EnQuest (ENQ)

ENQ
🏛️ 영국 →
11.80
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 19.26 19.26 18.60 18.72 0.5M
2021-12-30 19.26 19.26 18.34 18.68 3.0M
2021-12-29 18.70 19.76 18.12 18.70 3.9M
2021-12-24 17.50 19.12 17.50 18.46 0.5M
2021-12-23 17.00 18.30 17.00 18.02 2.7M
2021-12-22 18.20 18.20 17.92 18.04 0.5M
2021-12-21 17.74 18.14 17.38 18.08 1.8M
2021-12-20 17.94 17.94 16.90 17.38 2.0M
2021-12-17 18.54 18.54 17.32 17.68 2.0M
2021-12-16 17.44 18.21 17.42 17.98 5.6M
2021-12-15 17.50 17.70 17.00 17.10 2.8M
2021-12-14 17.76 18.05 17.50 17.76 1.3M
2021-12-13 18.64 19.00 17.58 17.68 3.0M
2021-12-10 19.00 19.58 18.44 18.62 3.8M
2021-12-09 19.15 19.15 18.38 18.78 1.8M
2021-12-08 18.56 19.30 18.56 19.00 3.1M
2021-12-07 18.28 19.14 18.28 19.04 3.1M
2021-12-06 18.13 18.22 17.76 17.96 2.2M
2021-12-03 17.82 18.54 17.82 18.24 2.4M
2021-12-02 18.82 18.82 17.50 18.00 2.8M
2021-12-01 18.58 18.78 18.00 18.14 2.4M
2021-11-30 18.33 18.33 17.20 17.94 5.9M
2021-11-29 17.30 18.54 17.30 18.14 5.1M
2021-11-26 17.64 18.34 17.14 17.22 9.9M
2021-11-25 19.14 19.14 17.70 18.80 3.6M
2021-11-24 18.60 19.98 18.60 19.14 5.2M
2021-11-23 18.72 19.36 18.22 18.90 7.2M
2021-11-22 18.10 19.06 18.10 19.00 5.3M
2021-11-19 19.32 19.96 17.96 18.58 13.7M
2021-11-18 21.35 21.35 18.62 19.02 22.9M
2021-11-17 22.10 22.90 22.10 22.35 1.5M
2021-11-16 22.45 23.50 22.20 22.50 3.3M
2021-11-15 21.85 23.10 21.85 22.80 2.2M
2021-11-12 21.90 22.84 21.90 22.40 8.8M
2021-11-11 23.00 23.50 22.90 23.35 1.5M
2021-11-10 24.25 24.27 23.25 23.55 2.7M
2021-11-09 24.25 24.50 23.55 23.90 1.1M
2021-11-08 24.20 24.85 24.05 24.55 2.6M
2021-11-05 23.20 24.30 23.20 24.05 5.1M
2021-11-04 23.80 24.75 23.55 24.10 2.7M
2021-11-03 24.31 24.35 23.25 23.70 3.6M
2021-11-02 24.75 25.05 24.10 24.45 1.7M
2021-11-01 24.50 25.15 24.26 24.80 1.5M
2021-10-29 25.35 25.60 24.05 24.10 4.0M
2021-10-28 27.00 27.00 24.75 24.75 3.2M
2021-10-27 26.10 26.35 25.60 25.75 2.4M
2021-10-26 27.40 27.40 26.25 26.35 4.5M
2021-10-25 25.00 27.36 25.00 27.30 6.3M
2021-10-22 25.65 25.65 24.75 25.40 5.5M
2021-10-21 25.50 25.95 25.00 25.10 1.5M
2021-10-20 26.05 26.05 25.05 25.95 2.4M
2021-10-19 25.50 26.05 24.90 25.95 3.7M
2021-10-18 25.50 25.55 24.90 25.00 2.0M
2021-10-15 25.00 25.30 24.75 24.95 2.0M
2021-10-14 24.25 25.00 24.25 24.50 2.7M
2021-10-13 24.90 24.90 23.65 24.05 2.7M
2021-10-12 24.90 25.10 24.40 24.40 3.4M
2021-10-11 25.60 26.18 25.15 25.20 6.4M
2021-10-08 23.75 25.50 23.75 25.05 10.1M
2021-10-07 23.65 24.45 22.50 23.25 9.0M
2021-10-06 24.70 25.07 23.35 23.60 9.2M
2021-10-05 24.35 25.50 24.20 25.40 6.0M
2021-10-04 23.90 24.60 23.60 24.40 3.3M
2021-10-01 23.35 24.25 23.30 23.95 3.4M
2021-09-30 23.90 24.10 23.35 23.75 3.5M
2021-09-29 23.35 24.20 23.10 23.75 4.5M
2021-09-28 24.60 24.71 23.80 23.85 4.6M
2021-09-27 23.47 24.55 23.10 24.30 6.2M
