Entra ASA

ENTRA
🏛️ 영국 →
120.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
13:35 120.00 120.00 120.00 120.00 0.4K
14:13 120.20 120.20 120.20 120.20 0.1K
16:35 120.00 120.00 120.00 120.00 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 120.00 120.20 120.00 120.00 0.0M
2025-09-25 120.80 122.20 122.20 120.80 0.0M
2025-09-24 121.20 120.80 120.80 121.20 0.0M
2025-09-23 120.00 121.17 120.95 121.60 0.0M
2025-09-22 121.80 121.70 121.60 121.80 0.0M
2025-09-19 124.30 123.80 121.59 122.80 0.0M
2025-09-18 124.30 125.80 122.80 125.10 0.0M
2025-09-17 122.60 123.60 122.80 124.10 0.0M
2025-09-16 123.40 124.40 123.00 123.20 0.0M
2025-09-15 122.40 124.40 123.40 124.30 0.0M
2025-09-12 122.80 125.30 123.00 124.70 0.0M
2025-09-11 124.10 123.80 122.20 124.10 0.0M
2025-09-10 123.20 122.80 122.20 121.80 0.0M
2025-09-09 122.60 123.60 122.80 124.10 0.0M
2025-09-08 122.00 123.40 122.80 123.60 0.0M
2025-09-05 120.60 121.40 120.40 123.60 0.0M
2025-09-04 121.40 122.40 121.20 121.40 0.0M
2025-09-03 122.20 122.40 121.00 120.40 0.0M
2025-09-02 122.20 120.80 120.20 120.60 0.0M
2025-09-01 121.20 121.60 121.20 121.60 0.0M
2025-08-29 120.20 122.20 120.60 121.20 0.0M
2025-08-28 125.30 124.10 124.00 123.60 0.0M
2025-08-27 126.10 126.40 124.80 126.10 0.0M
2025-08-26 126.90 127.20 127.20 126.90 0.0M
2025-08-25 127.20 127.20 126.30 127.20 0.0M
2025-08-22 126.50 127.40 126.60 126.50 0.0M
2025-08-21 126.50 126.00 125.20 126.50 0.0M
2025-08-20 125.30 126.80 125.20 125.30 0.0M
2025-08-19 125.30 125.60 124.60 125.30 0.0M
2025-08-18 124.90 126.40 124.80 124.90 0.0M
2025-08-15 125.90 125.40 125.20 125.90 0.0M
2025-08-14 125.70 126.60 124.40 125.70 0.0M
2025-08-13 127.30 128.00 125.40 125.70 0.0M
2025-08-12 128.20 128.00 127.60 128.20 0.0M
2025-08-11 128.40 129.20 129.00 128.40 0.0M
2025-08-08 129.00 129.80 129.00 129.00 0.0M
2025-08-07 127.70 129.20 129.00 129.40 0.0M
2025-08-06 128.80 128.20 128.20 128.60 0.0M
2025-08-05 128.60 128.40 128.30 128.60 0.0M
2025-08-04 126.30 127.60 127.00 126.30 0.0M
2025-08-03 126.30 126.70 126.70 126.70 0.0M
2025-08-01 126.70 126.70 126.70 126.70 0.0M
2025-07-31 127.30 127.10 127.00 127.30 0.0M
2025-07-30 129.20 129.80 127.60 127.30 0.0M
2025-07-29 129.20 130.40 129.60 129.60 0.0M
2025-07-28 130.80 131.50 129.80 130.80 0.0M
2025-07-25 127.30 130.80 130.20 130.40 0.0M
2025-07-24 130.20 130.20 129.80 128.40 0.0M
2025-07-23 130.40 129.60 129.20 130.40 0.0M
2025-07-22 129.20 130.60 129.80 129.20 0.0M
2025-07-21 128.60 130.20 129.00 128.60 0.0M
2025-07-18 130.60 128.40 128.00 128.60 0.0M
2025-07-17 129.40 129.40 129.40 129.40 0.0M
2025-07-16 131.20 129.60 129.40 129.20 0.0M
2025-07-15 132.70 133.00 132.20 132.70 0.0M
2025-07-14 131.80 132.20 131.20 131.80 0.0M
2025-07-11 128.00 132.60 124.40 132.30 0.0M
2025-07-10 126.10 126.40 126.20 126.10 0.0M
2025-07-09 124.50 126.40 125.80 126.30 0.0M
2025-07-08 127.70 126.40 125.00 126.10 0.0M
