Enbridge

ENB
🏛️ 독일 →
42.84
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 32.71 32.71 32.35 32.59 0.0M
2023-12-28 32.56 32.97 32.56 32.60 0.0M
2023-12-27 32.80 33.00 32.67 32.74 0.0M
2023-12-22 32.75 32.91 32.52 32.83 0.0M
2023-12-21 32.55 32.60 32.26 32.60 0.0M
2023-12-20 32.92 33.08 32.72 32.81 0.0M
2023-12-19 32.31 32.85 32.31 32.69 0.0M
2023-12-18 32.64 32.82 32.32 32.61 0.0M
2023-12-15 32.26 32.65 32.26 32.41 0.0M
2023-12-14 32.75 32.92 32.36 32.38 0.0M
2023-12-13 32.16 32.57 31.91 32.57 0.0M
2023-12-12 32.38 32.59 32.00 32.10 0.0M
2023-12-11 32.42 32.65 32.16 32.50 0.0M
2023-12-08 32.62 32.76 32.39 32.48 0.0M
2023-12-07 32.42 32.79 32.26 32.26 0.0M
2023-12-06 32.62 32.69 32.40 32.52 0.0M
2023-12-05 32.31 32.71 32.24 32.66 0.0M
2023-12-04 32.33 32.62 32.09 32.40 0.0M
2023-12-01 32.21 32.50 32.01 32.44 0.0M
2023-11-30 31.69 32.00 31.46 32.00 0.0M
2023-11-29 31.12 31.61 31.12 31.58 0.0M
2023-11-28 31.21 31.30 31.06 31.06 0.0M
2023-11-27 31.19 31.23 30.98 30.98 0.0M
2023-11-24 31.20 31.34 31.09 31.32 0.0M
2023-11-23 30.96 31.27 30.96 31.27 0.0M
2023-11-22 30.91 31.20 30.79 31.20 0.0M
2023-11-21 30.84 31.14 30.74 31.13 0.0M
2023-11-20 30.95 31.12 30.74 30.74 0.0M
2023-11-17 30.44 30.99 30.40 30.95 0.0M
2023-11-16 30.59 30.91 30.13 30.31 0.0M
2023-11-15 30.72 30.88 30.53 30.88 0.0M
2023-11-14 31.50 31.50 30.55 30.70 0.0M
2023-11-13 31.26 31.67 31.20 31.54 0.0M
2023-11-10 31.49 31.64 31.10 31.32 0.0M
2023-11-09 31.48 31.70 31.23 31.33 0.0M
2023-11-08 31.62 31.67 31.27 31.30 0.0M
2023-11-07 31.64 31.64 31.33 31.59 0.0M
2023-11-06 31.67 31.98 31.49 31.58 0.0M
2023-11-03 31.66 31.85 31.44 31.61 0.0M
2023-11-02 30.73 31.62 30.60 31.50 0.0M
2023-11-01 30.39 30.75 30.32 30.75 0.0M
2023-10-31 30.00 30.36 29.84 30.34 0.0M
2023-10-30 29.83 30.06 29.72 30.06 0.0M
2023-10-27 30.67 30.75 29.68 29.68 0.0M
2023-10-26 30.63 30.67 30.33 30.40 0.0M
2023-10-25 30.39 30.63 30.16 30.56 0.0M
2023-10-24 29.92 30.56 29.92 30.34 0.0M
2023-10-23 30.21 30.24 29.93 30.11 0.0M
2023-10-20 30.37 30.49 29.99 30.11 0.0M
2023-10-19 30.65 30.67 30.20 30.44 0.0M
2023-10-18 30.84 31.17 30.43 30.47 0.0M
2023-10-17 31.52 31.54 30.70 30.70 0.0M
2023-10-16 30.97 31.51 30.92 31.30 0.0M
2023-10-13 30.75 31.39 30.75 31.21 0.0M
2023-10-12 30.83 31.19 30.63 30.83 0.0M
2023-10-11 30.61 30.92 30.60 30.92 0.0M
2023-10-10 30.71 30.87 30.34 30.57 0.0M
2023-10-09 30.58 30.86 30.33 30.71 0.0M
2023-10-06 30.11 30.34 29.85 30.08 0.0M
2023-10-05 29.93 30.21 29.65 30.21 0.0M
2023-10-04 30.02 30.45 29.56 29.89 0.0M
2023-10-03 30.67 30.72 29.76 30.12 0.0M
