Endesa

ELE
🏛️ 독일 →
27.34
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 26.78 27.34 26.78 27.34 0.0M
2025-09-29 26.71 26.71 26.71 26.71 0.0M
2025-09-26 26.58 26.58 26.58 26.58 0.0M
2025-09-25 26.42 26.42 26.42 26.42 0.0M
2025-09-24 26.23 26.23 26.23 26.23 0.0M
2025-09-23 26.09 26.59 26.09 26.59 0.0M
2025-09-22 26.32 26.32 26.32 26.32 0.0M
2025-09-19 26.13 26.13 26.13 26.13 0.0M
2025-09-18 26.04 26.04 26.04 26.04 0.0M
2025-09-17 26.27 26.29 26.27 26.29 0.0M
2025-09-16 26.67 26.67 26.67 26.67 0.0M
2025-09-15 26.45 26.55 26.45 26.55 0.0M
2025-09-12 26.32 26.32 26.32 26.32 0.0M
2025-09-11 25.84 25.84 25.84 25.84 0.0M
2025-09-10 25.79 25.79 25.79 25.79 0.0M
2025-09-09 25.72 25.97 25.72 25.97 0.0M
2025-09-08 25.66 25.67 25.66 25.67 0.0M
2025-09-05 25.43 25.43 25.43 25.43 0.0M
2025-09-04 25.64 25.64 25.64 25.64 0.0M
2025-09-03 25.50 25.50 25.50 25.50 0.0M
2025-09-02 25.74 25.74 25.74 25.74 0.0M
2025-09-01 25.92 25.92 25.92 25.92 0.0M
2025-08-29 26.04 26.04 26.03 26.03 0.0M
2025-08-28 26.53 26.53 26.27 26.27 0.0M
2025-08-27 26.42 26.42 26.42 26.42 0.0M
2025-08-26 26.41 26.60 26.41 26.60 0.0M
2025-08-25 26.60 26.60 26.60 26.60 0.0M
2025-08-22 26.62 26.62 26.62 26.62 0.0M
2025-08-21 26.53 26.75 26.53 26.75 0.0M
2025-08-20 26.00 26.57 26.00 26.57 0.0M
2025-08-19 26.25 26.25 26.25 26.25 0.0M
2025-08-18 26.43 26.72 26.43 26.72 0.0M
2025-08-15 26.27 26.27 26.27 26.27 0.0M
2025-08-14 25.81 26.27 25.81 26.27 0.0M
2025-08-13 25.55 25.99 25.55 25.99 0.0M
2025-08-12 25.72 25.72 25.72 25.72 0.0M
2025-08-11 25.37 25.76 25.37 25.76 0.0M
2025-08-08 25.69 25.82 25.69 25.82 0.0M
2025-08-07 25.64 25.64 25.64 25.64 0.0M
2025-08-06 25.58 25.58 25.58 25.58 0.0M
2025-08-05 25.49 25.56 25.49 25.56 0.0M
2025-08-04 25.42 25.42 25.42 25.42 0.0M
2025-08-01 25.15 25.15 25.15 25.15 0.0M
2025-07-31 25.52 25.52 25.52 25.52 0.0M
2025-07-30 25.12 25.12 25.12 25.12 0.0M
2025-07-29 25.42 25.42 25.42 25.42 0.0M
2025-07-28 25.42 25.54 25.42 25.54 0.0M
2025-07-25 25.41 25.41 25.41 25.41 0.0M
2025-07-24 25.58 25.58 25.58 25.58 0.0M
2025-07-23 26.61 26.61 26.61 26.61 0.0M
2025-07-22 25.84 25.84 25.84 25.84 0.0M
2025-07-21 25.57 25.57 25.57 25.57 0.0M
2025-07-18 25.72 25.72 25.72 25.72 0.0M
2025-07-17 26.05 26.05 26.05 26.05 0.0M
2025-07-16 25.81 26.15 25.81 26.00 0.0M
2025-07-15 25.90 26.15 25.90 26.15 0.0M
2025-07-14 26.01 26.01 26.01 26.01 0.0M
2025-07-11 25.78 25.78 25.78 25.78 0.0M
2025-07-10 26.38 26.38 26.38 26.38 0.0M
2025-07-09 26.28 26.28 26.28 26.28 0.0M
2025-07-08 26.29 26.54 26.29 26.54 0.0M
2025-07-07 26.92 26.92 26.92 26.92 0.0M
2025-07-04 26.77 26.77 26.77 26.77 0.0M
