Enagas

ENAG
🏛️ 영국 →
13.19
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 15.76 15.83 15.67 15.67 0.0M
2022-12-29 15.66 15.87 15.60 15.84 0.1M
2022-12-28 15.80 15.85 15.70 15.75 0.1M
2022-12-23 16.07 16.09 16.00 16.00 0.0M
2022-12-22 16.14 16.20 15.97 16.02 0.2M
2022-12-21 15.93 16.19 15.86 16.15 1.7M
2022-12-20 15.90 15.97 15.76 15.94 0.2M
2022-12-19 15.95 16.07 15.89 15.98 0.0M
2022-12-16 16.84 16.93 16.44 16.53 0.4M
2022-12-15 17.37 17.57 17.09 17.16 0.4M
2022-12-14 17.25 17.41 17.20 17.41 1.0M
2022-12-13 17.15 17.37 16.99 17.33 0.1M
2022-12-12 17.05 17.16 17.00 17.01 0.1M
2022-12-09 16.85 17.02 16.85 16.94 0.1M
2022-12-08 17.11 17.11 16.75 16.80 0.1M
2022-12-07 17.14 17.25 17.00 17.25 0.2M
2022-12-06 17.36 17.36 17.11 17.16 1.2M
2022-12-05 17.25 17.43 17.18 17.40 0.2M
2022-12-02 17.35 17.50 17.32 17.36 0.1M
2022-12-01 17.39 17.70 17.37 17.60 0.1M
2022-11-30 17.35 17.35 17.17 17.25 0.5M
2022-11-29 17.50 17.55 17.19 17.19 0.1M
2022-11-28 17.71 17.71 17.46 17.61 0.3M
2022-11-25 17.89 17.89 17.66 17.66 0.8M
2022-11-24 17.52 17.83 17.50 17.67 0.0M
2022-11-23 17.75 17.80 17.57 17.67 0.0M
2022-11-22 17.50 17.79 17.50 17.79 0.0M
2022-11-21 17.45 17.66 17.39 17.56 0.1M
2022-11-18 17.25 17.33 17.18 17.27 0.0M
2022-11-17 17.36 17.45 17.04 17.20 0.1M
2022-11-16 17.38 17.43 17.31 17.41 0.0M
2022-11-15 17.18 17.51 17.18 17.42 0.1M
2022-11-14 17.02 17.41 16.94 17.41 0.1M
2022-11-11 17.11 17.11 16.68 16.68 0.6M
2022-11-10 16.80 17.10 16.64 17.08 0.1M
2022-11-09 16.54 16.81 16.54 16.80 0.3M
2022-11-08 16.29 16.56 16.20 16.55 0.0M
2022-11-07 16.38 16.38 16.08 16.21 0.1M
2022-11-04 16.09 16.41 16.05 16.29 0.2M
2022-11-03 16.35 16.37 16.09 16.12 0.1M
2022-11-02 16.26 16.48 16.26 16.46 0.1M
2022-11-01 16.50 16.64 16.27 16.31 0.1M
2022-10-31 16.34 16.43 16.30 16.30 0.2M
2022-10-28 16.34 16.46 16.30 16.39 0.2M
2022-10-27 15.80 16.44 15.78 16.31 0.2M
2022-10-26 15.65 15.79 15.38 15.70 0.1M
2022-10-25 15.30 15.45 15.13 15.45 0.1M
2022-10-24 15.24 15.37 15.09 15.28 0.3M
2022-10-21 15.40 15.46 15.14 15.22 0.2M
2022-10-20 15.21 15.49 15.21 15.38 0.2M
2022-10-19 15.34 15.34 15.04 15.20 0.1M
2022-10-18 15.18 15.38 15.18 15.24 0.3M
2022-10-17 14.94 15.24 14.88 15.18 0.4M
2022-10-14 14.76 15.03 14.70 14.86 0.1M
2022-10-13 14.41 14.61 14.28 14.37 0.3M
2022-10-12 14.81 14.81 14.48 14.62 0.1M
2022-10-11 14.90 14.96 14.73 14.76 0.1M
2022-10-10 15.15 15.16 14.88 14.94 0.1M
2022-10-07 15.22 15.42 15.16 15.16 0.1M
2022-10-06 15.71 15.87 15.19 15.38 0.1M
2022-10-05 16.16 16.16 15.66 15.79 0.0M