2023-10-02 31.72 31.89 30.21 30.51 0.0M
2023-09-29 31.80 32.04 31.33 31.33 0.0M
2023-09-28 32.31 32.31 31.72 31.72 0.0M
2023-09-27 32.20 32.32 31.75 31.86 0.0M
2023-09-26 32.55 32.55 31.92 31.97 0.0M
2023-09-25 32.55 32.65 32.32 32.60 0.0M
2023-09-22 32.45 32.51 32.06 32.41 0.0M
2023-09-21 32.76 32.99 32.18 32.18 0.0M
2023-09-20 32.38 33.02 32.38 32.89 0.0M
2023-09-19 33.07 33.11 32.60 32.70 0.0M
2023-09-18 33.05 33.09 32.69 32.79 0.0M
2023-09-15 33.10 33.33 32.78 32.85 0.0M
2023-09-14 32.07 33.16 32.07 33.09 0.0M
2023-09-13 31.82 32.35 31.82 31.89 0.0M
2023-09-12 31.39 31.86 31.39 31.86 0.0M
2023-09-11 31.39 31.66 31.13 31.40 0.0M
2023-09-08 30.83 31.52 30.83 31.42 0.0M
2023-09-07 31.11 31.38 30.90 31.19 0.0M
2023-09-06 30.67 31.35 30.46 31.10 0.0M
2023-09-05 33.42 33.43 32.97 32.97 0.0M
2023-09-04 32.98 33.41 32.89 33.41 0.0M
2023-09-01 32.30 33.00 32.30 32.99 0.0M
2023-08-31 32.45 32.64 32.42 32.52 0.0M
2023-08-30 32.19 32.42 32.19 32.39 0.0M
2023-08-29 31.93 32.33 31.93 32.27 0.0M
2023-08-28 31.95 32.25 31.76 32.07 0.0M
2023-08-25 31.68 32.01 31.68 32.01 0.0M
2023-08-24 31.80 31.82 31.55 31.64 0.0M
2023-08-23 31.71 31.83 31.40 31.55 0.0M
2023-08-22 31.93 32.01 31.66 31.66 0.0M
2023-08-21 32.01 32.15 31.77 31.88 0.0M
2023-08-18 32.21 32.21 31.83 32.04 0.0M
2023-08-17 31.80 32.18 31.80 32.08 0.0M
2023-08-16 32.02 32.39 31.70 31.90 0.0M
2023-08-15 32.78 32.78 31.90 31.90 0.0M
2023-08-14 33.44 33.57 32.58 32.60 0.0M
2023-08-11 33.33 33.61 33.30 33.57 0.0M
2023-08-10 33.21 33.42 33.02 33.19 0.0M
2023-08-09 33.15 33.34 32.79 33.33 0.0M
2023-08-08 33.06 33.17 32.49 32.86 0.0M
2023-08-07 32.92 33.08 32.53 32.70 0.0M
2023-08-04 32.99 33.44 32.70 32.70 0.0M
2023-08-03 32.93 33.39 32.84 32.95 0.0M
2023-08-02 33.37 33.48 32.80 33.06 0.0M
2023-08-01 33.50 33.94 33.01 33.11 0.0M
2023-07-31 33.01 33.50 33.01 33.46 0.0M
2023-07-28 33.73 33.74 33.00 33.08 0.0M
2023-07-27 33.66 33.97 33.55 33.60 0.0M
2023-07-26 33.96 33.99 33.50 33.57 0.0M
2023-07-25 34.21 34.35 33.79 33.85 0.0M
2023-07-24 33.72 34.16 33.70 34.16 0.0M
2023-07-21 33.66 33.76 33.48 33.68 0.0M
2023-07-20 32.98 33.50 32.97 33.43 0.0M
2023-07-19 32.47 32.98 32.47 32.83 0.0M
2023-07-18 32.46 32.91 32.46 32.63 0.0M
2023-07-17 32.81 33.05 32.46 32.46 0.0M
2023-07-14 33.03 33.26 32.85 32.85 0.0M
2023-07-13 33.28 33.30 33.09 33.25 0.0M
2023-07-12 32.88 33.16 32.88 33.14 0.0M
2023-07-11 33.00 33.17 32.82 33.09 0.0M
2023-07-10 33.29 33.42 32.90 32.90 0.0M
2023-07-07 33.28 33.63 33.10 33.37 0.0M
2023-07-06 33.97 34.16 33.17 33.34 0.0M
2023-07-05 34.25 34.39 33.89 33.89 0.0M
2023-07-04 34.35 34.51 34.12 34.24 0.0M