2021-09-24 23.40 23.90 22.85 23.15 4.7M
2021-09-23 23.95 23.95 23.05 23.40 2.6M
2021-09-22 24.00 24.00 23.05 23.70 1.9M
2021-09-21 23.15 23.80 22.95 23.15 4.2M
2021-09-20 23.00 23.33 22.40 23.15 4.9M
2021-09-17 23.30 23.75 23.10 23.10 8.0M
2021-09-16 22.25 23.80 22.25 23.35 4.1M
2021-09-15 22.55 23.55 22.40 23.35 3.2M
2021-09-14 21.90 22.90 21.84 22.55 4.8M
2021-09-13 21.50 22.10 21.30 21.90 2.2M
2021-09-10 21.25 21.75 21.15 21.55 4.3M
2021-09-09 20.75 21.90 20.70 21.60 4.7M
2021-09-08 21.00 21.40 20.75 21.00 4.8M
2021-09-07 21.65 22.40 21.25 21.25 4.1M
2021-09-06 23.30 23.30 21.33 22.00 6.0M
2021-09-03 23.60 24.31 23.04 23.10 5.1M
2021-09-02 24.60 25.25 22.55 23.70 9.5M
2021-09-01 25.35 25.95 24.50 25.25 4.8M
2021-08-31 26.57 26.95 24.85 25.30 5.7M
2021-08-27 25.80 26.25 25.20 26.25 3.9M
2021-08-26 26.05 26.27 25.07 25.35 3.1M
2021-08-25 25.76 26.20 25.35 26.05 3.9M
2021-08-24 23.15 26.25 23.15 26.25 8.2M
2021-08-23 21.75 24.75 21.75 24.30 5.2M
2021-08-20 23.60 23.60 22.64 22.80 1.9M
2021-08-19 23.20 23.75 23.00 23.15 2.3M
2021-08-18 23.25 24.35 23.25 24.35 3.0M
2021-08-17 22.67 23.80 22.67 23.65 1.9M
2021-08-16 23.35 23.70 22.95 23.30 2.8M
2021-08-13 23.95 24.30 23.70 24.30 1.6M
2021-08-12 24.00 24.45 23.70 24.25 2.7M
2021-08-11 24.26 24.90 23.55 23.55 3.0M
2021-08-10 23.55 24.40 22.95 24.40 2.7M
2021-08-09 23.00 23.50 22.48 22.50 12.3M
2021-08-06 24.00 24.30 23.30 24.00 2.9M
2021-08-05 22.65 23.95 22.65 23.95 4.5M
2021-08-04 24.17 24.30 22.95 23.25 5.4M
2021-08-03 23.75 25.30 23.60 24.15 3.6M
2021-08-02 24.05 25.35 24.05 24.50 5.1M
2021-07-30 23.60 24.40 23.23 24.25 4.9M
2021-07-29 23.00 23.90 22.80 23.90 9.6M
2021-07-28 22.20 22.95 22.15 22.30 3.5M
2021-07-27 22.65 22.65 21.94 22.40 1.4M
2021-07-26 20.95 22.65 20.85 22.65 5.4M
2021-07-23 21.90 22.15 19.15 21.20 3.3M
2021-07-22 22.35 22.45 21.48 21.65 4.4M
2021-07-21 20.70 22.17 20.30 22.15 8.2M
2021-07-20 20.56 21.05 19.96 20.65 4.9M
2021-07-19 21.40 21.40 20.05 20.05 6.5M
2021-07-16 21.00 22.00 20.75 21.65 2.9M
2021-07-15 22.75 22.75 20.78 21.00 12.1M
2021-07-14 21.63 23.20 21.60 22.75 4.6M
2021-07-13 21.95 22.10 21.15 21.35 4.5M
2021-07-12 21.23 21.70 20.88 21.05 2.5M
2021-07-09 21.50 21.80 21.05 21.80 1.9M
2021-07-08 22.30 22.30 20.60 21.30 3.2M
2021-07-07 21.85 22.45 21.15 21.40 3.7M
2021-07-06 21.85 23.47 21.40 21.40 13.7M
2021-07-05 21.70 22.20 21.20 21.75 8.0M
2021-07-02 22.00 22.20 21.60 21.60 6.4M
2021-07-01 21.25 22.60 20.65 22.20 10.7M
2021-06-30 20.06 20.94 19.19 20.66 3.9M
2021-06-29 20.45 21.07 20.01 20.71 2.2M
2021-06-28 21.71 22.10 20.03 20.06 3.2M
2021-06-25 21.23 23.23 20.91 21.16 2.7M
2021-06-24 22.55 22.73 21.40 21.70 4.5M
2021-06-23 21.85 22.98 21.80 22.50 3.8M
2021-06-22 21.40 22.50 21.40 21.90 3.7M
2021-06-21 20.31 22.00 19.85 21.65 4.0M
2021-06-18 20.11 20.56 19.43 20.26 5.0M
