Engie

ENGIE
🏛️ 독일 →
18.34
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
2021-12-30 13.11 13.21 13.06 13.07 0.0M
2021-12-29 13.06 13.16 13.06 13.16 0.0M
2021-12-28 12.97 13.15 12.97 13.15 0.0M
2021-12-27 13.09 13.09 12.86 12.99 0.0M
2021-12-23 12.90 12.96 12.84 12.96 0.0M
2021-12-22 12.95 12.97 12.75 12.97 0.0M
2021-12-21 12.90 13.06 12.80 12.94 0.0M
2021-12-20 12.92 12.92 12.54 12.85 0.0M
2021-12-17 13.01 13.10 12.88 12.90 0.0M
2021-12-16 13.09 13.18 12.92 13.13 0.0M
2021-12-15 12.97 13.21 12.90 13.16 0.0M
2021-12-14 12.97 12.98 12.71 12.89 0.0M
2021-12-13 13.14 13.14 12.85 12.97 0.0M
2021-12-10 13.23 13.23 12.75 13.05 0.0M
2021-12-09 13.22 13.27 12.96 13.13 0.0M
2021-12-08 13.20 13.32 12.99 13.12 0.0M
2021-12-07 13.23 13.24 13.00 13.13 0.0M
2021-12-06 12.91 13.21 12.91 13.06 0.0M
2021-12-03 12.86 12.96 12.78 12.89 0.0M
2021-12-02 12.81 13.00 12.78 12.99 0.1M
2021-12-01 12.83 13.00 12.79 12.86 0.0M
2021-11-30 12.89 12.95 12.67 12.73 0.0M
2021-11-29 12.60 13.11 12.60 13.01 0.0M
2021-11-26 13.15 13.15 12.56 12.66 0.1M
2021-11-25 13.03 13.28 12.97 13.12 0.0M
2021-11-24 13.06 13.10 12.96 13.10 0.0M
2021-11-23 13.02 13.16 12.85 13.06 0.0M
2021-11-22 13.00 13.15 12.92 13.08 0.0M
2021-11-19 13.28 13.33 13.04 13.04 0.0M
2021-11-18 13.29 13.54 13.06 13.36 0.1M
2021-11-17 13.44 13.66 13.31 13.44 0.1M
2021-11-16 13.49 13.53 13.31 13.41 0.1M
2021-11-15 13.21 13.49 13.15 13.35 0.1M
2021-11-12 13.22 13.22 13.05 13.18 0.0M
2021-11-11 13.03 13.22 12.90 13.13 0.0M
2021-11-10 12.80 13.10 12.62 13.02 0.0M
2021-11-09 12.79 12.88 12.66 12.67 0.0M
2021-11-08 12.72 12.90 12.63 12.76 0.1M
2021-11-05 12.64 12.80 12.45 12.70 0.0M
2021-11-04 12.49 12.70 12.47 12.66 0.0M
2021-11-03 12.49 12.54 12.23 12.39 0.0M
2021-11-02 12.41 12.55 12.41 12.55 0.0M
2021-11-01 12.32 12.50 12.28 12.50 0.0M
2021-10-29 12.41 12.41 12.16 12.25 0.0M
2021-10-28 12.36 12.40 12.27 12.34 0.0M
2021-10-27 12.10 12.36 12.10 12.36 0.0M
2021-10-26 12.17 12.25 12.13 12.19 0.0M
2021-10-25 12.25 12.25 12.03 12.12 0.0M
2021-10-22 12.14 12.23 12.04 12.21 0.0M
2021-10-21 12.05 12.20 12.02 12.20 0.0M
2021-10-20 11.78 12.08 11.78 11.93 0.0M
2021-10-19 11.64 11.86 11.59 11.82 0.0M
2021-10-18 11.58 11.75 11.47 11.60 0.0M
2021-10-15 11.61 11.72 11.41 11.70 0.0M
2021-10-14 11.60 11.67 11.51 11.60 0.0M
2021-10-13 11.57 11.82 11.47 11.72 0.0M
2021-10-12 11.56 11.62 11.45 11.58 0.0M
2021-10-11 11.56 11.63 11.50 11.52 0.0M
2021-10-08 11.87 11.87 11.55 11.64 0.0M
2021-10-07 11.85 11.87 11.66 11.85 0.0M
2021-10-06 11.90 11.90 11.55 11.82 0.0M
2021-10-05 11.78 11.91 11.72 11.88 0.0M
