Endesa

ELE
🏛️ 영국 →
26.77
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
2023-12-29 18.54 18.75 18.49 18.59 0.1M
2023-12-28 18.70 18.82 18.49 18.62 0.1M
2023-12-27 19.44 19.48 19.25 19.41 0.3M
2023-12-22 19.33 19.40 19.28 19.32 0.0M
2023-12-21 19.38 19.43 19.30 19.35 0.1M
2023-12-20 19.50 19.55 19.34 19.36 0.1M
2023-12-19 19.39 19.52 19.37 19.44 0.1M
2023-12-18 19.50 19.56 19.39 19.48 1.0M
2023-12-15 19.52 19.64 19.46 19.55 0.1M
2023-12-14 19.79 19.95 19.55 19.65 0.2M
2023-12-13 19.65 19.68 19.48 19.59 5.1M
2023-12-12 19.48 19.77 19.44 19.66 0.2M
2023-12-11 19.64 19.70 19.54 19.66 1.1M
2023-12-08 19.65 19.80 19.59 19.63 0.1M
2023-12-07 19.57 19.76 19.54 19.72 0.4M
2023-12-06 19.50 19.72 19.45 19.55 2.0M
2023-12-05 19.30 19.45 19.25 19.39 0.1M
2023-12-04 19.28 19.52 19.28 19.37 0.1M
2023-12-01 19.27 19.35 19.20 19.30 0.0M
2023-11-30 19.14 19.36 19.12 19.25 0.5M
2023-11-29 19.11 19.18 19.07 19.15 0.3M
2023-11-28 19.05 19.18 19.00 19.12 0.1M
2023-11-27 18.86 19.11 18.51 19.03 0.3M
2023-11-24 18.76 18.85 18.59 18.85 0.2M
2023-11-23 18.93 18.93 18.65 18.67 0.8M
2023-11-22 19.23 19.36 19.16 19.19 0.5M
2023-11-21 19.45 19.53 19.01 19.14 0.7M
2023-11-20 19.14 19.46 19.13 19.43 0.4M
2023-11-17 19.24 19.62 19.18 19.62 0.4M
2023-11-16 18.97 19.21 18.97 19.20 0.3M
2023-11-15 19.02 19.12 18.85 19.05 0.4M
2023-11-14 18.80 19.02 18.76 18.98 0.2M
2023-11-13 18.62 18.80 18.62 18.63 1.2M
2023-11-10 18.73 18.78 18.50 18.55 0.9M
2023-11-09 18.48 18.79 18.48 18.70 2.8M
2023-11-08 18.32 18.61 18.29 18.56 0.2M
2023-11-07 18.38 18.49 18.35 18.40 0.9M
2023-11-06 18.54 18.62 18.31 18.38 0.3M
2023-11-03 18.56 18.79 18.54 18.71 0.1M
2023-11-02 18.29 18.60 18.29 18.57 0.3M
2023-11-01 17.70 18.16 17.55 18.08 0.2M
2023-10-31 17.80 18.20 17.70 17.73 0.7M
2023-10-30 18.08 18.25 17.98 18.04 2.1M
2023-10-27 17.91 17.94 17.75 17.84 0.4M
2023-10-26 17.90 18.10 17.75 17.84 2.3M
2023-10-25 18.12 18.12 17.79 17.86 0.4M
2023-10-24 18.43 18.43 17.93 18.12 0.6M
2023-10-23 18.58 18.62 18.36 18.52 0.4M
2023-10-20 18.86 18.95 18.46 18.62 0.5M
2023-10-19 19.02 19.14 18.80 19.05 2.3M
2023-10-18 19.06 19.12 18.98 19.05 0.9M
2023-10-17 19.23 19.32 19.02 19.02 0.5M
2023-10-16 19.24 19.34 19.10 19.20 0.0M
2023-10-13 19.18 19.43 19.17 19.17 0.2M
2023-10-12 19.28 19.45 19.16 19.18 0.1M
2023-10-11 19.19 19.43 19.16 19.43 0.2M
2023-10-10 19.08 19.30 19.05 19.05 0.2M
2023-10-09 18.87 19.07 18.86 18.96 1.3M
2023-10-06 18.80 18.84 18.50 18.69 0.1M
2023-10-05 18.61 18.79 18.59 18.62 0.6M
2023-10-04 18.41 18.77 18.38 18.52 0.2M