2023-07-03 34.27 34.49 34.12 34.24 0.0M
2023-06-30 34.18 34.49 34.01 34.12 0.0M
2023-06-29 33.52 34.09 33.50 34.09 0.0M
2023-06-28 33.77 33.77 33.33 33.70 0.0M
2023-06-27 33.87 33.88 33.34 33.35 0.0M
2023-06-26 33.43 33.86 33.25 33.86 0.0M
2023-06-23 33.52 33.97 33.28 33.28 0.0M
2023-06-22 33.63 33.67 33.29 33.44 0.0M
2023-06-21 33.72 33.98 33.51 33.79 0.0M
2023-06-20 34.35 34.50 33.77 33.90 0.0M
2023-06-19 34.03 34.47 34.03 34.19 0.0M
2023-06-16 34.18 34.31 33.97 34.31 0.0M
2023-06-15 34.01 34.35 33.95 34.13 0.0M
2023-06-14 34.80 35.00 34.10 34.10 0.0M
2023-06-13 34.71 35.12 34.71 34.93 0.0M
2023-06-12 35.26 35.26 34.66 34.76 0.0M
2023-06-09 35.53 35.67 35.16 35.34 0.0M
2023-06-08 35.21 35.42 35.17 35.27 0.0M
2023-06-07 35.31 35.45 35.11 35.39 0.0M
2023-06-06 34.61 35.25 34.60 35.25 0.0M
2023-06-05 35.23 35.61 34.93 34.93 0.0M
2023-06-02 34.05 35.00 34.05 35.00 0.0M
2023-06-01 32.93 33.72 32.93 33.72 0.0M
2023-05-31 33.16 33.37 32.95 32.95 0.0M
2023-05-30 33.83 33.83 33.21 33.21 0.0M
2023-05-29 33.77 33.93 33.64 33.65 0.0M
2023-05-26 33.34 33.80 33.32 33.50 0.0M
2023-05-25 33.79 34.09 33.46 33.64 0.0M
2023-05-24 34.08 34.42 33.90 34.12 0.0M
2023-05-23 34.27 34.27 33.98 34.18 0.0M
2023-05-22 34.27 34.41 34.08 34.10 0.0M
2023-05-19 34.70 34.86 34.35 34.35 0.0M
2023-05-18 34.35 34.61 34.00 34.25 0.0M
2023-05-17 34.28 34.54 34.24 34.40 0.0M
2023-05-16 35.50 35.50 34.23 34.25 0.0M
2023-05-15 35.54 35.74 35.30 35.62 0.0M
2023-05-12 35.90 35.90 35.50 35.61 0.0M
2023-05-11 36.41 36.67 36.07 36.21 0.0M
2023-05-10 36.43 36.61 36.07 36.23 0.0M
2023-05-09 35.93 36.51 35.71 36.45 0.0M
2023-05-08 36.58 37.50 36.02 36.20 0.0M
2023-05-05 35.89 36.31 35.89 36.22 0.0M
2023-05-04 35.39 35.77 35.12 35.69 0.0M
2023-05-03 35.10 35.47 34.40 35.47 0.0M
2023-05-02 36.10 36.42 35.00 35.01 0.0M
2023-04-28 35.89 36.15 35.70 36.15 0.0M
2023-04-27 35.31 35.88 35.31 35.65 0.0M
2023-04-26 35.91 35.91 35.24 35.35 0.0M
2023-04-25 35.56 36.04 35.34 35.81 0.0M
2023-04-24 35.79 35.92 35.51 35.73 0.0M
2023-04-21 36.03 36.09 35.74 35.74 0.0M
2023-04-20 36.32 36.32 35.90 35.97 0.0M
2023-04-19 36.29 36.45 36.26 36.31 0.0M
2023-04-18 36.51 36.95 36.39 36.39 0.0M
2023-04-17 36.43 36.69 36.29 36.69 0.0M
2023-04-14 36.20 36.51 36.20 36.40 0.0M
2023-04-13 35.97 36.30 35.88 36.30 0.0M
2023-04-12 36.40 36.49 36.16 36.21 0.0M
2023-04-11 35.77 36.06 35.53 35.78 0.0M
2023-04-06 36.10 36.16 35.72 35.72 0.0M
2023-04-05 35.69 35.99 35.41 35.96 0.0M
2023-04-04 35.94 36.15 35.30 35.53 0.0M
2023-04-03 35.85 36.39 35.52 35.78 0.0M
2023-03-31 35.06 35.22 35.04 35.04 0.0M