2021-10-04 11.77 11.77 11.58 11.71 0.0M
2021-10-01 11.31 11.78 11.23 11.72 0.0M
2021-09-30 11.72 11.72 11.26 11.48 0.1M
2021-09-29 11.80 11.80 11.55 11.67 0.0M
2021-09-28 11.98 12.00 11.62 11.82 0.0M
2021-09-27 11.77 11.96 11.71 11.95 0.0M
2021-09-24 11.75 11.81 11.69 11.72 0.0M
2021-09-23 11.78 11.80 11.70 11.76 0.0M
2021-09-22 11.79 11.83 11.58 11.76 0.0M
2021-09-21 11.82 11.89 11.71 11.79 0.0M
2021-09-20 11.78 11.78 11.62 11.75 0.0M
2021-09-17 11.67 11.79 11.51 11.69 0.0M
2021-09-16 11.90 11.90 11.64 11.88 0.0M
2021-09-15 11.93 11.96 11.75 11.87 0.0M
2021-09-14 11.98 12.01 11.90 12.00 0.0M
2021-09-13 12.00 12.16 11.84 12.04 0.0M
2021-09-10 12.06 12.06 11.73 11.89 0.0M
2021-09-09 11.95 12.21 11.94 12.18 0.0M
2021-09-08 11.89 12.09 11.79 12.08 0.0M
2021-09-07 12.05 12.15 11.86 11.94 0.0M
2021-09-06 12.04 12.25 11.94 12.16 0.0M
2021-09-03 12.06 12.08 11.84 12.02 0.0M
2021-09-02 12.20 12.22 12.06 12.11 0.0M
2021-09-01 12.32 12.40 12.20 12.38 0.0M
2021-08-31 12.03 12.47 12.03 12.24 0.0M
2021-08-30 12.20 12.20 12.00 12.11 0.0M
2021-08-27 11.95 12.16 11.95 12.09 0.0M
2021-08-26 12.15 12.16 11.95 12.05 0.0M
2021-08-25 12.28 12.36 12.17 12.17 0.0M
2021-08-24 12.27 12.40 12.13 12.34 0.0M
2021-08-23 12.43 12.47 12.24 12.37 0.0M
2021-08-20 12.25 12.39 12.01 12.35 0.0M
2021-08-19 12.17 12.25 11.99 12.25 0.0M
2021-08-18 11.97 12.20 11.95 12.11 0.0M
2021-08-17 11.99 12.00 11.85 12.00 0.0M
2021-08-16 11.90 11.99 11.81 11.93 0.0M
2021-08-13 11.83 11.94 11.79 11.94 0.1M
2021-08-12 11.85 11.86 11.75 11.83 0.0M
2021-08-11 11.70 11.89 11.70 11.84 0.0M
2021-08-10 11.68 11.73 11.65 11.72 0.0M
2021-08-09 11.47 11.73 11.47 11.70 0.0M
2021-08-06 11.68 11.69 11.49 11.69 0.0M
2021-08-05 11.58 11.69 11.54 11.67 0.0M
2021-08-04 11.65 11.65 11.47 11.57 0.0M
2021-08-03 11.35 11.66 11.35 11.66 0.0M
2021-08-02 11.44 11.44 11.28 11.35 0.0M
2021-07-30 11.75 11.81 11.13 11.37 0.1M
2021-07-29 11.60 11.69 11.60 11.64 0.0M
2021-07-28 11.47 11.60 11.45 11.59 0.0M
2021-07-27 11.50 11.53 11.35 11.45 0.0M
2021-07-26 11.52 11.57 11.33 11.54 0.0M
2021-07-23 11.37 11.50 11.34 11.49 0.0M
2021-07-22 11.31 11.43 11.26 11.37 0.0M
2021-07-21 11.04 11.36 11.00 11.17 0.0M
2021-07-20 11.33 11.34 11.04 11.10 0.0M
2021-07-19 11.61 11.61 11.11 11.30 0.0M
2021-07-16 11.54 11.73 11.54 11.65 0.0M
2021-07-15 11.61 11.74 11.41 11.57 0.0M
2021-07-14 11.66 11.71 11.52 11.62 0.0M
2021-07-13 11.66 11.70 11.56 11.65 0.0M
2021-07-12 11.75 11.76 11.52 11.66 0.0M
2021-07-09 11.60 11.71 11.54 11.67 0.0M
2021-07-08 11.61 11.61 11.42 11.57 0.0M
2021-07-07 11.65 11.73 11.58 11.73 0.0M
2021-07-06 11.68 11.78 11.55 11.67 0.0M