2025-07-03 26.68 26.68 26.45 26.45 0.0M
2025-07-02 27.05 27.05 26.86 26.86 0.0M
2025-07-01 27.11 27.11 26.99 26.99 0.0M
2025-06-30 26.78 26.78 26.78 26.78 0.0M
2025-06-27 26.46 26.60 26.46 26.60 0.0M
2025-06-26 27.11 27.11 27.10 27.10 0.0M
2025-06-25 27.59 27.62 27.59 27.62 0.0M
2025-06-24 27.88 27.88 27.69 27.69 0.0M
2025-06-23 27.16 27.55 27.16 27.55 0.0M
2025-06-20 26.94 26.94 26.94 26.94 0.0M
2025-06-19 26.67 26.67 26.67 26.67 0.0M
2025-06-18 26.62 26.62 26.62 26.62 0.0M
2025-06-17 26.71 26.71 26.71 26.71 0.0M
2025-06-16 27.09 27.09 27.09 27.09 0.0M
2025-06-13 26.89 27.20 26.89 27.20 0.0M
2025-06-12 26.87 26.87 26.87 26.87 0.0M
2025-06-11 27.03 27.03 26.67 26.67 0.0M
2025-06-10 27.02 27.02 27.02 27.02 0.0M
2025-06-09 26.96 26.96 26.96 26.96 0.0M
2025-06-06 26.99 27.00 26.99 27.00 0.0M
2025-06-05 26.88 26.88 26.88 26.88 0.0M
2025-06-04 26.80 27.05 26.80 26.99 0.0M
2025-06-03 27.01 27.06 27.01 27.06 0.0M
2025-06-02 26.75 26.75 26.75 26.75 0.0M
2025-05-30 26.74 26.74 26.74 26.74 0.0M
2025-05-29 26.66 26.72 26.66 26.72 0.0M
2025-05-28 27.05 27.05 26.72 26.72 0.0M
2025-05-27 27.26 27.26 27.26 27.26 0.0M
2025-05-26 27.46 27.46 27.33 27.33 0.0M
2025-05-23 27.50 27.50 27.39 27.39 0.0M
2025-05-22 26.98 27.24 26.98 27.24 0.0M
2025-05-21 27.02 27.02 27.02 27.02 0.0M
2025-05-20 26.38 26.38 26.38 26.38 0.0M
2025-05-19 26.13 26.13 26.13 26.13 0.0M
2025-05-16 26.09 26.34 26.09 26.34 0.0M
2025-05-15 25.55 26.00 25.55 26.00 0.0M
2025-05-14 24.86 24.86 24.86 24.86 0.0M
2025-05-13 25.19 25.42 25.19 25.42 0.0M
2025-05-12 25.70 25.70 25.70 25.70 0.0M
2025-05-09 25.19 25.77 25.19 25.77 0.0M
2025-05-08 26.51 26.51 26.51 26.51 0.0M
2025-05-07 26.77 26.77 26.50 26.50 0.0M
2025-05-06 26.19 26.19 26.19 26.19 0.0M
2025-05-05 26.09 26.09 26.09 26.09 0.0M
2025-05-02 26.27 26.27 26.17 26.17 0.0M
2025-04-30 26.14 26.14 26.14 26.14 0.0M
2025-04-29 25.78 26.31 25.78 26.31 0.0M
2025-04-28 25.54 25.54 25.54 25.54 0.0M
2025-04-25 25.46 25.55 25.46 25.54 0.0M
2025-04-24 25.15 25.15 25.15 25.15 0.0M
2025-04-23 26.05 26.05 26.05 26.05 0.0M
2025-04-22 25.26 25.26 25.26 25.26 0.0M
2025-04-17 25.08 25.08 25.08 25.08 0.0M
2025-04-16 24.62 24.62 24.62 24.62 0.0M
2025-04-15 24.37 25.10 24.37 25.10 0.0M
2025-04-14 24.66 24.66 24.66 24.66 0.0M
2025-04-11 23.81 23.81 23.81 23.81 0.0M
2025-04-10 24.35 24.35 23.62 23.62 0.0M
2025-04-09 22.81 22.81 22.81 22.81 0.0M
2025-04-08 23.19 23.77 23.18 23.77 0.0M
2025-04-07 23.00 23.00 22.59 22.59 0.0M
2025-04-04 25.34 25.34 24.41 24.41 0.0M
2025-04-03 24.44 25.46 24.44 25.46 0.0M
2025-04-02 24.53 24.65 24.53 24.65 0.0M