2025-07-07 129.60 129.80 128.60 127.70 0.0M
2025-07-04 129.60 130.00 129.20 129.60 0.0M
2025-07-03 128.80 130.20 127.40 129.80 0.0M
2025-07-02 132.70 130.40 129.51 130.80 0.0M
2025-07-01 133.50 135.00 132.60 133.50 0.0M
2025-06-30 132.30 135.40 134.00 134.50 0.0M
2025-06-27 132.50 132.00 130.60 130.60 0.0M
2025-06-26 130.40 131.60 128.20 130.20 0.0M
2025-06-25 129.20 129.20 128.20 128.20 0.0M
2025-06-24 131.00 129.40 127.60 127.50 0.0M
2025-06-23 128.60 130.00 128.60 130.40 0.0M
2025-06-20 125.90 128.40 126.20 128.00 0.0M
2025-06-19 121.40 125.60 124.00 125.10 0.0M
2025-06-18 121.00 122.20 121.60 121.00 0.0M
2025-06-17 122.00 121.40 121.00 120.40 0.0M
2025-06-16 119.50 121.00 120.00 121.00 0.0M
2025-06-13 120.60 120.80 120.59 120.60 0.0M
2025-06-12 123.80 122.80 121.40 121.80 0.0M
2025-06-11 122.00 124.00 122.80 123.40 0.0M
2025-06-10 123.20 122.90 121.80 122.60 0.0M
2025-06-09 122.60 122.60 122.60 122.60 0.0M
2025-06-06 122.60 123.60 123.00 122.60 0.0M
2025-06-05 121.20 123.20 121.00 122.60 0.0M
2025-06-04 120.20 120.46 119.30 120.20 0.0M
2025-06-03 118.10 118.86 118.20 119.50 0.0M
2025-06-02 118.70 118.30 117.80 118.70 0.0M
2025-05-30 122.00 121.60 119.00 119.70 0.0M
2025-05-29 117.30 117.30 117.30 117.30 0.0M
2025-05-28 117.30 117.60 116.80 117.30 0.0M
2025-05-27 118.90 119.40 118.20 116.90 0.0M
2025-05-26 119.30 120.40 118.80 119.30 0.0M
2025-05-23 121.00 122.50 121.00 122.00 0.0M
2025-05-22 124.10 122.40 121.00 122.40 0.0M
2025-05-21 124.70 123.80 122.60 123.00 0.0M
2025-05-20 123.20 125.00 124.40 124.70 0.0M
2025-05-19 125.30 123.40 122.20 123.60 0.0M
2025-05-16 124.70 125.80 124.60 124.70 0.0M
2025-05-15 123.20 123.80 122.20 123.20 0.0M
2025-05-14 124.10 123.80 122.60 122.40 0.0M
2025-05-13 123.20 124.64 122.80 124.70 0.0M
2025-05-12 125.30 123.60 122.00 123.40 0.0M
2025-05-09 121.80 124.40 122.30 123.40 0.0M
2025-05-08 122.40 122.40 122.00 122.40 0.0M
2025-05-07 120.40 122.40 120.80 122.00 0.0M
2025-05-06 120.60 120.20 120.00 120.60 0.0M
2025-05-05 121.00 121.50 119.40 121.00 0.0M
2025-05-02 118.90 120.80 118.60 120.00 0.0M
2025-05-01 120.00 120.00 120.00 120.00 0.0M
2025-04-30 118.30 120.00 118.40 120.00 0.0M
2025-04-29 116.30 119.30 118.40 119.30 0.0M
2025-04-28 115.80 118.91 118.20 118.50 0.0M
2025-04-25 117.50 119.00 117.80 117.50 0.0M
2025-04-24 118.70 119.20 118.20 118.70 0.0M
2025-04-23 117.10 118.00 117.40 117.10 0.0M
2025-04-22 118.70 119.60 118.20 119.10 0.1M
2025-04-17 118.10 118.10 118.10 118.10 0.0M
2025-04-16 117.30 118.80 118.00 118.10 0.0M
2025-04-15 115.00 118.40 116.40 118.10 0.0M
2025-04-14 115.00 115.00 114.60 113.60 0.0M
2025-04-11 112.80 114.60 111.80 114.00 0.0M
2025-04-10 113.80 114.40 112.60 113.60 0.0M
2025-04-09 110.90 109.60 107.00 109.50 0.0M
2025-04-08 114.40 110.60 108.40 110.50 0.0M
2025-04-07 110.70 112.20 108.20 111.70 0.0M
2025-04-04 117.70 119.40 114.80 116.10 0.0M
2025-04-03 116.70 119.40 118.86 118.10 0.0M
