Enagas SA (ENGGY)

ENGGY
🏛️ 미국 →
7.76
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
2022-12-30 8.32 8.32 8.23 8.24 0.0M
2022-12-29 8.36 8.43 8.36 8.40 0.0M
2022-12-28 8.34 8.38 8.25 8.25 0.0M
2022-12-27 8.35 8.38 8.33 8.34 0.0M
2022-12-23 8.37 8.44 8.37 8.41 0.0M
2022-12-22 8.43 8.44 8.38 8.44 0.0M
2022-12-21 8.53 8.54 8.48 8.51 0.0M
2022-12-20 8.39 8.42 8.38 8.38 0.0M
2022-12-19 8.46 8.46 8.37 8.42 0.1M
2022-12-16 8.77 8.88 8.59 8.86 0.0M
2022-12-15 9.13 9.15 8.90 8.92 0.0M
2022-12-14 9.17 9.20 9.13 9.19 0.0M
2022-12-13 9.10 9.14 9.06 9.11 0.0M
2022-12-12 8.98 9.00 8.94 8.99 0.0M
2022-12-09 8.88 8.95 8.88 8.92 0.0M
2022-12-08 8.81 8.83 8.79 8.83 0.0M
2022-12-07 8.98 9.02 8.90 8.97 0.0M
2022-12-06 9.00 9.00 8.88 8.89 0.0M
2022-12-05 9.14 9.14 9.01 9.04 0.0M
2022-12-02 9.07 9.08 9.03 9.07 0.0M
2022-12-01 9.17 9.17 9.12 9.17 0.0M
2022-11-30 8.90 8.96 8.82 8.96 0.1M
2022-11-29 8.87 8.92 8.87 8.88 0.0M
2022-11-28 9.09 9.11 8.97 8.98 0.0M
2022-11-25 9.17 9.19 9.14 9.18 0.0M
2022-11-23 9.11 9.14 9.09 9.13 0.0M
2022-11-22 9.03 9.11 9.03 9.11 0.0M
2022-11-21 8.93 8.93 8.88 8.88 0.0M
2022-11-18 8.91 8.92 8.88 8.89 0.0M
2022-11-17 8.85 8.87 8.81 8.84 0.0M
2022-11-16 8.99 9.00 8.95 8.96 0.0M
2022-11-15 9.05 9.05 8.89 8.89 0.0M
2022-11-14 8.91 8.92 8.82 8.88 0.0M
2022-11-11 8.58 8.71 8.55 8.71 0.0M
2022-11-10 8.52 8.68 8.52 8.64 0.0M
2022-11-09 8.36 8.43 8.32 8.43 0.0M
2022-11-08 8.18 8.30 8.18 8.30 0.1M
2022-11-07 8.07 8.13 8.02 8.10 0.0M
2022-11-04 7.96 8.12 7.94 8.08 0.1M
2022-11-03 7.86 7.86 7.78 7.86 0.0M
2022-11-02 8.07 8.13 8.00 8.00 0.0M
2022-11-01 8.21 8.21 7.99 8.05 0.2M
2022-10-31 8.04 8.09 8.04 8.09 0.0M
2022-10-28 8.08 8.12 8.05 8.12 0.0M
2022-10-27 8.06 8.17 8.06 8.12 0.1M
2022-10-26 7.77 7.93 7.77 7.89 0.0M
2022-10-25 7.57 7.74 7.57 7.74 0.4M
2022-10-24 7.49 7.49 7.42 7.46 0.1M
2022-10-21 7.43 7.48 7.40 7.48 0.0M
2022-10-20 7.57 7.58 7.46 7.49 0.1M
2022-10-19 7.38 7.42 7.34 7.36 0.1M
2022-10-18 7.49 7.51 7.44 7.50 0.3M
2022-10-17 7.38 7.43 7.38 7.42 0.1M
2022-10-14 7.24 7.24 7.14 7.19 0.1M
2022-10-13 6.93 7.07 6.91 7.05 0.2M
2022-10-12 7.01 7.01 6.95 6.95 0.1M
2022-10-11 7.12 7.23 7.05 7.15 0.3M
2022-10-10 7.18 7.28 7.18 7.25 0.1M
2022-10-07 7.39 7.39 7.30 7.31 0.1M
2022-10-06 7.48 7.50 7.40 7.43 0.0M
2022-10-05 7.69 7.79 7.68 7.77 0.1M
2022-10-04 7.94 8.07 7.91 8.03 0.4M
2022-10-03 7.93 7.96 7.91 7.93 0.1M
2022-09-30 7.73 7.73 7.66 7.67 0.0M
