Energean Oil and Gas

ENOG
🏛️ 독일 →
9.70
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 11.60 11.60 11.60 11.60 0.0M
2023-12-28 11.76 11.76 11.76 11.76 0.0M
2023-12-27 11.80 11.80 11.80 11.80 0.0M
2023-12-22 11.79 11.79 11.79 11.79 0.0M
2023-12-21 11.78 11.78 11.78 11.78 0.0M
2023-12-20 11.24 11.24 11.24 11.24 0.0M
2023-12-19 11.22 11.22 11.22 11.22 0.0M
2023-12-18 10.80 10.80 10.80 10.80 0.0M
2023-12-15 11.26 11.26 11.26 11.26 0.0M
2023-12-14 10.84 11.25 10.84 11.25 0.0M
2023-12-13 11.17 11.17 11.17 11.17 0.0M
2023-12-12 11.48 11.48 11.48 11.48 0.0M
2023-12-11 11.55 11.55 11.55 11.55 0.0M
2023-12-08 11.40 11.40 11.40 11.40 0.0M
2023-12-07 11.66 11.66 11.66 11.66 0.0M
2023-12-06 11.72 12.25 11.72 12.25 0.0M
2023-12-05 11.41 12.30 11.41 12.30 0.0M
2023-12-04 11.71 11.71 11.71 11.71 0.0M
2023-12-01 11.48 11.48 11.48 11.48 0.0M
2023-11-30 11.80 11.80 11.80 11.80 0.0M
2023-11-29 11.28 11.28 11.28 11.28 0.0M
2023-11-28 11.01 11.01 11.01 11.01 0.0M
2023-11-27 11.07 11.07 11.07 11.07 0.0M
2023-11-24 10.92 10.92 10.92 10.92 0.0M
2023-11-23 10.59 10.59 10.59 10.59 0.0M
2023-11-22 10.40 10.40 10.40 10.40 0.0M
2023-11-21 10.50 11.01 10.50 11.01 0.0M
2023-11-20 10.26 10.26 10.26 10.26 0.0M
2023-11-17 9.90 10.60 9.90 10.60 0.0M
2023-11-16 9.99 9.99 9.99 9.99 0.0M
2023-11-15 9.93 10.46 9.93 10.46 0.0M
2023-11-14 9.55 9.55 9.55 9.55 0.0M
2023-11-13 9.56 9.56 9.56 9.56 0.0M
2023-11-10 9.66 9.66 9.66 9.66 0.0M
2023-11-09 9.61 9.91 9.61 9.91 0.0M
2023-11-08 9.80 10.14 9.80 9.82 0.0M
2023-11-07 9.97 9.97 9.97 9.97 0.0M
2023-11-06 10.18 10.18 9.90 9.90 0.0M
2023-11-03 10.08 10.08 10.08 10.08 0.0M
2023-11-02 10.25 10.42 10.17 10.42 0.0M
2023-11-01 9.78 9.78 9.78 9.78 0.0M
2023-10-31 9.42 9.42 9.42 9.42 0.0M
2023-10-30 9.41 9.41 9.41 9.41 0.0M
2023-10-27 9.13 9.69 9.13 9.69 0.0M
2023-10-26 9.20 9.60 9.20 9.60 0.0M
2023-10-25 9.50 9.50 9.50 9.50 0.0M
2023-10-24 9.51 9.93 9.51 9.93 0.0M
2023-10-23 10.45 10.45 9.50 9.50 0.0M
2023-10-20 10.60 10.60 10.33 10.33 0.0M
2023-10-19 10.60 10.60 10.60 10.60 0.0M
2023-10-18 10.49 10.49 10.49 10.49 0.0M
2023-10-17 10.33 10.33 10.33 10.33 0.0M
2023-10-16 9.66 10.23 9.66 10.23 0.0M
2023-10-13 9.68 10.15 9.68 10.15 0.0M
2023-10-12 9.82 9.88 9.82 9.88 0.0M
2023-10-11 10.65 10.65 10.20 10.20 0.0M
2023-10-10 10.43 10.44 10.20 10.44 0.0M
2023-10-09 11.80 11.80 9.82 9.82 0.0M
2023-10-06 11.77 11.77 11.77 11.77 0.0M
2023-10-05 11.73 11.73 11.73 11.73 0.0M
2023-10-04 12.09 12.55 12.08 12.08 0.0M
2023-10-03 12.50 12.50 12.50 12.50 0.0M
2023-10-02 12.97 13.07 12.97 13.07 0.0M
2023-09-29 13.17 13.50 13.17 13.50 0.0M