2021-07-05 11.89 11.89 11.65 11.74 0.0M
2021-07-02 11.90 11.94 11.69 11.74 0.0M
2021-07-01 11.55 12.00 11.55 11.84 0.0M
2021-06-30 11.60 11.62 11.38 11.61 0.0M
2021-06-29 11.69 11.69 11.51 11.51 0.0M
2021-06-28 11.77 11.77 11.55 11.64 0.0M
2021-06-25 11.81 11.86 11.57 11.77 0.0M
2021-06-24 11.54 11.87 11.54 11.87 0.0M
2021-06-23 11.78 11.85 11.54 11.61 0.0M
2021-06-22 11.94 12.01 11.70 11.81 0.0M
2021-06-21 11.91 12.10 11.77 12.03 0.0M
2021-06-18 12.11 12.14 11.82 12.00 0.1M
2021-06-17 12.25 12.25 12.05 12.19 0.0M
2021-06-16 12.39 12.39 12.22 12.22 0.0M
2021-06-15 12.40 12.42 12.32 12.40 0.0M
2021-06-14 12.43 12.43 12.22 12.36 0.0M
2021-06-11 12.25 12.40 12.22 12.37 0.0M
2021-06-10 12.31 12.36 12.11 12.25 0.0M
2021-06-09 12.41 12.41 12.22 12.22 0.0M
2021-06-08 12.43 12.45 12.35 12.42 0.0M
2021-06-07 12.41 12.43 12.29 12.43 0.0M
2021-06-04 12.37 12.37 12.16 12.33 0.0M
2021-06-03 12.35 12.35 12.24 12.25 0.0M
2021-06-02 12.15 12.40 12.15 12.26 0.0M
2021-06-01 12.20 12.34 12.12 12.24 0.0M
2021-05-31 12.35 12.41 12.15 12.20 0.0M
2021-05-28 12.47 12.48 12.26 12.31 0.0M
2021-05-27 12.52 12.52 12.21 12.32 0.1M
2021-05-26 12.78 12.78 12.47 12.55 0.0M
2021-05-25 12.72 12.85 12.60 12.62 0.0M
2021-05-24 12.66 12.78 12.55 12.70 0.0M
2021-05-21 13.10 13.18 12.97 13.09 0.0M
2021-05-20 13.17 13.17 12.88 13.10 0.0M
2021-05-19 13.06 13.20 12.96 13.01 0.0M
2021-05-18 12.74 13.24 12.74 13.09 0.1M
2021-05-17 12.80 12.83 12.54 12.80 0.0M
2021-05-14 12.40 12.73 12.30 12.66 0.0M
2021-05-13 12.27 12.45 12.06 12.43 0.0M
2021-05-12 12.22 12.40 12.20 12.25 0.0M
2021-05-11 12.52 12.54 12.13 12.28 0.0M
2021-05-10 12.80 12.80 12.55 12.55 0.0M
2021-05-07 12.60 12.76 12.53 12.68 0.0M
2021-05-06 12.45 12.58 12.45 12.58 0.0M
2021-05-05 12.43 12.56 12.37 12.44 0.0M
2021-05-04 12.46 12.59 12.35 12.39 0.0M
2021-05-03 12.45 12.45 12.33 12.41 0.0M
2021-04-30 12.38 12.43 12.24 12.43 0.0M
2021-04-29 12.50 12.50 12.25 12.38 0.0M
2021-04-28 12.38 12.50 12.37 12.45 0.0M
2021-04-27 12.46 12.48 12.29 12.48 0.0M
2021-04-26 12.51 12.55 12.31 12.55 0.0M
2021-04-23 12.28 12.43 12.28 12.43 0.0M
2021-04-22 12.23 12.35 12.22 12.28 0.0M
2021-04-21 12.20 12.27 12.05 12.27 0.0M
2021-04-20 12.30 12.39 12.10 12.23 0.0M
2021-04-19 12.53 12.59 12.33 12.34 0.0M
2021-04-16 12.30 12.47 12.20 12.37 0.0M
2021-04-15 12.29 12.40 12.19 12.31 0.0M
2021-04-14 12.25 12.41 12.19 12.28 0.0M
2021-04-13 12.51 12.54 12.12 12.43 0.0M
2021-04-12 12.40 12.54 12.30 12.47 0.1M
2021-04-09 12.28 12.38 12.21 12.33 0.0M
2021-04-08 12.47 12.47 12.25 12.35 0.0M
2021-04-07 12.10 12.50 12.10 12.44 0.0M
