E.ON SE

EONGn
🏛️ 독일 →
16.08
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
2023-12-29 12.11 12.18 12.07 12.16 0.1M
2023-12-28 12.17 12.22 12.11 12.11 0.2M
2023-12-27 12.29 12.34 12.14 12.19 0.2M
2023-12-22 12.21 12.30 12.19 12.30 0.2M
2023-12-21 12.22 12.28 12.20 12.28 0.2M
2023-12-20 12.27 12.35 12.17 12.17 0.3M
2023-12-19 12.21 12.33 12.15 12.24 0.2M
2023-12-18 12.47 12.49 12.15 12.21 0.4M
2023-12-15 12.61 12.67 12.46 12.47 0.3M
2023-12-14 12.71 12.80 12.54 12.58 0.7M
2023-12-13 12.44 12.70 12.44 12.70 0.7M
2023-12-12 12.40 12.52 12.35 12.44 0.3M
2023-12-11 12.50 12.59 12.30 12.38 1.0M
2023-12-08 12.39 12.50 12.36 12.46 0.6M
2023-12-07 12.27 12.44 12.26 12.37 0.6M
2023-12-06 12.16 12.35 12.14 12.30 0.7M
2023-12-05 12.00 12.16 12.00 12.13 0.3M
2023-12-04 11.98 12.07 11.98 12.05 0.3M
2023-12-01 11.94 12.04 11.93 12.02 0.3M
2023-11-30 11.96 12.03 11.89 11.95 0.2M
2023-11-29 11.97 12.04 11.94 11.99 0.5M
2023-11-28 11.86 12.00 11.82 11.97 0.5M
2023-11-27 11.77 11.90 11.74 11.82 0.2M
2023-11-24 11.66 11.83 11.60 11.76 0.3M
2023-11-23 11.60 11.69 11.56 11.68 0.1M
2023-11-22 11.57 11.65 11.53 11.56 0.2M
2023-11-21 11.54 11.60 11.49 11.53 0.2M
2023-11-20 11.51 11.66 11.47 11.57 0.2M
2023-11-17 11.52 11.59 11.51 11.55 0.2M
2023-11-16 11.29 11.57 11.29 11.50 0.4M
2023-11-15 11.45 11.54 11.28 11.31 0.4M
2023-11-14 11.33 11.51 11.29 11.43 0.3M
2023-11-13 11.45 11.47 11.31 11.32 0.2M
2023-11-10 11.36 11.49 11.33 11.45 0.3M
2023-11-09 11.25 11.42 11.22 11.37 0.2M
2023-11-08 11.12 11.36 11.07 11.23 0.3M
2023-11-07 11.26 11.44 11.21 11.36 0.1M
2023-11-06 11.34 11.43 11.22 11.29 0.1M
2023-11-03 11.44 11.52 11.30 11.37 0.2M
2023-11-02 11.41 11.55 11.35 11.42 0.2M
2023-11-01 11.24 11.43 11.18 11.41 0.2M
2023-10-31 11.19 11.29 11.12 11.22 0.2M
2023-10-30 11.08 11.23 11.05 11.16 0.2M
2023-10-27 11.09 11.23 11.04 11.09 0.2M
2023-10-26 11.03 11.21 11.02 11.09 0.3M
2023-10-25 11.09 11.16 11.00 11.04 0.1M
2023-10-24 10.88 11.12 10.88 11.12 0.2M
2023-10-23 10.86 10.96 10.77 10.87 0.2M
2023-10-20 10.84 10.96 10.82 10.86 0.2M
2023-10-19 10.94 10.98 10.83 10.88 0.2M
2023-10-18 11.00 11.08 10.89 10.92 0.1M
2023-10-17 10.98 11.07 10.93 11.00 0.1M
2023-10-16 11.02 11.04 10.88 11.04 0.1M
2023-10-13 10.82 11.02 10.81 10.96 0.1M
2023-10-12 11.12 11.12 10.81 10.86 0.2M
2023-10-11 11.09 11.17 11.01 11.05 0.2M
2023-10-10 10.89 11.13 10.89 11.10 0.1M
2023-10-09 10.69 10.88 10.65 10.86 0.3M
2023-10-06 10.79 10.86 10.50 10.82 0.2M
2023-10-05 10.78 10.85 10.72 10.84 0.1M
2023-10-04 10.58 10.83 10.55 10.79 0.2M
2023-10-03 10.86 10.88 10.47 10.63 0.4M
