Enghouse Systems Ltd (ENGH)

ENGH
🏛️ 캐나다 →
20.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 34.98 35.31 34.76 35.10 0.1M
2023-12-28 35.74 35.75 35.17 35.17 0.0M
2023-12-27 35.56 35.57 35.36 35.47 0.1M
2023-12-22 35.49 35.55 35.19 35.51 0.1M
2023-12-21 35.00 35.23 34.71 35.19 0.1M
2023-12-20 34.99 35.20 34.19 34.87 0.1M
2023-12-19 34.46 35.22 34.46 34.83 0.1M
2023-12-18 34.88 35.23 33.76 34.67 0.1M
2023-12-15 33.22 35.96 33.22 34.68 0.1M
2023-12-14 33.69 34.01 33.25 33.35 0.1M
2023-12-13 33.45 33.74 33.20 33.66 0.1M
2023-12-12 33.43 33.66 33.20 33.28 0.1M
2023-12-11 33.68 33.68 33.15 33.38 0.0M
2023-12-08 33.71 34.13 33.55 33.63 0.1M
2023-12-07 33.95 34.14 33.57 33.72 0.1M
2023-12-06 33.87 34.36 33.87 33.90 0.1M
2023-12-05 33.84 34.44 33.62 33.78 0.1M
2023-12-04 34.18 34.39 33.88 34.04 0.0M
2023-12-01 34.00 34.35 33.83 34.33 0.1M
2023-11-30 34.39 34.39 33.95 34.08 0.1M
2023-11-29 34.75 34.87 34.20 34.35 0.0M
2023-11-28 35.17 35.17 34.70 34.74 0.0M
2023-11-27 34.40 35.49 34.40 35.05 0.1M
2023-11-24 34.50 35.08 34.41 34.44 0.0M
2023-11-23 34.15 34.72 34.14 34.52 0.0M
2023-11-22 34.35 35.03 34.19 34.34 0.1M
2023-11-21 34.48 34.71 34.19 34.70 0.1M
2023-11-20 33.75 34.52 33.75 34.35 0.0M
2023-11-17 33.73 33.83 33.56 33.59 0.0M
2023-11-16 33.69 34.12 33.61 33.67 0.0M
2023-11-15 33.80 34.07 33.51 33.79 0.0M
2023-11-14 34.09 34.64 33.95 34.05 0.0M
2023-11-13 33.90 34.19 33.68 33.75 0.0M
2023-11-10 33.61 34.08 33.18 34.07 0.0M
2023-11-09 34.28 34.28 33.65 33.70 0.1M
2023-11-08 34.09 34.50 33.50 34.23 0.0M
2023-11-07 34.19 34.53 33.84 34.20 0.0M
2023-11-06 34.13 34.28 33.83 34.25 0.1M
2023-11-03 33.16 34.25 33.14 34.17 0.1M
2023-11-02 33.25 33.45 32.70 33.25 0.1M
2023-11-01 32.65 33.22 32.49 33.13 0.1M
2023-10-31 32.34 32.63 32.05 32.56 0.1M
2023-10-30 31.92 32.42 31.92 32.34 0.1M
2023-10-27 32.39 32.43 31.79 31.86 0.1M
2023-10-26 32.79 33.09 32.19 32.49 0.1M
2023-10-25 33.33 33.33 32.46 32.75 0.1M
2023-10-24 32.99 33.76 32.79 33.60 0.1M
2023-10-23 31.73 32.79 31.47 32.78 0.1M
2023-10-20 32.10 32.10 31.55 31.74 0.1M
2023-10-19 31.31 31.86 31.31 31.82 0.0M
2023-10-18 32.02 32.10 31.40 31.50 0.1M
2023-10-17 31.74 32.60 31.74 32.25 0.0M
2023-10-16 31.42 32.03 31.17 32.00 0.0M
2023-10-13 31.61 31.85 30.97 31.26 0.1M
2023-10-12 31.31 31.90 31.27 31.45 0.1M
2023-10-11 30.78 31.42 30.78 31.27 0.1M
2023-10-10 30.15 30.96 30.15 30.91 0.1M
2023-10-06 30.05 31.14 29.65 31.07 0.0M
2023-10-05 29.74 30.28 29.53 30.22 0.0M
2023-10-04 29.38 29.74 29.18 29.49 0.0M
2023-10-03 29.78 29.78 28.85 29.32 0.0M