2025-04-01 24.38 24.38 24.38 24.38 0.0M
2025-03-31 24.52 24.52 24.52 24.52 0.0M
2025-03-28 23.91 24.52 23.91 24.52 0.0M
2025-03-27 23.39 23.39 23.39 23.39 0.0M
2025-03-26 23.38 23.65 23.38 23.65 0.0M
2025-03-25 23.19 23.19 23.19 23.19 0.0M
2025-03-24 23.37 23.50 23.37 23.50 0.0M
2025-03-21 22.64 23.23 22.64 23.23 0.0M
2025-03-20 22.67 22.67 22.67 22.67 0.0M
2025-03-19 22.35 22.63 22.35 22.63 0.0M
2025-03-18 21.95 21.95 21.95 21.95 0.0M
2025-03-17 21.87 22.07 21.87 22.07 0.0M
2025-03-14 21.94 21.94 21.91 21.91 0.0M
2025-03-13 21.56 21.90 21.56 21.90 0.0M
2025-03-12 21.93 21.93 21.93 21.93 0.0M
2025-03-11 21.50 21.50 21.50 21.50 0.0M
2025-03-10 21.40 21.40 21.40 21.40 0.0M
2025-03-07 20.70 21.12 20.70 20.94 0.0M
2025-03-06 21.12 21.12 20.90 20.90 0.0M
2025-03-05 21.48 21.48 21.48 21.48 0.0M
2025-03-04 21.11 21.11 21.11 21.11 0.0M
2025-03-03 21.50 21.50 21.50 21.50 0.0M
2025-02-28 21.40 21.40 21.35 21.35 0.0M
2025-02-27 21.97 21.97 21.97 21.97 0.0M
2025-02-26 21.79 22.00 21.79 22.00 0.0M
2025-02-25 21.55 21.55 21.55 21.55 0.0M
2025-02-24 21.35 21.62 21.35 21.62 0.0M
2025-02-21 21.41 21.41 21.34 21.35 0.0M
2025-02-20 21.42 21.42 21.42 21.42 0.0M
2025-02-19 21.29 21.58 21.29 21.58 0.0M
2025-02-18 21.37 21.37 21.37 21.37 0.0M
2025-02-17 21.46 21.46 21.46 21.46 0.0M
2025-02-14 21.70 21.70 21.70 21.70 0.0M
2025-02-13 21.69 21.69 21.69 21.69 0.0M
2025-02-12 21.45 21.45 21.45 21.45 0.0M
2025-02-11 21.75 21.75 21.75 21.75 0.0M
2025-02-10 21.52 21.52 21.52 21.52 0.0M
2025-02-07 21.54 21.54 21.54 21.54 0.0M
2025-02-06 21.95 22.00 21.72 21.72 0.0M
2025-02-05 21.69 21.69 21.69 21.69 0.0M
2025-02-04 21.45 21.45 21.45 21.45 0.0M
2025-02-03 20.74 21.70 20.74 21.70 0.0M
2025-01-31 21.31 21.31 21.31 21.31 0.0M
2025-01-30 21.11 21.11 21.11 21.11 0.0M
2025-01-29 21.25 21.25 21.25 21.25 0.0M
2025-01-28 20.84 20.84 20.84 20.84 0.0M
2025-01-27 20.62 20.62 20.62 20.62 0.0M
2025-01-24 21.02 21.02 21.02 21.02 0.0M
2025-01-23 20.94 20.94 20.94 20.94 0.0M
2025-01-22 21.13 21.13 21.13 21.13 0.0M
2025-01-21 21.02 21.02 21.02 21.02 0.0M
2025-01-20 20.99 21.15 20.99 21.15 0.0M
2025-01-17 20.93 20.93 20.93 20.93 0.0M
2025-01-16 20.70 20.70 20.70 20.70 0.0M
2025-01-15 20.52 20.52 20.49 20.49 0.0M
2025-01-14 20.57 20.57 20.57 20.57 0.0M
2025-01-13 20.53 20.53 20.53 20.53 0.0M
2025-01-10 20.94 20.94 20.94 20.94 0.0M
2025-01-09 20.61 21.05 20.61 21.03 0.0M
2025-01-08 20.71 21.07 20.71 21.07 0.0M
2025-01-07 20.58 20.58 20.58 20.58 0.0M
2025-01-06 20.55 20.55 20.55 20.55 0.0M
2025-01-03 21.05 21.05 21.05 21.05 0.0M
2025-01-02 21.20 21.20 21.07 21.07 0.0M