2022-09-29 7.79 7.83 7.71 7.80 0.2M
2022-09-28 7.76 7.93 7.76 7.89 0.1M
2022-09-27 7.89 7.90 7.75 7.76 0.4M
2022-09-26 8.00 8.07 7.97 8.02 0.1M
2022-09-23 8.20 8.20 8.11 8.13 0.0M
2022-09-22 8.43 8.43 8.38 8.43 0.1M
2022-09-21 8.46 8.59 8.31 8.50 0.0M
2022-09-20 8.45 8.49 8.39 8.41 0.2M
2022-09-19 8.57 8.61 8.54 8.58 0.1M
2022-09-16 8.52 8.62 8.51 8.60 0.1M
2022-09-15 8.69 8.71 8.63 8.69 0.1M
2022-09-14 8.77 8.79 8.65 8.65 0.0M
2022-09-13 8.80 8.82 8.66 8.69 0.1M
2022-09-12 8.80 8.93 8.80 8.90 0.2M
2022-09-09 8.89 8.90 8.83 8.87 0.0M
2022-09-08 8.65 8.74 8.60 8.74 0.1M
2022-09-07 8.83 8.96 8.81 8.96 0.2M
2022-09-06 8.90 8.91 8.83 8.87 0.1M
2022-09-02 9.06 9.18 9.06 9.07 0.0M
2022-09-01 8.97 9.01 8.96 9.00 0.1M
2022-08-31 9.12 9.16 9.08 9.08 0.1M
2022-08-30 9.47 9.48 9.27 9.28 0.1M
2022-08-29 9.55 9.63 9.55 9.58 0.1M
2022-08-26 9.64 9.68 9.55 9.56 0.1M
2022-08-25 9.56 9.60 9.53 9.60 0.0M
2022-08-24 9.56 9.62 9.54 9.59 0.1M
2022-08-23 9.70 9.70 9.63 9.67 0.1M
2022-08-22 9.68 9.74 9.68 9.73 0.1M
2022-08-19 9.74 9.74 9.69 9.70 0.0M
2022-08-18 9.85 9.87 9.74 9.76 0.0M
2022-08-17 9.80 9.89 9.78 9.84 0.1M
2022-08-16 9.87 9.96 9.85 9.94 0.0M
2022-08-15 9.88 9.90 9.85 9.87 0.0M
2022-08-12 9.94 9.97 9.92 9.94 0.1M
2022-08-11 10.06 10.07 10.02 10.02 0.0M
2022-08-10 9.98 10.00 9.92 9.93 0.1M
2022-08-09 9.86 9.95 9.86 9.87 0.3M
2022-08-08 9.61 9.67 9.60 9.61 0.1M
2022-08-05 9.50 9.56 9.49 9.54 0.0M
2022-08-04 9.39 9.45 9.39 9.44 0.0M
2022-08-03 9.42 9.43 9.35 9.41 0.0M
2022-08-02 9.67 9.67 9.56 9.60 0.2M
2022-08-01 9.61 9.63 9.54 9.59 0.1M
2022-07-29 9.77 9.82 9.76 9.82 0.1M
2022-07-28 9.58 9.67 9.55 9.66 0.1M
2022-07-27 9.63 9.69 9.56 9.68 0.0M
2022-07-26 9.56 9.63 9.52 9.54 0.1M
2022-07-25 9.63 9.66 9.59 9.64 0.1M
2022-07-22 9.41 9.54 9.41 9.52 0.1M
2022-07-21 9.29 9.39 9.29 9.34 0.1M
2022-07-20 9.53 9.53 9.35 9.37 0.1M
2022-07-19 9.70 9.76 9.62 9.63 0.2M
2022-07-18 9.45 9.54 9.45 9.46 0.1M
2022-07-15 9.36 9.43 9.32 9.39 0.0M
2022-07-14 9.07 9.32 9.07 9.28 0.1M
2022-07-13 9.54 9.66 9.54 9.59 0.1M
2022-07-12 9.58 9.66 9.56 9.57 0.1M
2022-07-11 9.65 9.71 9.59 9.69 0.1M
2022-07-08 9.98 10.03 9.90 9.96 0.0M
2022-07-07 10.03 10.06 9.90 9.92 0.1M
2022-07-06 10.23 10.24 10.00 10.15 0.3M
2022-07-05 10.38 10.39 10.25 10.39 0.0M
2022-07-01 11.09 11.13 10.89 10.95 0.1M
2022-06-30 10.95 11.13 10.95 11.06 0.0M
2022-06-29 11.23 11.37 11.04 11.04 0.0M
2022-06-28 11.24 11.49 11.23 11.30 0.1M