2023-10-02 29.94 30.23 29.68 29.91 0.0M
2023-09-29 30.63 30.75 29.67 29.98 0.0M
2023-09-28 29.31 30.96 29.31 30.51 0.1M
2023-09-27 29.72 29.77 29.18 29.48 0.0M
2023-09-26 29.87 30.16 29.19 29.87 0.2M
2023-09-25 29.90 30.02 29.65 29.79 0.0M
2023-09-22 29.58 29.94 29.47 29.79 0.0M
2023-09-21 29.28 29.74 29.23 29.39 0.0M
2023-09-20 29.74 29.89 29.47 29.54 0.1M
2023-09-19 30.67 30.67 29.50 29.63 0.0M
2023-09-18 31.01 31.30 30.64 30.80 0.0M
2023-09-15 31.84 31.84 31.06 31.13 0.1M
2023-09-14 31.26 31.83 31.25 31.63 0.0M
2023-09-13 31.08 31.47 31.07 31.28 0.1M
2023-09-12 31.87 31.88 30.89 31.07 0.1M
2023-09-11 31.70 31.95 31.25 31.86 0.0M
2023-09-08 29.99 31.50 29.84 31.49 0.1M
2023-09-07 30.10 30.17 28.95 30.00 0.1M
2023-09-06 30.04 30.40 30.04 30.13 0.0M
2023-09-05 30.63 30.76 30.00 30.07 0.0M
2023-09-01 30.77 31.06 29.86 30.70 0.1M
2023-08-31 30.21 30.83 30.17 30.65 0.1M
2023-08-30 30.05 30.43 30.05 30.13 0.0M
2023-08-29 29.62 30.21 29.62 30.01 0.0M
2023-08-28 29.60 29.69 29.19 29.64 0.0M
2023-08-25 29.16 29.54 28.94 29.47 0.0M
2023-08-24 28.87 29.19 28.85 29.13 0.1M
2023-08-23 28.41 28.76 28.38 28.73 0.0M
2023-08-22 28.12 28.30 27.97 28.21 0.0M
2023-08-21 28.13 28.42 27.97 27.98 0.0M
2023-08-18 27.99 28.25 27.69 28.02 0.1M
2023-08-17 29.01 29.11 27.82 28.00 0.1M
2023-08-16 28.90 29.16 28.57 29.02 0.1M
2023-08-15 28.51 28.86 28.17 28.86 0.0M
2023-08-14 28.14 28.92 28.12 28.58 0.0M
2023-08-11 28.09 28.36 28.00 28.21 0.0M
2023-08-10 28.11 28.27 27.89 27.99 0.1M
2023-08-09 27.91 28.03 27.56 28.01 0.1M
2023-08-08 28.00 28.15 27.59 27.94 0.0M
2023-08-04 27.99 28.88 27.94 28.15 0.1M
2023-08-03 28.83 28.85 27.51 27.80 0.2M
2023-08-02 29.47 29.48 28.51 28.93 0.1M
2023-08-01 29.75 29.77 29.29 29.47 0.1M
2023-07-31 30.07 30.33 29.77 29.86 0.1M
2023-07-28 30.28 30.82 29.76 30.27 0.0M
2023-07-27 30.63 30.63 30.15 30.22 0.0M
2023-07-26 30.56 30.64 30.33 30.38 0.0M
2023-07-25 30.67 30.77 30.40 30.61 0.1M
2023-07-24 30.79 30.79 30.35 30.67 0.0M
2023-07-21 31.27 31.27 30.60 30.70 0.1M
2023-07-20 31.63 31.63 31.18 31.23 0.1M
2023-07-19 31.88 31.88 31.50 31.75 0.0M
2023-07-18 31.90 31.90 31.38 31.87 0.0M
2023-07-17 31.84 32.19 31.77 32.00 0.1M
2023-07-14 31.56 31.99 31.01 31.88 0.1M
2023-07-13 31.27 31.40 31.07 31.38 0.1M
2023-07-12 31.88 31.92 31.03 31.20 0.0M
2023-07-11 31.62 32.00 31.50 31.72 0.1M
2023-07-10 31.25 31.73 31.22 31.62 0.0M
2023-07-07 31.06 31.49 30.66 31.48 0.1M
2023-07-06 31.70 31.76 30.83 31.00 0.1M
2023-07-05 32.11 32.11 31.59 31.85 0.1M
2023-07-04 32.20 32.40 31.88 32.11 0.0M