2023-03-30 34.80 35.07 34.72 34.82 0.0M
2023-03-29 33.88 34.92 33.88 34.80 0.0M
2023-03-28 34.19 34.21 33.84 33.84 0.0M
2023-03-27 34.42 34.52 34.00 34.26 0.0M
2023-03-24 33.70 34.01 33.38 33.99 0.0M
2023-03-23 33.60 34.00 33.54 33.69 0.0M
2023-03-22 34.44 34.71 33.70 33.74 0.0M
2023-03-21 34.42 34.87 34.36 34.48 0.0M
2023-03-20 34.06 34.69 33.90 34.69 0.0M
2023-03-17 35.13 35.13 34.14 34.34 0.0M
2023-03-16 34.70 34.93 34.35 34.93 0.0M
2023-03-15 35.83 35.84 34.40 34.76 0.0M
2023-03-14 35.57 36.14 35.43 35.66 0.0M
2023-03-13 35.49 35.77 35.09 35.70 0.0M
2023-03-10 35.90 36.02 35.40 35.43 0.0M
2023-03-09 36.38 36.66 35.95 35.95 0.0M
2023-03-08 36.28 36.63 36.22 36.37 0.0M
2023-03-07 36.46 36.61 36.03 36.33 0.0M
2023-03-06 36.57 36.63 36.17 36.24 0.0M
2023-03-03 36.60 36.73 36.50 36.63 0.0M
2023-03-02 35.53 36.54 35.53 36.50 0.0M
2023-03-01 35.72 35.82 35.20 35.54 0.0M
2023-02-28 36.18 36.46 35.49 35.49 0.0M
2023-02-27 35.98 36.22 35.68 36.05 0.0M
2023-02-24 35.95 36.14 35.50 35.85 0.0M
2023-02-23 35.75 36.21 35.60 35.63 0.0M
2023-02-22 35.75 36.03 35.45 35.45 0.0M
2023-02-21 36.09 36.44 35.69 35.71 0.0M
2023-02-20 36.61 36.83 35.99 36.02 0.0M
2023-02-17 36.47 36.89 36.22 36.44 0.0M
2023-02-16 36.89 37.09 36.48 36.63 0.0M
2023-02-15 37.00 37.27 36.69 36.99 0.0M
2023-02-14 38.22 38.22 36.86 37.07 0.0M
2023-02-13 37.72 38.20 37.72 38.20 0.0M
2023-02-10 37.11 38.06 37.00 38.06 0.0M
2023-02-09 36.76 37.23 36.60 36.60 0.0M
2023-02-08 37.94 38.37 36.79 36.95 0.0M
2023-02-07 38.18 38.44 37.81 37.90 0.0M
2023-02-06 37.86 38.16 37.50 37.80 0.0M
2023-02-03 37.07 37.61 37.06 37.61 0.0M
2023-02-02 37.14 37.54 36.99 37.32 0.0M
2023-02-01 37.75 37.83 36.91 37.19 0.0M
2023-01-31 37.47 37.77 37.32 37.58 0.0M
2023-01-30 37.82 37.82 37.38 37.50 0.0M
2023-01-27 37.57 37.80 37.44 37.66 0.0M
2023-01-26 37.27 37.62 37.08 37.41 0.0M
2023-01-25 38.22 38.47 37.03 37.24 0.0M
2023-01-24 38.59 38.73 38.09 38.31 0.0M
2023-01-23 38.48 38.74 38.21 38.58 0.0M
2023-01-20 38.39 38.58 38.22 38.46 0.0M
2023-01-19 38.13 38.34 37.72 38.22 0.0M
2023-01-18 38.65 38.70 38.29 38.29 0.0M
2023-01-17 38.43 38.74 38.43 38.66 0.0M
2023-01-16 38.50 38.71 38.29 38.33 0.0M
2023-01-13 38.80 39.08 38.47 38.67 0.0M
2023-01-12 38.22 38.70 38.21 38.70 0.0M
2023-01-11 38.25 38.68 38.22 38.34 0.0M
2023-01-10 37.87 38.45 37.87 37.97 0.0M
2023-01-09 38.51 38.57 38.04 38.24 0.0M
2023-01-06 37.93 38.18 37.64 38.18 0.0M
2023-01-05 37.73 37.88 37.39 37.69 0.0M
2023-01-04 36.92 37.76 36.30 37.60 0.0M
2023-01-03 36.55 38.11 36.55 37.01 0.0M
2023-01-02 36.75 36.75 36.45 36.75 0.0M