2022-10-04 16.10 16.32 16.02 16.12 0.2M
2022-10-03 15.85 16.31 15.85 16.19 0.2M
2022-09-30 16.07 16.18 15.78 15.90 0.4M
2022-09-29 16.36 16.36 15.98 16.04 0.2M
2022-09-28 16.20 16.50 16.11 16.32 0.5M
2022-09-27 16.70 16.79 16.41 16.43 0.6M
2022-09-26 16.80 16.86 16.59 16.65 0.2M
2022-09-23 17.18 17.18 16.86 16.93 0.1M
2022-09-22 17.11 17.30 17.11 17.19 0.1M
2022-09-21 17.07 17.30 17.07 17.24 0.4M
2022-09-20 17.29 17.39 17.00 17.12 0.1M
2022-09-16 17.00 17.43 17.00 17.21 0.4M
2022-09-15 17.48 17.56 17.30 17.43 0.0M
2022-09-14 17.80 17.80 17.54 17.54 0.1M
2022-09-13 17.73 17.80 17.52 17.59 0.2M
2022-09-12 17.71 17.77 17.44 17.60 0.1M
2022-09-09 17.62 17.94 17.62 17.74 0.1M
2022-09-08 17.96 17.96 17.36 17.48 0.2M
2022-09-07 17.98 18.18 17.69 17.97 0.1M
2022-09-06 18.22 18.28 17.96 18.13 0.0M
2022-09-05 18.40 18.47 18.18 18.33 0.1M
2022-09-02 18.16 18.44 18.05 18.29 0.1M
2022-09-01 18.16 18.23 18.05 18.05 0.1M
2022-08-31 18.64 18.65 18.10 18.23 0.1M
2022-08-30 19.26 19.32 18.75 18.76 0.1M
2022-08-26 19.38 19.43 19.21 19.37 0.1M
2022-08-25 19.30 19.44 19.22 19.33 0.0M
2022-08-24 19.46 19.48 19.34 19.39 0.0M
2022-08-23 19.66 19.66 19.36 19.42 0.0M
2022-08-22 19.37 19.66 19.37 19.55 0.0M
2022-08-19 19.41 19.57 19.37 19.45 0.1M
2022-08-18 19.48 19.57 19.38 19.50 0.0M
2022-08-17 19.52 19.52 19.34 19.46 0.0M
2022-08-16 19.40 19.68 19.40 19.55 0.1M
2022-08-15 19.50 19.55 19.38 19.49 0.1M
2022-08-12 19.55 19.55 19.37 19.52 0.1M
2022-08-11 19.50 19.65 19.41 19.63 0.1M
2022-08-10 19.45 19.52 19.34 19.52 0.0M
2022-08-09 18.98 19.59 18.91 19.55 0.3M
2022-08-08 18.88 19.04 18.83 19.04 0.2M
2022-08-05 18.52 18.82 18.41 18.64 0.4M
2022-08-04 18.60 18.64 18.48 18.57 0.0M
2022-08-03 18.88 18.93 18.58 18.77 0.1M
2022-08-02 18.79 19.05 18.63 18.87 0.0M
2022-08-01 19.20 19.27 18.73 18.86 0.1M
2022-07-29 19.10 19.41 19.10 19.28 0.4M
2022-07-28 19.22 19.25 18.72 19.06 0.0M
2022-07-27 19.18 19.18 18.82 19.04 0.2M
2022-07-26 18.98 19.11 18.90 18.95 0.1M
2022-07-25 18.77 18.95 18.77 18.91 0.6M
2022-07-22 18.43 18.74 18.38 18.64 0.1M
2022-07-21 18.59 18.59 18.23 18.52 0.1M
2022-07-20 19.01 19.01 18.52 18.57 0.2M
2022-07-19 18.89 19.11 18.83 19.07 0.1M
2022-07-18 18.75 18.95 18.69 18.78 0.1M
2022-07-15 18.54 18.81 18.46 18.64 0.1M
2022-07-14 19.12 19.12 18.25 18.47 0.5M
2022-07-13 18.83 19.25 18.68 19.08 0.3M
2022-07-12 19.31 19.74 19.12 19.14 0.3M
2022-07-11 19.77 19.82 19.13 19.28 0.2M
2022-07-08 19.70 19.93 19.55 19.71 0.2M
2022-07-07 19.91 19.91 19.58 19.75 0.4M
2022-07-06 20.30 20.32 19.75 19.77 0.4M
