Entegris

ENTG
🏛️ 독일 →
80.85
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
13:00 79.51 79.51 79.51 79.51 0.0K
15:35 79.28 79.28 79.28 79.28 0.3K
18:15 79.57 79.57 79.57 79.57 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 80.68 80.85 80.68 80.85 0.0M
2025-09-26 79.51 79.57 79.28 79.57 0.0M
2025-09-25 80.00 80.00 77.50 77.50 0.0M
2025-09-24 82.47 82.47 80.70 80.70 0.0M
2025-09-23 81.68 83.42 81.43 81.43 0.0M
2025-09-22 80.81 82.05 78.01 81.26 0.0M
2025-09-19 82.45 83.45 79.53 79.68 0.0M
2025-09-18 79.31 82.87 79.31 81.11 0.0M
2025-09-17 78.33 78.59 77.72 77.72 0.0M
2025-09-16 75.87 77.41 75.87 76.12 0.0M
2025-09-15 75.16 76.38 75.16 76.38 0.0M
2025-09-12 73.11 74.40 73.11 74.24 0.0M
2025-09-11 68.84 70.57 68.84 70.57 0.0M
2025-09-10 70.14 70.14 66.95 66.95 0.0M
2025-09-09 69.32 69.32 69.32 69.32 0.0M
2025-09-08 70.79 71.03 68.71 69.50 0.0M
2025-09-05 69.99 69.99 69.99 69.99 0.0M
2025-09-04 68.92 69.02 66.87 67.77 0.0M
2025-09-03 69.64 69.64 69.64 69.64 0.0M
2025-09-02 69.29 69.29 69.29 69.29 0.0M
2025-09-01 72.43 72.43 72.43 72.43 0.0M
2025-08-29 71.60 71.60 71.60 71.60 0.0M
2025-08-28 71.77 71.77 71.77 71.77 0.0M
2025-08-27 72.10 72.10 72.10 72.10 0.0M
2025-08-26 74.00 74.00 74.00 74.00 0.0M
2025-08-25 74.49 75.16 74.49 75.16 0.0M
2025-08-22 71.63 75.44 71.63 75.05 0.0M
2025-08-21 70.75 70.75 70.75 70.75 0.0M
2025-08-20 69.00 69.00 66.91 66.91 0.0M
2025-08-19 68.60 69.00 68.60 69.00 0.0M
2025-08-18 66.31 69.06 66.31 68.13 0.0M
2025-08-15 67.01 67.01 65.32 65.69 0.0M
2025-08-14 68.08 68.08 67.01 67.01 0.0M
2025-08-13 64.41 68.05 64.41 68.05 0.0M
2025-08-12 64.55 64.80 64.30 64.32 0.0M
2025-08-11 63.32 64.24 62.40 62.40 0.0M
2025-08-08 62.86 62.86 62.86 62.86 0.0M
2025-08-07 63.82 63.82 63.82 63.82 0.0M
2025-08-06 60.49 62.39 60.30 62.39 0.0M
2025-08-05 64.02 64.02 63.32 63.91 0.0M
2025-08-04 63.69 63.69 63.69 63.69 0.0M
2025-08-01 69.20 69.20 63.86 65.47 0.0M
2025-07-31 69.58 71.08 69.45 69.45 0.0M
2025-07-30 75.19 75.19 69.81 69.81 0.0M
2025-07-29 80.65 80.65 79.30 79.69 0.0M
2025-07-28 79.39 79.39 79.39 79.39 0.0M
2025-07-25 78.20 78.20 78.20 78.20 0.0M
2025-07-24 77.51 77.51 77.51 77.51 0.0M
2025-07-23 77.79 77.79 77.79 77.79 0.0M
2025-07-22 77.67 77.67 77.67 77.67 0.0M
2025-07-21 79.09 79.09 79.09 79.09 0.0M
2025-07-18 77.27 77.27 77.27 77.27 0.0M
2025-07-17 77.81 77.81 77.81 77.81 0.0M
2025-07-16 74.25 74.25 74.25 74.25 0.0M
2025-07-15 74.98 74.98 73.49 74.95 0.0M
2025-07-14 75.40 75.40 73.75 73.75 0.0M
2025-07-11 74.08 75.14 73.58 73.58 0.0M
2025-07-10 75.03 75.03 75.03 75.03 0.0M
2025-07-09 73.53 75.15 73.53 75.15 0.0M
2025-07-08 71.56 74.19 71.56 74.19 0.0M
2025-07-07 73.06 73.06 73.06 73.06 0.0M
2025-07-04 73.03 73.03 73.03 73.03 0.0M
2025-07-03 74.51 75.59 73.25 73.97 0.0M
2025-07-02 73.23 73.23 73.23 73.23 0.0M
2025-07-01 69.86 69.86 69.86 69.86 0.0M
2025-06-30 68.53 68.53 68.53 68.53 0.0M
2025-06-26 71.01 71.01 69.95 69.95 0.0M
2025-06-25 69.85 69.85 69.85 69.85 0.0M
2025-06-24 65.49 69.29 65.49 69.29 0.0M