2023-09-28 13.06 13.06 13.06 13.06 0.0M
2023-09-27 13.15 13.15 13.15 13.15 0.0M
2023-09-26 13.15 13.15 13.15 13.15 0.0M
2023-09-25 13.15 13.15 13.15 13.15 0.0M
2023-09-22 13.09 13.09 13.09 13.09 0.0M
2023-09-21 13.25 13.25 13.25 13.25 0.0M
2023-09-20 13.22 13.22 13.22 13.22 0.0M
2023-09-19 13.28 13.28 13.28 13.28 0.0M
2023-09-18 13.91 13.91 13.55 13.55 0.0M
2023-09-15 13.65 13.65 13.65 13.65 0.0M
2023-09-14 13.16 13.16 13.16 13.16 0.0M
2023-09-13 13.02 13.02 13.02 13.02 0.0M
2023-09-12 13.22 13.22 13.22 13.22 0.0M
2023-09-11 13.18 13.18 13.18 13.18 0.0M
2023-09-08 12.46 12.46 12.46 12.46 0.0M
2023-09-07 12.42 13.26 12.42 13.26 0.0M
2023-09-06 13.53 13.53 13.26 13.26 0.0M
2023-09-05 13.53 13.53 13.53 13.53 0.0M
2023-09-04 13.52 13.52 13.52 13.52 0.0M
2023-09-01 13.08 13.08 13.08 13.08 0.0M
2023-08-31 13.07 13.07 13.07 13.07 0.0M
2023-08-30 12.70 12.70 12.70 12.70 0.0M
2023-08-29 12.87 12.87 12.87 12.87 0.0M
2023-08-28 12.86 12.86 12.86 12.86 0.0M
2023-08-25 12.80 12.80 12.80 12.80 0.0M
2023-08-24 12.84 12.84 12.84 12.84 0.0M
2023-08-23 13.02 13.02 13.02 13.02 0.0M
2023-08-22 12.98 12.98 12.98 12.98 0.0M
2023-08-21 12.87 12.87 12.87 12.87 0.0M
2023-08-18 13.07 13.07 12.90 12.90 0.0M
2023-08-17 13.20 13.20 13.20 13.20 0.0M
2023-08-16 13.12 13.12 13.12 13.12 0.0M
2023-08-15 13.08 13.26 13.08 13.26 0.0M
2023-08-14 13.48 13.48 13.48 13.48 0.0M
2023-08-11 13.37 13.37 13.37 13.37 0.0M
2023-08-10 13.51 13.51 13.51 13.51 0.0M
2023-08-09 13.01 13.01 13.01 13.01 0.0M
2023-08-08 12.96 13.44 12.96 13.44 0.0M
2023-08-07 12.77 12.77 12.77 12.77 0.0M
2023-08-04 12.49 12.49 12.49 12.49 0.0M
2023-08-03 12.85 12.85 12.85 12.85 0.0M
2023-08-02 13.00 13.00 13.00 13.00 0.0M
2023-08-01 13.29 13.29 13.29 13.29 0.0M
2023-07-31 12.86 12.86 12.86 12.86 0.0M
2023-07-28 13.04 13.04 13.04 13.04 0.0M
2023-07-27 13.06 13.06 13.06 13.06 0.0M
2023-07-26 13.03 13.03 13.03 13.03 0.0M
2023-07-25 12.94 12.94 12.94 12.94 0.0M
2023-07-24 13.50 13.50 13.50 13.50 0.0M
2023-07-21 12.62 12.62 12.62 12.62 0.0M
2023-07-20 12.52 12.52 12.52 12.52 0.0M
2023-07-19 11.83 11.83 11.83 11.83 0.0M
2023-07-18 11.53 11.53 11.53 11.53 0.0M
2023-07-17 11.67 11.67 11.67 11.67 0.0M
2023-07-14 12.11 12.11 12.11 12.11 0.0M
2023-07-13 11.85 11.85 11.85 11.85 0.0M
2023-07-12 11.56 11.56 11.56 11.56 0.0M
2023-07-11 11.45 11.45 11.45 11.45 0.0M
2023-07-10 11.55 11.55 11.55 11.55 0.0M
2023-07-07 11.52 11.52 11.52 11.52 0.0M
2023-07-06 11.87 11.87 11.87 11.87 0.0M
2023-07-05 12.22 12.22 12.22 12.22 0.0M
2023-07-04 11.95 11.95 11.95 11.95 0.0M