2022-07-05 20.62 20.62 20.05 20.07 0.1M
2022-07-04 21.45 21.70 21.40 21.61 0.2M
2022-07-01 21.04 21.52 21.02 21.32 0.2M
2022-06-30 21.21 21.58 21.02 21.07 0.1M
2022-06-29 21.55 21.70 21.25 21.34 0.0M
2022-06-28 21.11 21.51 21.04 21.36 0.1M
2022-06-27 20.83 21.03 20.62 20.99 0.2M
2022-06-24 20.43 20.85 20.42 20.54 0.2M
2022-06-23 20.14 20.57 20.14 20.57 1.0M
2022-06-22 20.78 20.83 20.21 20.61 0.4M
2022-06-21 21.41 21.41 20.82 20.93 0.7M
2022-06-20 21.19 21.56 21.02 21.56 0.2M
2022-06-17 21.78 21.78 21.14 21.14 0.3M
2022-06-16 21.20 22.13 21.20 22.06 0.3M
2022-06-15 21.00 21.50 21.00 21.29 0.3M
2022-06-14 21.88 21.88 20.93 20.93 0.2M
2022-06-13 21.62 21.72 21.43 21.64 0.1M
2022-06-10 21.90 21.93 21.24 21.81 0.2M
2022-06-09 21.84 22.15 21.84 22.11 0.1M
2022-06-08 22.06 22.11 21.69 21.77 0.1M
2022-06-07 21.66 22.17 21.66 22.02 0.2M
2022-06-06 21.70 21.74 21.59 21.59 0.1M
2022-06-01 21.59 21.71 21.38 21.42 0.1M
2022-05-31 21.45 21.66 21.32 21.46 1.2M
2022-05-30 21.79 21.79 21.40 21.53 0.1M
2022-05-27 21.99 22.00 21.59 21.71 0.1M
2022-05-26 22.26 22.30 22.06 22.18 0.1M
2022-05-25 22.01 22.30 22.01 22.20 0.1M
2022-05-24 21.74 21.90 21.63 21.80 0.4M
2022-05-23 21.65 21.92 21.64 21.89 0.1M
2022-05-20 21.50 21.60 21.29 21.32 0.2M
2022-05-19 21.34 21.59 21.26 21.39 0.2M
2022-05-18 21.13 21.47 21.13 21.20 0.2M
2022-05-17 21.18 21.29 21.06 21.16 0.1M
2022-05-16 20.84 21.20 20.68 21.09 0.1M
2022-05-13 20.69 20.82 20.61 20.61 0.1M
2022-05-12 20.64 20.78 20.53 20.66 0.1M
2022-05-11 20.52 20.69 20.23 20.62 0.2M
2022-05-10 20.46 20.83 20.46 20.79 0.2M
2022-05-09 20.76 20.90 20.48 20.61 0.4M
2022-05-06 20.98 21.12 20.76 20.91 3.0M
2022-05-05 21.00 21.19 20.99 21.01 0.4M
2022-05-04 20.74 20.91 20.74 20.76 0.1M
2022-05-03 20.34 20.79 20.34 20.77 0.2M
2022-04-29 20.96 21.05 20.26 20.65 0.3M
2022-04-28 20.81 20.95 20.67 20.77 0.0M
2022-04-27 20.34 20.78 20.12 20.77 0.0M
2022-04-26 20.60 20.84 20.21 20.27 0.7M
2022-04-25 20.33 20.62 20.29 20.62 0.1M
2022-04-22 20.43 20.55 20.41 20.54 0.0M
2022-04-21 21.02 21.02 20.45 20.48 0.2M
2022-04-20 21.06 21.19 20.95 21.14 0.1M
2022-04-19 21.16 21.19 20.90 20.91 0.2M
2022-04-14 20.80 21.32 20.80 21.23 0.1M
2022-04-13 20.67 20.87 20.67 20.86 0.1M
2022-04-12 20.57 20.73 20.29 20.53 0.1M
2022-04-11 21.03 21.03 20.67 20.79 0.0M
2022-04-08 20.85 21.14 20.79 21.09 0.1M
2022-04-07 20.60 20.82 20.60 20.72 0.0M
2022-04-06 20.39 20.68 20.39 20.59 0.2M
2022-04-05 19.86 20.41 19.86 20.37 0.1M
2022-04-04 20.27 20.30 20.13 20.24 0.1M
2022-04-01 20.22 20.22 19.96 20.13 0.1M