2023-10-03 18.61 18.67 18.23 18.27 1.5M
2023-10-02 19.32 19.32 18.64 18.64 0.5M
2023-09-29 19.35 19.48 19.27 19.27 0.0M
2023-09-28 19.29 19.48 19.22 19.36 0.1M
2023-09-27 19.41 19.43 19.27 19.33 0.1M
2023-09-26 19.38 19.64 19.38 19.43 0.0M
2023-09-25 19.74 19.80 19.45 19.54 0.1M
2023-09-22 19.91 19.93 19.72 19.75 0.1M
2023-09-21 20.13 20.16 19.82 19.88 0.1M
2023-09-20 20.02 20.16 19.89 20.15 0.0M
2023-09-19 19.89 20.05 19.89 19.91 0.7M
2023-09-18 19.78 19.98 19.68 19.89 0.2M
2023-09-15 19.76 19.89 19.71 19.83 0.2M
2023-09-14 19.41 19.64 19.40 19.63 0.3M
2023-09-13 19.31 19.34 19.11 19.29 2.4M
2023-09-12 19.26 19.43 19.26 19.29 1.1M
2023-09-11 19.30 19.30 19.14 19.20 0.0M
2023-09-08 19.21 19.23 18.93 19.04 0.1M
2023-09-07 18.80 19.19 18.79 19.18 0.5M
2023-09-06 18.75 18.88 18.67 18.72 0.1M
2023-09-05 18.80 19.02 18.78 18.82 0.0M
2023-09-04 19.19 19.19 18.78 18.91 0.8M
2023-09-01 19.18 19.29 19.07 19.14 0.3M
2023-08-31 19.27 19.43 19.25 19.36 0.4M
2023-08-30 19.39 19.40 19.15 19.33 0.0M
2023-08-29 19.20 19.44 19.18 19.36 0.1M
2023-08-25 18.86 19.08 18.79 19.02 0.5M
2023-08-24 18.86 18.96 18.84 18.93 0.0M
2023-08-23 18.73 19.07 18.73 18.90 0.9M
2023-08-22 18.66 18.74 18.56 18.70 0.2M
2023-08-21 18.65 18.88 18.52 18.54 1.5M
2023-08-18 18.55 18.70 18.48 18.66 0.2M
2023-08-17 18.78 18.78 18.52 18.66 0.6M
2023-08-16 18.77 18.96 18.77 18.95 1.1M
2023-08-15 19.05 19.05 18.68 18.84 0.2M
2023-08-14 19.07 19.12 18.96 19.05 0.2M
2023-08-11 19.19 19.21 19.05 19.15 0.7M
2023-08-10 18.98 19.16 18.98 19.02 0.7M
2023-08-09 18.95 19.12 18.80 18.86 0.1M
2023-08-08 18.71 19.02 18.71 18.88 0.2M
2023-08-07 18.90 18.97 18.64 18.69 0.1M
2023-08-04 18.79 18.95 18.73 18.80 0.3M
2023-08-03 18.78 18.93 18.68 18.79 0.1M
2023-08-02 19.16 19.16 18.80 18.88 0.4M
2023-08-01 19.54 19.54 19.27 19.30 0.2M
2023-07-31 19.59 19.64 19.41 19.58 0.6M
2023-07-28 19.55 19.68 19.50 19.56 0.4M
2023-07-27 19.47 19.86 19.47 19.60 1.7M
2023-07-26 19.36 19.49 19.06 19.30 0.5M
2023-07-25 19.36 19.40 19.15 19.34 1.2M
2023-07-24 19.17 19.39 18.93 19.27 1.3M
2023-07-21 19.75 19.88 19.67 19.79 0.0M
2023-07-20 19.41 19.63 19.41 19.55 0.1M
2023-07-19 19.36 19.46 19.18 19.25 0.1M
2023-07-18 19.55 19.55 19.35 19.53 0.6M
2023-07-17 19.64 19.79 19.57 19.73 0.2M
2023-07-14 19.70 19.74 19.57 19.71 0.2M
2023-07-13 19.68 19.80 19.66 19.73 0.0M
2023-07-12 19.45 19.62 19.41 19.47 0.3M
2023-07-11 19.48 19.50 19.39 19.43 0.7M
2023-07-10 19.43 19.43 19.21 19.29 1.8M
2023-07-07 19.37 19.48 19.23 19.34 0.1M
2023-07-06 19.65 19.84 19.38 19.48 0.1M