2023-10-02 11.20 11.25 10.83 10.89 0.3M
2023-09-29 11.13 11.34 11.12 11.21 0.2M
2023-09-28 11.25 11.40 11.08 11.12 0.2M
2023-09-27 11.38 11.41 11.17 11.25 0.2M
2023-09-26 11.49 11.56 11.32 11.32 0.2M
2023-09-25 11.54 11.59 11.43 11.51 0.2M
2023-09-22 11.65 11.68 11.47 11.48 0.2M
2023-09-21 11.75 11.82 11.59 11.59 0.2M
2023-09-20 11.75 11.87 11.75 11.79 0.2M
2023-09-19 11.68 11.78 11.60 11.77 0.6M
2023-09-18 11.62 11.69 11.53 11.56 0.2M
2023-09-15 11.65 11.69 11.60 11.66 0.2M
2023-09-14 11.52 11.65 11.44 11.60 0.3M
2023-09-13 11.49 11.53 11.36 11.46 0.2M
2023-09-12 11.54 11.66 11.48 11.55 0.2M
2023-09-11 11.45 11.58 11.45 11.53 0.3M
2023-09-08 11.39 11.46 11.21 11.43 0.6M
2023-09-07 11.28 11.39 11.22 11.38 0.2M
2023-09-06 11.24 11.33 11.14 11.28 0.2M
2023-09-05 11.23 11.41 11.17 11.25 0.2M
2023-09-04 11.36 11.39 11.27 11.33 0.1M
2023-09-01 11.39 11.46 11.32 11.37 0.1M
2023-08-31 11.37 11.58 11.35 11.40 0.2M
2023-08-30 11.42 11.47 11.17 11.35 0.2M
2023-08-29 11.33 11.49 11.33 11.44 0.2M
2023-08-28 11.40 11.40 11.29 11.34 0.2M
2023-08-25 11.18 11.39 11.17 11.36 0.2M
2023-08-24 11.21 11.27 11.14 11.14 0.2M
2023-08-23 11.07 11.28 11.04 11.20 0.2M
2023-08-22 11.12 11.19 11.03 11.03 0.1M
2023-08-21 11.19 11.22 11.05 11.13 0.2M
2023-08-18 11.11 11.23 11.10 11.15 0.3M
2023-08-17 10.98 11.15 10.98 11.09 0.3M
2023-08-16 10.92 11.04 10.91 10.98 0.2M
2023-08-15 11.20 11.23 10.95 10.96 0.2M
2023-08-14 11.02 11.21 11.02 11.19 0.2M
2023-08-11 11.06 11.14 11.00 11.05 0.1M
2023-08-10 10.99 11.20 10.98 11.10 0.3M
2023-08-09 11.05 11.15 10.73 10.96 0.6M
2023-08-08 10.98 11.23 10.94 11.20 0.3M
2023-08-07 11.06 11.12 10.91 11.04 0.4M
2023-08-04 11.08 11.18 11.00 11.01 0.3M
2023-08-03 11.25 11.25 10.98 11.07 0.4M
2023-08-02 11.42 11.44 11.21 11.28 0.4M
2023-08-01 11.49 11.60 11.44 11.49 0.3M
2023-07-31 11.50 11.59 11.42 11.49 0.3M
2023-07-28 11.67 11.79 11.47 11.54 0.4M
2023-07-27 11.62 11.87 11.59 11.66 0.6M
2023-07-26 11.56 11.64 11.45 11.55 0.3M
2023-07-25 11.57 11.62 11.46 11.61 0.2M
2023-07-24 11.58 11.65 11.51 11.56 0.2M
2023-07-21 11.48 11.59 11.47 11.56 0.3M
2023-07-20 11.36 11.54 11.35 11.47 0.2M
2023-07-19 11.41 11.53 11.33 11.37 0.3M
2023-07-18 11.37 11.44 11.33 11.37 0.2M
2023-07-17 11.45 11.48 11.31 11.31 0.2M
2023-07-14 11.48 11.54 11.35 11.45 0.2M
2023-07-13 11.46 11.54 11.42 11.48 0.2M
2023-07-12 11.31 11.48 11.27 11.43 0.2M
2023-07-11 11.20 11.37 11.19 11.32 0.2M
2023-07-10 11.23 11.33 11.18 11.24 0.2M
2023-07-07 11.41 11.44 11.17 11.29 0.4M
2023-07-06 11.53 11.59 11.39 11.40 0.3M