2022-03-31 19.93 20.19 19.84 20.10 0.1M
2022-03-30 19.73 19.88 19.61 19.77 0.1M
2022-03-29 20.30 20.30 19.66 19.86 0.1M
2022-03-28 20.38 20.57 20.17 20.37 0.1M
2022-03-25 20.00 20.27 20.00 20.12 0.0M
2022-03-24 19.70 20.08 19.70 20.07 0.1M
2022-03-23 20.02 20.03 19.74 19.76 0.2M
2022-03-22 20.27 20.27 19.72 19.79 0.1M
2022-03-21 20.10 20.36 20.03 20.32 0.1M
2022-03-18 19.95 20.00 19.70 19.88 0.2M
2022-03-17 19.67 20.06 19.56 20.00 0.2M
2022-03-16 19.98 19.98 19.54 19.59 0.1M
2022-03-15 19.69 19.88 19.66 19.70 0.1M
2022-03-14 20.18 20.18 19.63 19.63 0.0M
2022-03-11 20.24 20.49 19.96 20.05 0.1M
2022-03-10 20.13 20.29 19.81 20.12 1.1M
2022-03-09 19.90 20.46 19.77 20.14 0.1M
2022-03-08 19.09 19.90 19.09 19.89 0.1M
2022-03-07 18.51 19.34 18.30 19.22 1.1M
2022-03-04 18.69 18.79 18.63 18.76 0.2M
2022-03-03 18.78 19.06 18.67 18.77 0.1M
2022-03-02 18.98 19.11 18.55 18.93 0.4M
2022-03-01 18.89 19.34 18.89 19.03 0.1M
2022-02-28 18.72 18.92 18.59 18.70 0.1M
2022-02-25 18.34 18.80 18.33 18.74 0.3M
2022-02-24 17.86 18.32 17.75 18.20 0.3M
2022-02-23 18.37 18.48 18.19 18.21 0.1M
2022-02-22 18.07 18.39 17.90 18.19 0.2M
2022-02-21 18.29 18.40 18.16 18.23 0.0M
2022-02-18 18.45 18.56 18.28 18.32 0.1M
2022-02-17 18.63 18.63 18.42 18.50 0.1M
2022-02-16 18.50 18.74 18.50 18.68 0.1M
2022-02-15 18.56 18.71 18.52 18.59 0.1M
2022-02-14 18.65 18.86 18.59 18.75 0.1M
2022-02-11 18.75 18.95 18.59 18.77 0.0M
2022-02-10 19.06 19.07 18.93 19.02 0.0M
2022-02-09 19.08 19.08 18.91 18.95 0.0M
2022-02-08 18.86 19.06 18.77 18.93 0.0M
2022-02-07 19.05 19.11 18.85 19.04 0.2M
2022-02-04 19.43 19.43 18.95 19.04 0.2M
2022-02-03 19.52 19.61 19.30 19.36 0.1M
2022-02-02 19.47 19.53 19.36 19.52 0.1M
2022-02-01 19.34 19.51 19.31 19.43 0.0M
2022-01-31 19.59 19.70 19.11 19.23 0.1M
2022-01-28 19.66 19.68 19.54 19.68 0.1M
2022-01-27 19.70 19.70 19.23 19.53 0.3M
2022-01-26 19.84 19.98 19.68 19.75 0.1M
2022-01-25 19.63 19.89 19.50 19.86 0.1M
2022-01-24 19.87 19.95 19.40 19.47 0.0M
2022-01-21 20.01 20.11 19.79 19.79 0.1M
2022-01-20 19.95 20.13 19.92 20.00 0.1M
2022-01-19 20.17 20.17 19.89 20.07 0.5M
2022-01-18 19.90 20.19 19.86 20.06 0.2M
2022-01-17 20.15 20.21 20.03 20.14 0.0M
2022-01-14 19.82 20.14 19.76 19.99 0.2M
2022-01-13 19.84 19.96 19.74 19.82 0.1M
2022-01-12 19.75 19.89 19.75 19.86 0.0M
2022-01-11 19.85 19.96 19.84 19.91 0.0M
2022-01-10 20.01 20.02 19.79 19.79 0.1M
2022-01-07 19.95 20.07 19.94 19.98 0.1M
2022-01-06 19.93 19.99 19.82 19.91 0.6M
2022-01-05 20.21 20.21 20.06 20.19 0.0M
2022-01-04 20.50 20.50 20.02 20.21 0.1M