2023-07-03 11.73 11.73 11.73 11.73 0.0M
2023-06-30 11.50 11.50 11.50 11.50 0.0M
2023-06-29 11.58 11.58 11.58 11.58 0.0M
2023-06-28 11.40 11.40 11.40 11.40 0.0M
2023-06-27 11.80 11.80 11.80 11.80 0.0M
2023-06-26 11.71 11.71 11.71 11.71 0.0M
2023-06-23 12.17 12.17 12.17 12.17 0.0M
2023-06-22 12.65 12.65 12.65 12.65 0.0M
2023-06-21 12.60 12.60 12.60 12.60 0.0M
2023-06-20 12.84 12.84 12.84 12.84 0.0M
2023-06-19 13.03 13.03 12.88 12.88 0.0M
2023-06-16 12.82 12.82 12.82 12.82 0.0M
2023-06-15 12.68 12.68 12.68 12.68 0.0M
2023-06-14 12.85 12.85 12.85 12.85 0.0M
2023-06-13 12.28 12.28 12.28 12.28 0.0M
2023-06-12 12.65 12.65 12.65 12.65 0.0M
2023-06-09 12.50 12.50 12.50 12.50 0.0M
2023-06-08 12.52 12.52 12.52 12.52 0.0M
2023-06-07 12.76 12.76 12.76 12.76 0.0M
2023-06-06 12.83 12.83 12.83 12.83 0.0M
2023-06-05 13.13 13.13 13.13 13.13 0.0M
2023-06-02 12.73 12.73 12.73 12.73 0.0M
2023-06-01 12.71 12.71 12.71 12.71 0.0M
2023-05-31 12.60 12.60 12.60 12.60 0.0M
2023-05-30 12.60 12.60 12.60 12.60 0.0M
2023-05-29 12.60 12.60 12.60 12.60 0.0M
2023-05-26 12.60 12.60 12.60 12.60 0.0M
2023-05-25 13.00 13.00 13.00 13.00 0.0M
2023-05-24 13.04 13.04 13.04 13.04 0.0M
2023-05-23 12.44 12.44 12.44 12.44 0.0M
2023-05-22 12.41 12.41 12.41 12.41 0.0M
2023-05-19 12.90 12.90 12.90 12.90 0.0M
2023-05-18 14.00 14.00 14.00 14.00 0.0M
2023-05-17 13.93 13.93 13.93 13.93 0.0M
2023-05-16 14.02 14.02 14.02 14.02 0.0M
2023-05-15 13.67 13.67 13.67 13.67 0.0M
2023-05-12 13.67 13.67 13.67 13.67 0.0M
2023-05-11 13.85 13.85 13.85 13.85 0.0M
2023-05-10 13.84 13.84 13.84 13.84 0.0M
2023-05-09 14.07 14.07 14.07 14.07 0.0M
2023-05-08 14.05 14.05 14.05 14.05 0.0M
2023-05-05 13.90 13.90 13.90 13.90 0.0M
2023-05-04 13.71 13.71 13.71 13.71 0.0M
2023-05-03 13.76 13.76 13.76 13.76 0.0M
2023-05-02 13.86 13.86 13.86 13.86 0.0M
2023-04-28 13.54 13.54 13.54 13.54 0.0M
2023-04-27 13.50 13.50 13.50 13.50 0.0M
2023-04-26 13.56 13.56 13.56 13.56 0.0M
2023-04-25 13.62 14.06 13.62 14.06 0.0M
2023-04-24 13.78 13.78 13.78 13.78 0.0M
2023-04-21 13.95 13.95 13.95 13.95 0.0M
2023-04-20 14.21 14.21 14.21 14.21 0.0M
2023-04-19 14.25 14.25 14.25 14.25 0.0M
2023-04-18 14.41 14.41 14.41 14.41 0.0M
2023-04-17 14.43 14.43 14.43 14.43 0.0M
2023-04-14 14.53 14.53 14.53 14.53 0.0M
2023-04-13 14.34 14.34 14.34 14.34 0.0M
2023-04-12 14.71 14.71 14.71 14.71 0.0M
2023-04-11 14.97 14.97 14.97 14.97 0.0M
2023-04-06 15.02 15.02 15.02 15.02 0.0M
2023-04-05 15.13 15.13 15.13 15.13 0.0M
2023-04-04 15.16 15.16 15.16 15.16 0.0M
2023-04-03 14.60 14.60 14.60 14.60 0.0M
2023-03-31 14.70 14.70 14.70 14.70 0.0M