2021-04-06 12.25 12.25 12.09 12.09 0.0M
2021-04-01 12.20 12.28 12.04 12.17 0.0M
2021-03-31 12.17 12.17 12.05 12.15 0.0M
2021-03-30 12.21 12.21 11.99 12.21 0.0M
2021-03-29 12.12 12.27 12.06 12.16 0.0M
2021-03-26 12.14 12.26 11.98 12.12 0.0M
2021-03-25 12.05 12.16 11.89 12.16 0.0M
2021-03-24 12.11 12.11 11.81 11.93 0.1M
2021-03-23 12.20 12.20 11.95 12.01 0.0M
2021-03-22 12.25 12.25 12.00 12.25 0.0M
2021-03-19 12.06 12.22 12.04 12.22 0.1M
2021-03-18 12.21 12.24 12.06 12.10 0.0M
2021-03-17 12.11 12.45 12.01 12.20 0.1M
2021-03-16 12.10 12.20 12.06 12.16 0.0M
2021-03-15 12.40 12.50 12.11 12.20 0.0M
2021-03-12 12.34 12.34 12.07 12.33 0.0M
2021-03-11 12.25 12.32 11.99 12.32 0.0M
2021-03-10 12.07 12.28 11.80 12.22 0.1M
2021-03-09 11.72 12.04 11.50 12.00 0.1M
2021-03-08 11.81 11.82 11.34 11.72 0.1M
2021-03-05 11.70 11.70 11.39 11.69 0.0M
2021-03-04 11.52 11.76 11.45 11.71 0.0M
2021-03-03 11.98 11.99 11.38 11.62 0.1M
2021-03-02 12.12 12.14 11.78 11.90 0.0M
2021-03-01 12.36 12.37 11.97 12.14 0.0M
2021-02-26 12.61 12.75 12.02 12.28 0.0M
2021-02-25 12.77 12.77 12.49 12.50 0.0M
2021-02-24 12.72 12.79 12.63 12.65 0.0M
2021-02-23 12.72 12.81 12.49 12.77 0.0M
2021-02-22 12.94 12.94 12.69 12.81 0.0M
2021-02-19 12.83 12.96 12.67 12.83 0.0M
2021-02-18 13.07 13.22 12.78 12.88 0.0M
2021-02-17 13.01 13.19 12.88 13.19 0.0M
2021-02-16 13.20 13.23 12.93 12.93 0.0M
2021-02-15 13.10 13.24 13.05 13.16 0.0M
2021-02-12 13.14 13.14 12.96 13.05 0.0M
2021-02-11 13.13 13.18 13.08 13.14 0.0M
2021-02-10 13.13 13.25 13.06 13.08 0.0M
2021-02-09 13.23 13.24 13.04 13.12 0.0M
2021-02-08 13.30 13.42 13.14 13.20 0.0M
2021-02-05 13.27 13.47 13.27 13.44 0.0M
2021-02-04 13.38 13.38 13.15 13.34 0.0M
2021-02-03 13.07 13.33 13.07 13.33 0.0M
2021-02-02 13.09 13.15 12.94 13.15 0.0M
2021-02-01 13.10 13.18 12.87 13.05 0.0M
2021-01-29 12.88 12.93 12.71 12.84 0.0M
2021-01-28 12.63 13.07 12.45 12.95 0.0M
2021-01-27 13.06 13.06 12.54 12.63 0.1M
2021-01-26 12.98 13.10 12.91 13.05 0.0M
2021-01-25 13.25 13.25 12.75 13.11 0.0M
2021-01-22 13.31 13.31 13.05 13.13 0.0M
2021-01-21 13.54 13.60 13.30 13.35 0.0M
2021-01-20 13.65 13.66 13.34 13.59 0.0M
2021-01-19 13.53 13.74 13.48 13.62 0.0M
2021-01-18 13.51 13.54 13.37 13.54 0.0M
2021-01-15 13.69 13.90 13.40 13.40 0.0M
2021-01-14 13.74 13.96 13.63 13.81 0.0M
2021-01-13 13.56 13.86 13.33 13.71 0.0M
2021-01-12 13.22 13.62 13.22 13.58 0.0M
2021-01-11 13.30 13.30 13.04 13.21 0.0M
2021-01-08 13.17 13.33 12.96 13.23 0.0M
2021-01-07 13.23 13.33 13.08 13.17 0.0M
2021-01-06 12.62 13.29 12.53 13.21 0.0M
2021-01-05 12.93 12.93 12.50 12.70 0.0M
2021-01-04 12.73 13.04 12.51 12.83 0.0M