2022-06-27 10.97 11.19 10.97 11.10 0.1M
2022-06-24 10.76 11.05 10.76 10.89 0.0M
2022-06-23 10.78 10.78 10.61 10.68 0.1M
2022-06-22 10.78 10.90 10.68 10.75 0.1M
2022-06-21 10.91 11.03 10.91 10.95 0.0M
2022-06-17 11.27 11.27 10.99 11.04 0.0M
2022-06-16 11.41 11.52 11.37 11.42 0.1M
2022-06-15 11.06 11.14 10.99 11.11 0.1M
2022-06-14 11.03 11.06 10.79 10.80 0.0M
2022-06-13 11.26 11.27 11.17 11.18 0.1M
2022-06-10 11.39 11.42 11.37 11.37 0.0M
2022-06-09 11.79 11.79 11.62 11.62 0.0M
2022-06-08 11.63 11.65 11.58 11.58 0.0M
2022-06-07 11.75 11.79 11.74 11.79 0.0M
2022-06-06 11.57 11.58 11.54 11.56 0.0M
2022-06-03 11.54 11.55 11.50 11.52 0.0M
2022-06-02 11.38 11.53 11.38 11.53 0.0M
2022-06-01 11.42 11.42 11.33 11.40 0.0M
2022-05-31 11.52 11.54 11.38 11.38 0.0M
2022-05-27 11.62 11.62 11.58 11.58 0.0M
2022-05-26 11.82 11.85 11.77 11.79 0.0M
2022-05-25 11.75 11.79 11.72 11.78 0.0M
2022-05-24 11.70 11.78 11.66 11.77 0.0M
2022-05-23 11.58 11.63 11.57 11.60 0.0M
2022-05-20 11.23 11.29 11.23 11.28 0.0M
2022-05-19 11.23 11.32 11.23 11.30 0.0M
2022-05-18 11.15 11.17 11.07 11.11 0.0M
2022-05-17 11.07 11.10 11.04 11.10 0.0M
2022-05-16 10.99 11.02 10.92 11.00 0.0M
2022-05-13 10.62 10.76 10.61 10.73 0.0M
2022-05-12 10.67 10.67 10.57 10.62 0.0M
2022-05-11 10.78 10.92 10.76 10.76 0.1M
2022-05-10 10.90 10.90 10.80 10.87 0.0M
2022-05-09 10.80 10.81 10.72 10.74 0.0M
2022-05-06 11.00 11.01 10.85 10.88 0.1M
2022-05-05 11.06 11.09 10.97 10.99 0.0M
2022-05-04 10.97 11.15 10.94 11.15 0.0M
2022-05-03 10.83 10.96 10.83 10.86 0.0M
2022-05-02 10.66 10.71 10.57 10.65 0.0M
2022-04-29 10.80 10.82 10.72 10.72 0.0M
2022-04-28 10.83 11.05 10.83 11.04 0.0M
2022-04-27 10.83 10.95 10.83 10.89 0.0M
2022-04-26 10.81 10.82 10.70 10.77 0.0M
2022-04-25 10.97 11.06 10.92 11.06 0.0M
2022-04-22 11.07 11.07 10.96 10.97 0.0M
2022-04-21 11.23 11.23 11.03 11.04 0.0M
2022-04-20 11.36 11.41 11.34 11.39 0.0M
2022-04-19 11.26 11.30 11.22 11.30 0.0M
2022-04-18 11.40 11.41 11.29 11.41 0.0M
2022-04-14 11.40 11.45 11.36 11.41 0.0M
2022-04-13 11.23 11.28 11.23 11.28 0.1M
2022-04-12 11.10 11.17 11.09 11.11 0.0M
2022-04-11 11.29 11.31 11.18 11.18 0.0M
2022-04-08 11.38 11.44 11.36 11.42 0.1M
2022-04-07 11.29 11.30 11.22 11.28 0.0M
2022-04-06 11.20 11.20 11.13 11.19 0.0M
2022-04-05 11.10 11.13 11.06 11.08 0.0M
2022-04-04 11.07 11.07 11.02 11.06 0.0M
2022-04-01 11.01 11.13 11.01 11.12 0.0M
2022-03-31 11.05 11.17 11.05 11.17 0.0M
2022-03-30 10.96 11.10 10.96 11.04 0.0M
