50 0.1M
2022-03-01 81.00 81.15 79.25 80.00 0.2M
2022-02-28 78.50 81.45 78.20 80.85 0.3M
2022-02-25 80.45 81.50 77.90 79.75 0.1M
2022-02-24 76.50 80.00 75.00 79.55 0.3M
2022-02-23 79.65 80.50 79.00 79.05 0.1M
2022-02-22 79.00 80.45 78.30 79.75 0.1M
2022-02-21 81.40 81.40 79.15 80.00 0.1M
2022-02-18 81.65 82.35 80.80 80.80 0.1M
2022-02-17 82.20 83.00 81.85 81.85 0.1M
2022-02-16 82.80 83.45 81.80 82.40 0.1M
2022-02-15 82.20 83.60 81.80 82.80 0.2M
2022-02-14 82.15 82.80 81.15 82.65 0.2M
2022-02-11 81.75 82.75 80.05 82.50 0.3M
2022-02-10 85.35 85.70 84.20 84.70 0.1M
2022-02-09 83.35 85.50 83.35 84.65 0.2M
2022-02-08 84.00 84.90 82.45 83.35 0.2M
2022-02-07 85.85 86.30 84.15 84.25 0.2M
2022-02-04 85.75 86.20 84.15 85.55 0.2M
2022-02-03 87.60 87.60 85.10 85.50 0.1M
2022-02-02 87.20 88.40 86.85 87.50 0.1M
2022-02-01 86.10 87.35 85.65 86.05 0.1M
2022-01-31 83.70 85.65 83.50 85.30 0.2M
2022-01-28 83.05 83.40 81.95 83.25 0.1M
2022-01-27 83.75 84.30 82.85 83.55 0.2M
2022-01-26 84.55 85.90 84.50 84.65 0.2M
2022-01-25 83.70 84.15 83.25 84.10 0.2M
2022-01-24 85.45 86.20 82.90 83.35 0.2M
2022-01-21 86.85 88.00 85.85 86.45 0.2M
2022-01-20 86.50 88.00 86.40 87.45 0.2M
2022-01-19 84.75 86.85 84.15 86.20 0.2M
2022-01-18 84.80 85.50 83.80 85.10 0.2M
2022-01-17 84.90 85.75 84.15 84.75 0.1M
2022-01-14 86.05 86.05 84.35 84.90 0.2M
2022-01-13 86.00 87.65 85.80 86.20 0.2M
2022-01-12 85.40 86.30 85.15 86.10 0.2M
2022-01-11 85.50 86.35 85.20 85.35 0.2M
2022-01-10 85.80 85.85 84.40 85.10 0.2M
2022-01-07 88.45 88.55 85.80 85.80 0.2M
2022-01-06 87.50 88.60 87.00 88.55 0.1M
2022-01-05 88.00 89.25 88.00 88.20 0.1M
2022-01-04 89.40 90.00 87.65 88.20 0.2M
2022-01-03 91.00 91.25 89.10 89.10 0.1M