2023-06-30 32.11 32.77 32.00 32.19 0.1M
2023-06-29 32.00 32.05 31.93 31.97 0.0M
2023-06-28 31.98 32.05 31.82 32.04 0.1M
2023-06-27 31.28 32.16 31.27 31.82 0.1M
2023-06-26 31.32 31.64 31.30 31.43 0.0M
2023-06-23 32.00 32.02 31.14 31.41 0.1M
2023-06-22 32.99 32.99 32.00 32.10 0.1M
2023-06-21 32.56 33.09 32.46 32.90 0.0M
2023-06-20 32.61 32.74 32.12 32.56 0.1M
2023-06-19 32.53 33.51 32.45 32.80 0.0M
2023-06-16 33.54 34.71 32.20 32.50 0.3M
2023-06-15 34.99 35.06 33.37 33.47 0.1M
2023-06-14 34.99 35.20 34.37 35.02 0.1M
2023-06-13 35.43 36.64 34.17 35.11 0.2M
2023-06-12 36.48 37.57 36.48 37.20 0.1M
2023-06-09 36.77 37.20 36.59 36.81 0.1M
2023-06-08 36.34 37.13 36.34 36.83 0.0M
2023-06-07 36.89 37.12 35.80 36.18 0.0M
2023-06-06 37.30 37.45 37.05 37.31 0.0M
2023-06-05 37.63 37.63 37.22 37.36 0.0M
2023-06-02 37.62 37.99 36.94 37.66 0.1M
2023-06-01 37.41 37.70 37.19 37.25 0.0M
2023-05-31 37.13 37.76 37.02 37.69 0.1M
2023-05-30 37.87 38.07 37.50 37.72 0.0M
2023-05-29 38.42 38.42 37.84 37.87 0.0M
2023-05-26 37.73 38.46 37.73 38.42 0.0M
2023-05-25 37.79 38.06 37.67 37.76 0.0M
2023-05-24 37.00 37.76 36.90 37.61 0.0M
2023-05-23 38.48 38.58 37.25 37.25 0.0M
2023-05-19 37.47 37.89 37.14 37.46 0.0M
2023-05-18 37.34 37.34 36.95 37.16 0.0M
2023-05-17 35.51 37.37 35.51 37.31 0.1M
2023-05-16 35.04 35.47 35.04 35.27 0.1M
2023-05-15 35.57 36.01 35.45 35.62 0.0M
2023-05-12 36.24 36.27 35.31 35.32 0.0M
2023-05-11 35.95 35.98 35.60 35.91 0.0M
2023-05-10 35.55 36.17 35.08 36.00 0.1M
2023-05-09 36.58 36.72 35.32 35.32 0.0M
2023-05-08 36.18 36.58 35.29 36.58 0.1M
2023-05-05 36.34 36.65 36.11 36.18 0.0M
2023-05-04 37.76 37.76 35.95 36.02 0.0M
2023-05-03 37.49 37.77 37.39 37.41 0.0M
2023-05-02 37.58 37.87 37.16 37.34 0.1M
2023-05-01 37.45 38.26 37.44 37.56 0.0M
2023-04-28 36.99 37.62 36.54 37.29 0.1M
2023-04-27 36.70 37.41 36.70 36.82 0.0M
2023-04-26 37.24 37.43 36.63 36.68 0.1M
2023-04-25 37.24 37.72 37.24 37.33 0.0M
2023-04-24 37.89 38.09 37.07 37.67 0.0M
2023-04-21 37.80 37.93 37.27 37.93 0.1M
2023-04-20 38.23 38.34 37.73 37.80 0.0M
2023-04-19 38.52 38.78 38.07 38.41 0.0M
2023-04-18 39.61 39.84 38.65 38.90 0.0M
2023-04-17 39.56 39.67 39.34 39.51 0.0M
2023-04-14 39.11 40.02 38.95 39.96 0.1M
2023-04-13 39.47 39.47 38.59 38.94 0.0M
2023-04-12 38.99 39.75 38.99 39.47 0.1M
2023-04-11 39.30 39.70 38.50 38.81 0.1M
2023-04-10 38.65 39.63 38.51 39.53 0.0M
2023-04-06 38.26 39.50 38.26 39.27 0.0M
2023-04-05 39.45 39.67 38.41 38.46 0.1M
2023-04-04 38.38 39.53 38.38 39.47 0.1M
2023-04-03 38.00 38.54 37.96 38.54 0.1M