2025-04-02 118.30 117.80 116.00 116.70 0.0M
2025-04-01 119.70 121.60 119.80 120.80 0.0M
2025-03-31 121.80 121.40 120.60 120.20 0.0M
2025-03-28 122.60 123.00 121.60 122.60 0.0M
2025-03-27 117.30 122.20 120.00 122.00 0.0M
2025-03-26 116.50 121.80 116.00 120.60 0.0M
2025-03-25 111.10 113.00 111.00 114.20 0.0M
2025-03-24 112.00 111.40 111.00 112.00 0.0M
2025-03-21 111.50 111.60 111.20 111.50 0.0M
2025-03-20 110.70 111.25 111.00 110.70 0.0M
2025-03-19 110.30 110.90 110.60 110.30 0.0M
2025-03-18 111.70 111.40 110.80 111.70 0.0M
2025-03-17 110.50 110.61 110.40 110.50 0.0M
2025-03-14 110.70 110.82 110.20 110.70 0.0M
2025-03-13 110.70 110.80 110.40 110.70 0.0M
2025-03-12 110.70 111.09 110.60 110.70 0.0M
2025-03-11 111.10 111.20 110.60 111.10 0.0M
2025-03-10 111.70 111.03 110.80 111.70 0.0M
2025-03-07 111.50 112.00 111.20 111.50 0.0M
2025-03-06 111.30 111.40 111.00 111.30 0.0M
2025-03-05 112.40 111.80 111.48 112.40 0.0M
2025-03-04 113.60 113.40 112.40 113.60 0.0M
2025-03-03 113.60 113.80 112.60 113.60 0.0M
2025-02-28 113.80 114.20 113.40 113.80 0.0M
2025-02-27 113.80 115.00 113.80 113.80 0.0M
2025-02-26 115.60 116.20 114.60 115.60 0.0M
2025-02-25 115.40 115.80 115.60 115.60 0.0M
2025-02-24 115.40 115.40 115.40 115.40 0.0M
2025-02-21 116.10 117.00 114.40 114.60 0.0M
2025-02-20 114.20 116.60 115.60 115.60 0.0M
2025-02-19 114.40 116.60 113.60 113.80 0.0M
2025-02-18 116.50 115.60 115.40 116.50 0.0M
2025-02-17 116.10 116.92 116.31 116.10 0.0M
2025-02-14 119.10 119.00 117.00 118.30 0.0M
2025-02-13 111.30 120.00 111.60 117.50 0.0M
2025-02-12 116.50 116.60 108.00 109.50 0.0M
2025-02-11 117.10 118.00 117.50 117.10 0.0M
2025-02-10 118.10 118.80 118.60 118.10 0.0M
2025-02-07 119.50 119.80 118.40 118.90 0.0M
2025-02-06 121.00 120.60 119.60 120.00 0.0M
2025-02-05 116.50 120.00 117.20 119.70 0.0M
2025-02-04 115.20 117.03 116.00 116.70 0.0M
2025-02-03 115.20 116.40 115.40 115.20 0.0M
2025-01-31 117.30 117.20 115.80 115.80 0.0M
2025-01-30 115.00 118.60 117.40 118.10 0.0M
2025-01-29 117.30 116.80 115.20 115.60 0.0M
2025-01-28 115.40 117.20 115.60 115.40 0.0M
2025-01-27 113.00 117.50 114.40 115.80 0.0M
2025-01-24 115.20 116.00 113.60 113.60 0.0M
2025-01-23 112.80 113.00 112.20 112.80 0.0M
2025-01-22 112.80 113.80 112.80 112.80 0.0M
2025-01-21 112.40 113.20 113.20 112.40 0.0M
2025-01-20 113.40 113.80 113.20 113.40 0.0M
2025-01-17 116.10 115.60 114.80 114.60 0.0M
2025-01-16 113.40 114.60 113.00 113.40 0.0M
2025-01-15 106.00 113.40 111.40 114.00 0.0M
2025-01-14 109.50 110.40 109.80 110.70 0.0M
2025-01-13 111.70 111.40 109.60 110.30 0.0M
2025-01-10 112.60 112.40 111.00 110.90 0.0M
2025-01-09 114.00 113.40 112.00 112.60 0.0M
2025-01-08 112.00 113.20 110.40 111.70 0.0M
2025-01-07 114.20 114.60 112.80 112.60 0.0M
2025-01-06 114.80 114.80 114.20 114.80 0.0M
2025-01-03 116.10 116.20 114.80 116.10 0.0M
2025-01-02 115.40 116.44 115.20 115.80 0.0M