2023-07-05 11.68 11.76 11.58 11.61 0.1M
2023-07-04 11.78 11.80 11.67 11.71 0.2M
2023-07-03 11.68 11.80 11.68 11.75 0.3M
2023-06-30 11.55 11.72 11.54 11.71 0.3M
2023-06-29 11.60 11.69 11.47 11.55 0.4M
2023-06-28 11.42 11.54 11.42 11.50 0.2M
2023-06-27 11.39 11.44 11.33 11.42 0.2M
2023-06-26 11.25 11.44 11.25 11.39 0.2M
2023-06-23 11.26 11.50 11.24 11.28 0.3M
2023-06-22 11.33 11.36 11.28 11.30 0.2M
2023-06-21 11.40 11.41 11.30 11.37 0.1M
2023-06-20 11.30 11.49 11.27 11.40 0.2M
2023-06-19 11.32 11.41 11.16 11.24 0.2M
2023-06-16 11.18 11.45 11.10 11.34 0.3M
2023-06-15 11.23 11.25 11.11 11.14 0.3M
2023-06-14 11.27 11.36 11.24 11.25 0.2M
2023-06-13 11.41 11.41 11.23 11.28 0.2M
2023-06-12 11.41 11.45 11.30 11.33 0.2M
2023-06-09 11.32 11.49 11.31 11.42 0.2M
2023-06-08 11.36 11.43 11.31 11.31 0.1M
2023-06-07 11.25 11.55 11.24 11.38 0.3M
2023-06-06 11.25 11.31 11.19 11.23 0.2M
2023-06-05 11.26 11.37 11.21 11.21 0.2M
2023-06-02 11.36 11.39 11.15 11.30 0.2M
2023-06-01 11.35 11.37 11.22 11.27 0.2M
2023-05-31 11.20 11.41 11.20 11.36 0.3M
2023-05-30 11.19 11.39 11.18 11.25 0.3M
2023-05-29 11.17 11.26 11.15 11.22 0.1M
2023-05-26 11.13 11.21 11.07 11.12 0.2M
2023-05-25 11.24 11.28 11.12 11.14 0.3M
2023-05-24 11.41 11.41 11.10 11.24 0.5M
2023-05-23 11.33 11.59 11.28 11.42 0.7M
2023-05-22 11.22 11.48 11.18 11.38 0.6M
2023-05-19 11.17 11.30 11.01 11.25 0.8M
2023-05-18 11.43 11.46 11.01 11.12 0.8M
2023-05-17 12.01 12.05 11.82 11.90 0.5M
2023-05-16 12.08 12.12 11.97 12.04 0.4M
2023-05-15 12.11 12.21 12.03 12.10 0.5M
2023-05-12 11.98 12.09 11.98 12.08 0.4M
2023-05-11 12.15 12.18 11.84 12.02 0.6M
2023-05-10 12.32 12.36 12.02 12.13 0.5M
2023-05-09 12.10 12.30 12.10 12.30 0.6M
2023-05-08 12.15 12.15 12.06 12.10 0.4M
2023-05-05 12.10 12.18 12.06 12.15 0.5M
2023-05-04 12.03 12.12 11.93 12.10 0.3M
2023-05-03 12.00 12.05 11.97 12.01 0.2M
2023-05-02 11.99 12.02 11.91 11.98 0.2M
2023-04-28 11.98 12.03 11.90 11.97 0.2M
2023-04-27 11.95 12.05 11.91 11.96 0.3M
2023-04-26 11.85 12.09 11.85 11.95 0.3M
2023-04-25 11.97 12.00 11.82 11.86 0.2M
2023-04-24 11.98 12.10 11.93 11.98 0.3M
2023-04-21 11.96 12.17 11.96 12.05 0.4M
2023-04-20 11.90 12.01 11.88 12.00 0.4M
2023-04-19 11.91 11.98 11.80 11.92 0.3M
2023-04-18 11.79 11.92 11.73 11.90 0.2M
2023-04-17 11.80 11.82 11.67 11.79 0.5M
2023-04-14 11.92 11.98 11.72 11.78 0.4M
2023-04-13 11.86 11.94 11.80 11.89 0.4M
2023-04-12 11.82 11.93 11.77 11.87 0.4M
2023-04-11 11.70 11.85 11.67 11.81 0.3M
2023-04-06 11.54 11.78 11.53 11.72 0.4M
2023-04-05 11.51 11.73 11.51 11.59 0.5M
2023-04-04 11.39 11.56 11.38 11.55 0.4M