2022-03-29 10.96 11.01 10.89 10.91 0.0M
2022-03-28 11.03 11.12 11.03 11.11 0.0M
2022-03-25 11.03 11.13 11.03 11.12 0.1M
2022-03-24 10.95 11.01 10.93 11.01 0.0M
2022-03-23 10.82 10.88 10.79 10.80 0.0M
2022-03-22 10.92 10.98 10.90 10.98 0.0M
2022-03-21 11.12 11.15 11.07 11.08 0.0M
2022-03-18 10.86 11.07 10.85 11.07 0.0M
2022-03-17 10.96 11.08 10.90 11.05 0.0M
2022-03-16 10.76 10.76 10.63 10.75 0.0M
2022-03-15 10.80 10.83 10.73 10.81 0.0M
2022-03-14 10.75 10.75 10.71 10.72 0.0M
2022-03-11 10.95 11.00 10.83 10.83 0.0M
2022-03-10 10.98 11.04 10.96 10.97 0.0M
2022-03-09 11.05 11.10 10.99 11.10 0.0M
2022-03-08 10.78 10.93 10.72 10.83 0.1M
2022-03-07 10.33 10.49 10.32 10.37 0.1M
2022-03-04 10.14 10.20 10.13 10.18 0.0M
2022-03-03 10.36 10.36 10.24 10.25 0.1M
2022-03-02 10.45 10.50 10.42 10.45 0.1M
2022-03-01 10.70 10.73 10.42 10.49 0.2M
2022-02-28 10.43 10.55 10.43 10.52 0.1M
2022-02-25 10.43 10.54 10.43 10.54 0.1M
2022-02-24 10.15 10.21 10.07 10.19 0.1M
2022-02-23 10.29 10.29 10.19 10.21 0.1M
2022-02-22 10.29 10.41 10.25 10.29 0.1M
2022-02-18 10.37 10.38 10.29 10.30 0.0M
2022-02-17 10.46 10.47 10.40 10.40 0.1M
2022-02-16 10.66 10.66 10.47 10.52 0.0M
2022-02-15 10.74 10.74 10.46 10.46 0.1M
2022-02-14 10.57 10.57 10.42 10.43 0.0M
2022-02-11 10.72 10.75 10.60 10.61 0.0M
2022-02-10 10.75 10.84 10.73 10.73 0.0M
2022-02-09 10.80 10.84 10.76 10.81 0.0M
2022-02-08 10.70 10.70 10.65 10.68 0.0M
2022-02-07 10.75 10.81 10.73 10.76 0.0M
2022-02-04 10.93 10.93 10.77 10.84 0.0M
2022-02-03 10.96 11.02 10.95 11.01 0.0M
2022-02-02 10.96 11.00 10.94 10.99 0.0M
2022-02-01 10.92 10.92 10.81 10.86 0.1M
2022-01-31 10.70 10.76 10.61 10.76 0.1M
2022-01-28 10.89 10.95 10.86 10.93 0.0M
2022-01-27 10.87 10.92 10.86 10.88 0.1M
2022-01-26 11.09 11.11 10.98 11.03 0.1M
2022-01-25 11.11 11.20 11.08 11.15 0.0M
2022-01-24 10.98 11.13 10.92 11.13 0.1M
2022-01-21 11.26 11.26 11.13 11.16 0.0M
2022-01-20 11.33 11.35 11.23 11.23 0.0M
2022-01-19 11.26 11.26 11.22 11.25 0.0M
2022-01-18 11.36 11.40 11.34 11.39 0.0M
2022-01-14 11.38 11.46 11.38 11.45 0.0M
2022-01-13 11.26 11.29 11.23 11.23 0.0M
2022-01-12 11.21 11.34 11.21 11.34 0.0M
2022-01-11 11.42 11.42 11.16 11.26 0.0M
2022-01-10 11.31 11.31 11.13 11.24 0.0M
2022-01-07 11.29 11.32 11.27 11.32 0.0M
2022-01-06 11.20 11.23 11.19 11.19 0.0M
2022-01-05 11.36 11.36 11.27 11.27 0.0M
2022-01-04 11.33 11.37 11.29 11.32 0.0M
2022-01-03 11.47 11.47 11.41 11.43 0.0M