2023-07-05 19.85 20.13 19.73 19.82 0.3M
2023-07-04 20.05 20.05 19.83 19.96 0.8M
2023-07-03 19.55 19.82 19.55 19.82 3.0M
2023-06-30 19.68 19.82 19.59 19.68 0.2M
2023-06-29 19.82 19.90 19.52 19.63 0.3M
2023-06-28 21.38 21.49 21.35 21.43 0.2M
2023-06-27 21.21 21.33 21.07 21.13 0.2M
2023-06-26 21.32 21.32 20.78 21.18 0.3M
2023-06-23 20.89 20.93 20.73 20.87 0.5M
2023-06-22 20.99 21.05 20.86 21.00 0.1M
2023-06-21 21.06 21.12 20.97 20.98 1.3M
2023-06-20 20.93 21.23 20.90 21.21 0.5M
2023-06-19 21.08 21.08 20.80 20.80 0.1M
2023-06-16 20.51 21.15 20.38 21.13 0.6M
2023-06-15 20.80 20.92 20.75 20.75 0.4M
2023-06-14 20.72 21.02 20.72 20.92 1.3M
2023-06-13 21.02 21.02 20.67 20.71 0.2M
2023-06-12 21.08 21.08 20.86 21.04 0.4M
2023-06-09 21.11 21.24 21.05 21.15 0.4M
2023-06-08 21.38 21.39 21.00 21.14 0.3M
2023-06-07 21.35 21.44 21.25 21.31 0.2M
2023-06-06 21.18 21.38 21.10 21.34 0.3M
2023-06-05 20.99 21.19 20.97 21.18 0.1M
2023-06-02 20.75 20.95 20.51 20.89 0.4M
2023-06-01 20.48 20.69 20.30 20.52 0.4M
2023-05-31 20.21 20.50 20.21 20.25 0.6M
2023-05-30 20.07 20.43 20.07 20.39 0.4M
2023-05-26 19.85 20.05 19.66 20.03 0.1M
2023-05-25 19.90 19.99 19.72 19.73 0.0M
2023-05-24 20.00 20.00 19.77 19.77 0.2M
2023-05-23 20.03 20.22 20.03 20.05 0.1M
2023-05-22 19.96 20.16 19.93 20.02 0.2M
2023-05-19 19.72 19.93 19.66 19.75 3.0M
2023-05-18 19.98 19.98 19.66 19.74 0.2M
2023-05-17 19.91 19.96 19.80 19.86 0.1M
2023-05-16 20.00 20.18 19.91 20.05 0.3M
2023-05-15 20.18 20.19 19.98 20.15 0.1M
2023-05-12 19.96 20.23 19.96 20.20 0.2M
2023-05-11 19.84 19.91 19.72 19.82 0.6M
2023-05-10 19.91 20.10 19.70 19.77 0.3M
2023-05-09 20.45 20.48 19.72 19.91 1.3M
2023-05-05 20.47 20.49 20.19 20.39 0.1M
2023-05-04 20.23 20.40 20.00 20.25 0.2M
2023-05-03 20.22 20.35 20.18 20.24 0.6M
2023-05-02 20.40 20.41 20.14 20.33 0.2M
2023-04-28 20.25 20.38 20.14 20.28 1.1M
2023-04-27 19.74 20.29 19.74 20.15 0.6M
2023-04-26 19.89 19.97 19.70 19.76 0.5M
2023-04-25 19.71 19.82 19.60 19.66 0.4M
2023-04-24 19.73 19.89 19.64 19.77 0.3M
2023-04-21 20.06 20.18 19.95 20.08 0.1M
2023-04-20 19.93 20.10 19.88 20.03 0.9M
2023-04-19 19.78 20.06 19.78 20.01 0.2M
2023-04-18 19.83 19.83 19.61 19.82 0.7M
2023-04-17 19.80 20.03 19.76 19.84 0.2M
2023-04-14 20.35 20.35 19.68 19.68 0.5M
2023-04-13 20.47 20.47 20.11 20.29 0.1M
2023-04-12 20.12 20.47 20.12 20.30 0.1M
2023-04-11 20.35 20.42 20.18 20.18 0.1M
2023-04-06 20.17 20.48 20.13 20.34 0.2M
2023-04-05 20.00 20.16 19.98 19.98 1.2M
2023-04-04 19.89 20.03 19.88 19.88 0.5M
2023-04-03 20.00 20.01 19.59 19.70 1.0M
2023-03-31 19.65 20.03 19.65 19.89 0.3M