2023-03-31 37.47 38.38 37.47 38.25 0.1M
2023-03-30 38.20 38.39 37.30 37.75 0.1M
2023-03-29 38.46 38.49 37.94 38.35 0.0M
2023-03-28 38.01 38.41 37.78 38.28 0.1M
2023-03-27 37.36 38.55 37.05 38.40 0.1M
2023-03-24 37.34 37.90 37.06 37.38 0.0M
2023-03-23 36.25 37.32 36.03 36.97 0.1M
2023-03-22 36.61 36.85 36.13 36.13 0.0M
2023-03-21 36.53 37.00 36.52 36.61 0.0M
2023-03-20 36.68 37.26 36.08 36.46 0.1M
2023-03-17 37.08 37.16 36.51 36.68 0.1M
2023-03-16 37.59 38.17 37.03 37.10 0.1M
2023-03-15 37.59 38.59 37.26 37.88 0.1M
2023-03-14 36.01 38.16 36.00 38.16 0.2M
2023-03-13 32.78 36.29 32.78 35.64 0.1M
2023-03-10 39.36 39.36 32.23 32.77 0.5M
2023-03-09 44.06 44.34 43.40 43.53 0.0M
2023-03-08 43.36 43.95 42.51 43.87 0.1M
2023-03-07 43.76 44.46 43.40 43.50 0.1M
2023-03-06 43.69 44.59 43.40 43.67 0.1M
2023-03-03 43.75 43.77 41.89 43.40 0.1M
2023-03-02 43.47 44.49 42.37 44.40 0.1M
2023-03-01 42.90 43.94 42.79 43.87 0.1M
2023-02-28 41.36 43.20 41.36 43.00 0.1M
2023-02-27 42.24 43.00 41.60 41.65 0.1M
2023-02-24 41.97 42.28 41.51 42.03 0.0M
2023-02-23 42.24 42.70 42.01 42.29 0.0M
2023-02-22 41.50 42.72 41.50 42.43 0.1M
2023-02-21 42.41 42.64 41.47 41.49 0.1M
2023-02-17 42.42 42.60 42.01 42.46 0.0M
2023-02-16 42.99 43.62 42.51 42.70 0.1M
2023-02-15 41.97 43.23 41.77 43.23 0.1M
2023-02-14 41.80 42.06 41.30 41.94 0.1M
2023-02-13 41.22 41.84 41.20 41.35 0.1M
2023-02-10 42.73 42.73 41.67 41.76 0.1M
2023-02-09 42.21 43.18 42.11 42.94 0.1M
2023-02-08 41.40 42.27 41.40 41.91 0.1M
2023-02-07 40.27 41.46 40.14 41.46 0.1M
2023-02-06 40.40 40.57 40.03 40.22 0.1M
2023-02-03 41.00 41.77 40.47 40.89 0.1M
2023-02-02 40.39 41.54 40.32 41.31 0.2M
2023-02-01 39.43 40.44 39.23 40.38 0.2M
2023-01-31 39.00 39.61 38.55 39.53 0.1M
2023-01-30 38.91 39.65 38.72 39.24 0.1M
2023-01-27 39.36 39.53 38.92 39.31 0.0M
2023-01-26 39.19 39.77 39.15 39.34 0.0M
2023-01-25 39.10 39.68 38.79 39.23 0.1M
2023-01-24 39.13 39.90 38.56 39.77 0.1M
2023-01-23 39.97 39.97 38.85 39.32 0.1M
2023-01-20 39.80 40.00 39.75 39.75 0.1M
2023-01-19 39.50 40.00 39.45 39.80 0.1M
2023-01-18 39.07 39.79 38.74 39.50 0.1M
2023-01-17 39.64 39.95 38.83 39.05 0.1M
2023-01-16 39.23 39.97 39.05 39.90 0.0M
2023-01-13 39.50 39.98 39.15 39.39 0.0M
2023-01-12 39.10 39.75 38.76 39.75 0.1M
2023-01-11 39.25 39.25 38.38 39.24 0.1M
2023-01-10 38.63 39.25 38.19 39.25 0.1M
2023-01-09 37.08 38.80 37.08 38.39 0.2M
2023-01-06 35.35 37.27 35.00 37.01 0.1M
2023-01-05 36.15 36.15 34.96 35.35 0.0M
2023-01-04 35.71 36.31 35.50 36.16 0.0M
2023-01-03 36.35 36.62 35.15 35.71 0.1M