Entergy

ETR
🏛️ 독일 →
79.00
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 99.50 99.50 99.50 99.50 0.0M
2021-12-29 98.00 98.50 98.00 98.50 0.0M
2021-12-22 96.50 96.50 96.50 96.50 0.0M
2021-12-08 93.00 93.00 93.00 93.00 0.0M
2021-12-01 90.50 90.50 90.50 90.50 0.0M
2021-11-30 91.00 91.00 91.00 91.00 0.0M
2021-11-29 92.00 92.00 92.00 92.00 0.0M
2021-11-26 94.00 94.00 94.00 94.00 0.0M
2021-11-24 94.50 94.50 94.50 94.50 0.0M
2021-11-22 94.50 95.00 94.50 95.00 0.0M
2021-11-19 93.00 93.00 93.00 93.00 0.0M
2021-11-18 93.50 93.50 93.50 93.50 0.0M
2021-11-17 93.50 93.50 93.50 93.50 0.0M
2021-11-15 89.00 89.00 89.00 89.00 0.0M
2021-11-09 87.50 88.50 87.50 88.50 0.0M
2021-11-04 89.50 89.50 89.50 89.50 0.0M
2021-11-03 89.00 89.00 89.00 89.00 0.0M
2021-10-27 90.00 90.00 89.00 89.00 0.0M
2021-10-21 90.00 90.00 90.00 90.00 0.0M
2021-10-20 88.00 88.50 88.00 88.50 0.0M
2021-10-18 88.50 89.00 88.50 89.00 0.0M
2021-10-15 89.50 89.50 89.50 89.50 0.0M
2021-10-11 89.50 89.50 89.50 89.50 0.0M
2021-10-06 87.50 87.50 87.50 87.50 0.0M
2021-09-29 85.00 87.00 85.00 87.00 0.0M
2021-09-27 87.00 87.00 87.00 87.00 0.0M
2021-09-24 86.00 86.00 86.00 86.00 0.0M
2021-09-07 94.50 94.50 94.50 94.50 0.0M
2021-09-01 94.00 94.00 94.00 94.00 0.0M
2021-08-27 97.50 98.50 97.50 98.50 0.0M
2021-08-23 98.00 98.00 98.00 98.00 0.0M
2021-08-18 93.50 93.50 93.50 93.50 0.0M
2021-08-16 93.50 94.00 93.50 94.00 0.0M
2021-08-10 92.50 92.50 92.50 92.50 0.0M
2021-08-09 91.00 91.00 90.50 90.50 0.0M
2021-08-06 90.00 90.00 90.00 90.00 0.0M
2021-08-04 87.50 87.50 87.50 87.50 0.0M
2021-08-03 88.00 88.00 88.00 88.00 0.0M
2021-07-30 87.00 87.00 87.00 87.00 0.0M
2021-07-27 89.50 89.50 89.50 89.50 0.0M
2021-07-21 87.00 87.00 87.00 87.00 0.0M
2021-07-19 87.50 87.50 87.50 87.50 0.0M
2021-07-16 89.00 89.00 89.00 89.00 0.0M
2021-07-05 86.00 86.00 86.00 86.00 0.0M
2021-06-23 84.50 84.50 84.50 84.50 0.0M
2021-06-16 90.00 90.00 90.00 90.00 0.0M
2021-06-15 90.00 90.00 90.00 90.00 0.0M
2021-06-08 87.50 87.50 87.50 87.50 0.0M
2021-06-02 86.00 86.00 85.50 85.50 0.0M
2021-05-27 86.50 86.50 86.50 86.50 0.0M
2021-05-14 88.50 88.50 88.50 88.50 0.0M
2021-05-13 85.00 87.50 85.00 87.50 0.0M
2021-05-10 90.00 90.00 90.00 90.00 0.0M
2021-05-03 91.50 91.50 91.50 91.50 0.0M
2021-04-29 89.00 89.00 89.00 89.00 0.0M
2021-04-26 88.00 88.50 88.00 88.50 0.0M
2021-04-22 89.00 89.00 89.00 89.00 0.0M
2021-04-21 90.00 90.00 90.00 90.00 0.0M
2021-04-09 85.50 85.50 85.50 85.50 0.0M
2021-04-08 86.00 86.00 86.00 86.00 0.0M
2021-04-07 85.50 85.50 85.00 85.00 0.0M
2021-04-01 84.00 84.00 84.00 84.00 0.0M
2021-03-30 83.50 83.50 83.50 83.50 0.0M
2021-03-29 83.00 84.50 83.00 84.50 0.0M
2021-03-22 81.50 81.50 81.50 81.50 0.0M
2021-03-16 83.50 83.50 83.50 83.50 0.0M
2021-03-15 80.50 82.50 80.50 82.50 0.0M
2021-03-12 79.50 79.50 79.50 79.50 0.0M
2021-03-11 79.50 79.50 78.00 78.00 0.0M
2021-03-10 76.50 76.50 76.50 76.50 0.0M
2021-03-09 77.00 77.00 77.00 77.00 0.0M
2021-03-05 74.00 74.00 73.50 73.50 0.0M
2021-03-04 73.50 73.50 72.00 72.00 0.0M
2021-03-03 73.50 73.50 73.50 73.50 0.0M
2021-03-02 73.00 73.00 73.00 73.00 0.0M
2021-02-26 73.00 73.00 73.00 73.00 0.0M
2021-02-25 74.50 74.50 72.00 72.00 0.0M
2021-02-24 75.50 75.50 74.00 75.00 0.0M
2021-02-23 73.50 74.50 73.50 74.50 0.0M
2021-02-22 74.00 74.00 74.00 74.00 0.0M
2021-02-17 77.00 77.00 77.00 77.00 0.0M
2021-02-12 78.50 78.50 78.00 78.50 0.0M
2021-02-10 79.00 79.00 79.00 79.00 0.0M
2021-02-09 78.50 78.50 78.50 78.50 0.0M
2021-02-08 80.00 80.00 78.00 78.00 0.0M
2021-02-04 79.50 79.50 79.50 79.50 0.0M
2021-02-03 79.50 79.50 79.50 79.50 0.0M
2021-02-01 79.50 79.50 79.50 79.50 0.0M
2021-01-29 78.50 78.50 78.50 78.50 0.0M
2021-01-28 80.00 80.00 80.00 80.00 0.0M
2021-01-27 78.50 78.50 78.50 78.50 0.0M
2021-01-26 78.50 78.50 78.50 78.50 0.0M
2021-01-25 77.50 77.50 77.50 77.50 0.0M
2021-01-22 77.00 77.00 77.00 77.00 0.0M
2021-01-20 78.00 78.50 78.00 78.50 0.0M
2021-01-14 77.00 78.00 77.00 78.00 0.0M
2021-01-13 76.50 76.50 76.50 76.50 0.0M
2021-01-11 78.50 78.50 77.50 77.50 0.0M
2021-01-08 76.50 76.50 76.50 76.50 0.0M
2021-01-07 80.50 80.50 80.50 80.50 0.0M
2021-01-05 79.50 79.50 79.00 79.00 0.0M
2021-01-04 80.50 80.50 80.50 80.50 0.0M