2023-03-30 14.40 14.40 14.40 14.40 0.0M
2023-03-29 14.40 14.40 14.40 14.40 0.0M
2023-03-28 13.20 13.20 13.20 13.20 0.0M
2023-03-27 13.30 13.30 13.30 13.30 0.0M
2023-03-24 13.60 13.60 13.60 13.60 0.0M
2023-03-23 12.40 14.20 12.40 14.20 0.0M
2023-03-22 12.40 12.40 12.40 12.40 0.0M
2023-03-21 12.10 12.10 12.10 12.10 0.0M
2023-03-20 12.30 12.30 12.30 12.30 0.0M
2023-03-17 12.50 12.50 12.50 12.50 0.0M
2023-03-16 12.50 12.50 12.50 12.50 0.0M
2023-03-15 13.20 13.20 12.90 12.90 0.0M
2023-03-14 13.10 13.10 13.10 13.10 0.0M
2023-03-13 13.40 13.40 13.40 13.40 0.0M
2023-03-10 13.80 13.80 13.80 13.80 0.0M
2023-03-09 14.00 14.00 14.00 14.00 0.0M
2023-03-08 14.00 14.00 14.00 14.00 0.0M
2023-03-07 13.70 13.70 13.70 13.70 0.0M
2023-03-06 13.60 13.60 13.60 13.60 0.0M
2023-03-03 13.60 13.60 13.60 13.60 0.0M
2023-03-02 13.60 13.60 13.60 13.60 0.0M
2023-03-01 13.60 13.60 13.60 13.60 0.0M
2023-02-28 13.70 13.70 13.70 13.70 0.0M
2023-02-27 13.60 13.60 13.60 13.60 0.0M
2023-02-24 13.40 13.70 13.40 13.70 0.0M
2023-02-23 13.00 13.80 13.00 13.80 0.0M
2023-02-22 13.00 13.50 13.00 13.50 0.0M
2023-02-21 13.20 13.20 13.20 13.20 0.0M
2023-02-20 13.30 13.30 13.30 13.30 0.0M
2023-02-17 13.60 13.60 13.60 13.60 0.0M
2023-02-16 13.70 14.10 13.70 14.10 0.0M
2023-02-15 13.90 13.90 13.90 13.90 0.0M
2023-02-14 13.70 13.70 13.70 13.70 0.0M
2023-02-13 13.80 13.80 13.80 13.80 0.0M
2023-02-10 13.40 13.40 13.40 13.40 0.0M
2023-02-09 13.40 13.40 13.40 13.40 0.0M
2023-02-08 13.30 13.30 13.30 13.30 0.0M
2023-02-07 13.10 13.10 13.10 13.10 0.0M
2023-02-06 13.10 13.10 13.10 13.10 0.0M
2023-02-03 13.20 13.20 13.20 13.20 0.0M
2023-02-02 13.00 13.00 13.00 13.00 0.0M
2023-02-01 13.00 13.00 13.00 13.00 0.0M
2023-01-31 13.10 13.10 13.10 13.10 0.0M
2023-01-30 13.70 13.70 13.70 13.70 0.0M
2023-01-27 13.80 13.80 13.80 13.80 0.0M
2023-01-26 14.20 14.20 13.80 13.80 0.0M
2023-01-25 14.20 14.50 14.20 14.30 0.0M
2023-01-24 14.50 14.60 14.50 14.60 0.0M
2023-01-23 14.30 14.60 14.30 14.60 0.0M
2023-01-20 14.00 14.00 14.00 14.00 0.0M
2023-01-19 15.20 15.20 14.70 14.70 0.0M
2023-01-18 15.00 15.00 15.00 15.00 0.0M
2023-01-17 14.70 14.70 14.70 14.70 0.0M
2023-01-16 14.40 14.40 14.40 14.40 0.0M
2023-01-13 14.20 14.90 14.20 14.90 0.0M
2023-01-12 13.80 13.80 13.80 13.80 0.0M
2023-01-11 13.80 14.40 13.80 14.40 0.0M
2023-01-10 13.90 13.90 13.90 13.90 0.0M
2023-01-09 13.80 13.80 13.80 13.80 0.0M
2023-01-06 13.50 13.50 13.50 13.50 0.0M
2023-01-05 13.60 13.60 13.60 13.60 0.0M
2023-01-04 14.40 14.40 14.40 14.40 0.0M
2023-01-03 14.60 15.60 14.60 15.60 0.0M
2023-01-02 14.60 14.60 14.60 14.60 0.0M