2025-06-18 66.97 66.97 66.97 66.97 0.0M
2025-06-17 66.59 66.59 66.59 66.59 0.0M
2025-06-16 66.05 66.18 64.89 64.89 0.0M
2025-06-13 67.61 67.65 67.11 67.11 0.0M
2025-06-11 70.41 70.44 68.10 68.11 0.0M
2025-06-10 70.09 70.09 70.09 70.09 0.0M
2025-06-09 68.45 68.45 68.45 68.45 0.0M
2025-06-06 64.45 65.00 64.45 65.00 0.0M
2025-06-02 60.59 60.59 58.58 58.58 0.0M
2025-05-30 62.70 62.70 59.43 59.79 0.0M
2025-05-29 64.25 64.25 64.25 64.25 0.0M
2025-05-28 65.26 66.60 65.22 65.22 0.0M
2025-05-27 64.22 66.96 64.22 66.96 0.0M
2025-05-26 63.42 64.94 63.42 64.94 0.0M
2025-05-23 62.70 62.72 62.70 62.72 0.0M
2025-05-22 64.58 64.98 64.51 64.52 0.0M
2025-05-21 66.30 67.51 66.13 66.73 0.0M
2025-05-19 69.75 69.75 68.04 68.04 0.0M
2025-05-15 73.39 73.39 73.39 73.39 0.0M
2025-05-12 68.93 73.29 68.93 72.45 0.0M
2025-05-08 69.38 70.98 69.38 70.98 0.0M
2025-05-07 65.43 65.43 65.43 65.43 0.0M
2025-05-06 72.89 72.89 72.89 72.89 0.0M
2025-05-05 72.49 72.49 72.49 72.49 0.0M
2025-05-02 73.59 73.59 73.59 73.59 0.0M
2025-04-30 68.95 68.95 67.05 67.60 0.0M
2025-04-29 68.86 68.86 68.86 68.86 0.0M
2025-04-28 71.26 71.40 69.00 69.00 0.0M
2025-04-25 70.04 71.96 70.04 70.82 0.0M
2025-04-24 62.77 62.77 62.77 62.77 0.0M
2025-04-23 62.62 65.19 62.62 64.90 0.0M
2025-04-16 63.30 63.30 60.85 60.85 0.0M
2025-04-15 65.13 65.13 65.13 65.13 0.0M
2025-04-14 64.47 64.47 64.19 64.19 0.0M
2025-04-11 61.59 61.59 61.59 61.59 0.0M
2025-04-10 60.96 60.96 60.96 60.96 0.0M
2025-04-09 57.90 71.45 57.90 71.45 0.0M
2025-04-08 64.08 64.08 63.47 63.47 0.0M
2025-04-07 57.97 57.97 57.97 57.97 0.0M
2025-04-04 62.34 62.34 58.00 58.61 0.0M
2025-04-03 73.38 73.38 66.90 66.90 0.0M
2025-04-01 78.58 78.58 78.58 78.58 0.0M
2025-03-31 78.89 78.89 78.89 78.89 0.0M
2025-03-28 85.00 85.00 81.48 81.48 0.0M
2025-03-26 86.46 86.46 86.46 86.46 0.0M
2025-03-20 92.74 92.74 92.74 92.74 0.0M
2025-03-18 90.46 90.46 90.46 90.46 0.0M
2025-03-17 91.59 91.59 91.59 91.59 0.0M
2025-03-10 93.31 93.31 91.43 91.43 0.0M
2025-03-04 91.71 95.08 91.71 95.08 0.0M
2025-02-28 96.74 96.74 96.74 96.74 0.0M
2025-02-26 96.67 97.75 96.67 97.75 0.0M
2025-02-21 100.00 100.00 100.00 100.00 0.0M
2025-02-18 101.82 101.82 101.82 101.82 0.0M
2025-02-17 103.42 103.42 103.42 103.42 0.0M
2025-02-14 102.84 102.84 101.84 101.84 0.0M
2025-02-13 102.56 102.56 102.56 102.56 0.0M
2025-02-11 101.98 101.98 101.98 101.98 0.0M
2025-02-07 106.62 106.62 106.62 106.62 0.0M
2025-02-06 104.10 104.10 104.10 104.10 0.0M
2025-02-05 95.19 95.81 95.19 95.81 0.0M
2025-02-03 96.40 96.59 96.40 96.59 0.0M
2025-01-30 94.80 94.80 94.80 94.80 0.0M
2025-01-29 94.60 94.60 93.77 93.77 0.0M
2025-01-28 93.59 93.59 93.59 93.59 0.0M
2025-01-27 95.77 95.77 93.54 94.51 0.0M
2025-01-20 102.20 102.20 102.20 102.20 0.0M
2025-01-17 102.38 102.38 102.38 102.38 0.0M
2025-01-16 100.60 100.60 98.56 98.56 0.0M
2025-01-15 97.62 97.62 97.62 97.62 0.0M
2025-01-14 95.41 95.98 95.41 95.98 0.0M
2025-01-08 97.57 97.57 96.45 96.45 0.0M
2025-01-06 98.98 98.98 98.98 98.98 0.0M