2023-03-30 19.59 19.84 19.59 19.72 0.2M
2023-03-29 19.52 19.59 19.43 19.45 0.1M
2023-03-28 19.45 19.52 19.34 19.43 0.1M
2023-03-27 19.21 19.48 19.16 19.30 0.1M
2023-03-24 19.32 19.32 18.93 18.97 0.2M
2023-03-23 19.34 19.41 19.16 19.32 0.1M
2023-03-22 19.16 19.32 19.09 19.17 0.1M
2023-03-21 18.95 19.16 18.93 18.97 0.4M
2023-03-20 18.50 18.92 18.50 18.74 0.7M
2023-03-17 18.84 18.98 18.35 18.36 2.8M
2023-03-16 18.62 18.89 18.57 18.87 0.8M
2023-03-15 18.93 19.09 18.46 19.04 0.4M
2023-03-14 18.77 19.09 18.72 18.95 0.8M
2023-03-13 18.91 18.91 18.39 18.66 1.1M
2023-03-10 18.98 19.00 18.86 18.96 0.2M
2023-03-09 19.11 19.27 18.89 18.91 0.4M
2023-03-08 18.81 19.29 18.60 19.29 0.5M
2023-03-07 18.27 18.47 18.27 18.30 0.1M
2023-03-06 18.37 18.41 18.16 18.16 0.2M
2023-03-03 18.32 18.39 18.23 18.29 0.4M
2023-03-02 18.30 18.30 18.03 18.24 0.6M
2023-03-01 18.59 18.59 18.16 18.32 0.6M
2023-02-28 18.70 18.73 18.45 18.45 0.5M
2023-02-27 18.73 18.77 18.66 18.68 0.9M
2023-02-24 18.91 18.91 18.47 18.61 0.4M
2023-02-23 18.62 18.62 18.52 18.52 0.2M
2023-02-22 18.76 18.80 18.46 18.59 0.2M
2023-02-21 18.27 19.03 18.27 18.85 0.3M
2023-02-20 19.10 19.33 18.86 19.00 0.3M
2023-02-17 18.70 19.07 18.66 19.07 0.2M
2023-02-16 18.85 18.89 18.55 18.70 0.5M
2023-02-15 18.63 18.82 18.62 18.69 0.4M
2023-02-14 18.30 18.50 18.27 18.46 0.3M
2023-02-13 18.16 18.21 18.11 18.15 0.1M
2023-02-10 18.10 18.22 18.02 18.19 0.4M
2023-02-09 18.25 18.32 18.16 18.27 0.1M
2023-02-08 18.20 18.30 18.16 18.23 0.1M
2023-02-07 18.23 18.31 18.11 18.26 0.0M
2023-02-06 18.23 18.27 18.11 18.25 0.0M
2023-02-03 18.30 18.30 18.15 18.17 0.1M
2023-02-02 18.27 18.36 18.09 18.19 0.3M
2023-02-01 18.25 18.32 18.11 18.26 0.5M
2023-01-31 18.36 18.36 18.20 18.30 0.1M
2023-01-30 18.34 18.41 18.23 18.37 0.2M
2023-01-27 18.23 18.32 18.21 18.27 0.5M
2023-01-26 18.39 18.39 18.13 18.14 0.3M
2023-01-25 18.45 18.46 18.23 18.24 0.2M
2023-01-24 18.39 18.39 18.27 18.34 0.5M
2023-01-23 18.39 18.45 18.24 18.24 0.1M
2023-01-20 18.34 18.51 18.27 18.42 0.3M
2023-01-19 18.50 18.50 18.14 18.26 0.1M
2023-01-18 18.77 18.77 18.52 18.52 0.1M
2023-01-17 18.75 18.78 18.50 18.58 0.3M
2023-01-16 18.66 18.77 18.60 18.76 0.0M
2023-01-13 18.68 18.75 18.57 18.66 0.0M
2023-01-12 18.76 18.90 18.55 18.70 0.6M
2023-01-11 18.72 18.96 18.70 18.93 0.1M
2023-01-10 18.46 18.85 18.46 18.68 0.6M
2023-01-09 18.38 18.48 18.18 18.32 0.2M
2023-01-06 18.55 18.80 18.43 18.73 0.5M
2023-01-05 18.69 18.69 18.41 18.49 0.5M
2023-01-04 18.22 18.75 18.21 18.66 0.3M
2023-01-03 17.89 18.20 17.84 18.17 3.0M