2023-04-03 11.47 11.54 11.34 11.44 0.4M
2023-03-31 11.44 11.57 11.43 11.44 0.4M
2023-03-30 11.42 11.56 11.39 11.42 0.5M
2023-03-29 11.21 11.43 11.18 11.40 0.6M
2023-03-28 11.16 11.23 11.10 11.13 0.3M
2023-03-27 11.10 11.22 11.06 11.18 0.4M
2023-03-24 11.05 11.14 10.88 11.04 0.4M
2023-03-23 11.00 11.15 10.98 11.05 0.5M
2023-03-22 10.98 11.05 10.93 10.99 0.6M
2023-03-21 10.91 10.95 10.81 10.90 0.4M
2023-03-20 10.49 10.90 10.39 10.80 0.5M
2023-03-17 10.89 10.89 10.53 10.58 0.4M
2023-03-16 10.48 10.93 10.45 10.91 1.3M
2023-03-15 10.46 10.66 10.26 10.46 1.2M
2023-03-14 10.15 10.40 10.15 10.34 0.4M
2023-03-13 10.28 10.30 10.08 10.15 0.3M
2023-03-10 10.11 10.33 10.11 10.23 0.3M
2023-03-09 10.27 10.27 10.14 10.16 0.3M
2023-03-08 10.26 10.29 10.16 10.29 0.3M
2023-03-07 10.28 10.41 10.23 10.30 0.2M
2023-03-06 10.31 10.41 10.27 10.31 0.3M
2023-03-03 10.24 10.36 10.18 10.26 0.3M
2023-03-02 10.05 10.28 9.97 10.24 0.4M
2023-03-01 10.38 10.41 10.02 10.09 0.6M
2023-02-28 10.40 10.48 10.34 10.36 0.2M
2023-02-27 10.32 10.48 10.32 10.40 0.2M
2023-02-24 10.38 10.48 10.32 10.38 0.4M
2023-02-23 10.23 10.45 10.21 10.40 0.4M
2023-02-22 10.22 10.28 10.11 10.25 0.3M
2023-02-21 10.20 10.34 10.17 10.25 0.4M
2023-02-20 10.16 10.22 10.15 10.16 0.3M
2023-02-17 9.94 10.18 9.92 10.17 0.5M
2023-02-16 10.06 10.12 9.92 10.01 0.3M
2023-02-15 10.05 10.07 10.01 10.05 0.2M
2023-02-14 10.01 10.13 9.96 10.07 0.4M
2023-02-13 9.96 10.01 9.95 10.01 0.2M
2023-02-10 9.92 10.02 9.87 10.00 0.3M
2023-02-09 9.95 10.01 9.92 9.92 0.4M
2023-02-08 9.98 10.02 9.88 9.93 0.6M
2023-02-07 9.93 9.95 9.75 9.80 0.7M
2023-02-06 10.01 10.10 9.84 9.92 0.6M
2023-02-03 10.08 10.09 9.98 10.01 0.3M
2023-02-02 10.05 10.14 9.98 10.09 0.5M
2023-02-01 9.96 10.07 9.95 10.07 0.3M
2023-01-31 9.99 10.05 9.95 9.97 0.2M
2023-01-30 10.06 10.08 9.93 9.95 0.3M
2023-01-27 10.12 10.20 10.04 10.09 0.4M
2023-01-26 10.15 10.23 10.04 10.08 0.5M
2023-01-25 10.08 10.15 9.99 10.13 0.3M
2023-01-24 9.95 10.12 9.95 10.11 0.8M
2023-01-23 9.86 9.99 9.86 9.94 0.3M
2023-01-20 9.89 10.00 9.87 9.88 0.3M
2023-01-19 9.80 9.90 9.73 9.88 0.6M
2023-01-18 9.88 9.89 9.80 9.80 0.5M
2023-01-17 9.86 9.90 9.75 9.88 0.6M
2023-01-16 10.00 10.05 9.88 9.96 0.3M
2023-01-13 10.00 10.10 9.91 9.95 0.4M
2023-01-12 9.94 10.08 9.91 10.02 0.4M
2023-01-11 9.91 10.00 9.88 9.94 0.3M
2023-01-10 9.75 9.99 9.75 9.92 0.4M
2023-01-09 9.85 9.88 9.72 9.80 0.5M
2023-01-06 9.83 9.95 9.80 9.86 0.3M
2023-01-05 9.91 10.17 9.76 9.76 0.7M
2023-01-04 9.68 10.00 9.66 9.95 1.2M
2023-01-03 9.46 9.71 9.45 9.66 0.4M
2023-01-02 9.30 9.52 9.27 9.50 0.3M