2021-06-17 21.41 21.65 20.56 20.76 1.9M
2021-06-16 20.86 21.90 20.86 21.70 5.3M
2021-06-15 21.11 21.20 20.26 20.66 4.8M
2021-06-14 20.26 21.65 20.06 21.35 5.0M
2021-06-11 20.31 20.31 19.52 19.96 2.2M
2021-06-10 19.27 19.81 19.14 19.21 1.5M
2021-06-09 19.29 20.01 19.05 19.05 2.5M
2021-06-08 19.47 19.69 18.92 18.92 1.1M
2021-06-07 20.11 20.11 19.17 19.67 4.8M
2021-06-04 20.01 20.66 19.05 19.91 2.6M
2021-06-03 19.71 20.21 19.41 19.96 6.8M
2021-06-02 19.35 19.59 18.66 19.21 7.5M
2021-06-01 17.46 19.39 17.20 19.17 7.8M
2021-05-28 17.92 17.92 16.93 17.02 1.4M
2021-05-27 16.74 17.20 16.69 17.20 1.3M
2021-05-26 16.96 17.26 16.82 17.18 1.0M
2021-05-25 17.36 17.36 16.90 17.04 2.3M
2021-05-24 17.42 17.42 16.86 17.26 1.6M
2021-05-21 16.35 16.98 16.33 16.75 2.4M
2021-05-20 16.86 16.98 16.43 16.43 3.5M
2021-05-19 17.42 17.52 16.59 16.78 2.5M
2021-05-18 17.60 18.18 17.50 17.54 4.7M
2021-05-17 17.46 17.49 16.76 17.12 1.4M
2021-05-14 17.40 17.40 16.74 17.04 1.5M
2021-05-13 16.98 17.45 16.43 16.88 2.9M
2021-05-12 17.38 17.84 17.10 17.66 2.7M
2021-05-11 17.78 17.78 16.78 17.16 5.1M
2021-05-10 18.48 18.48 17.56 17.56 3.6M
2021-05-07 18.02 18.02 17.38 17.64 0.9M
2021-05-06 18.32 18.53 17.55 17.68 2.4M
2021-05-05 17.88 18.67 17.76 18.32 4.8M
2021-05-04 17.60 18.20 17.16 17.28 4.6M
2021-04-30 18.04 18.04 16.84 16.84 2.6M
2021-04-29 17.72 18.24 17.12 17.56 4.7M
2021-04-28 16.63 17.41 16.15 17.10 2.4M
2021-04-27 16.51 16.63 16.13 16.31 2.3M
2021-04-26 16.09 16.51 15.93 16.45 6.4M
2021-04-23 16.13 16.13 15.67 15.91 1.5M
2021-04-22 15.65 16.26 15.17 15.95 8.2M
2021-04-21 15.29 15.81 15.09 15.19 3.4M
2021-04-20 16.43 16.55 15.37 15.51 7.8M
2021-04-19 16.76 16.76 16.19 16.33 3.1M
2021-04-16 16.53 17.32 16.53 16.73 4.8M
2021-04-15 16.82 17.79 16.82 16.84 5.1M
2021-04-14 16.46 17.32 16.39 17.14 12.8M
2021-04-13 16.68 16.86 16.21 16.31 5.4M
2021-04-12 17.02 17.02 16.22 16.69 3.3M
2021-04-09 17.92 17.92 16.65 16.92 2.2M
2021-04-08 17.28 17.50 16.87 17.36 2.4M
2021-04-07 18.04 18.04 17.08 17.08 4.0M
2021-04-06 17.82 17.98 17.56 17.60 3.2M
2021-04-01 17.74 18.08 17.36 17.42 3.1M
2021-03-31 18.14 18.60 17.66 17.66 4.5M
2021-03-30 18.56 18.90 18.04 18.32 2.3M
2021-03-29 18.57 19.35 18.10 18.14 4.4M
2021-03-26 18.58 19.91 18.58 19.29 3.1M
2021-03-25 20.01 20.01 17.62 18.66 7.8M
2021-03-24 18.64 20.41 18.64 20.01 2.7M
2021-03-23 19.91 20.41 18.80 19.01 7.0M
2021-03-22 21.01 21.01 20.21 20.41 3.6M
2021-03-19 20.56 21.35 20.25 20.91 6.9M
2021-03-18 21.90 22.40 20.81 21.06 8.0M
2021-03-17 21.75 22.85 21.75 22.00 2.9M
2021-03-16 23.00 23.59 22.30 22.65 3.4M
2021-03-15 23.00 24.19 22.55 23.35 4.8M
2021-03-12 22.60 23.35 22.60 23.10 3.6M
2021-03-11 22.40 23.30 22.35 23.30 3.1M
2021-03-10 22.50 23.59 22.40 22.40 9.3M
2021-03-09 22.20 23.84 22.20 22.95 6.5M
2021-03-08 24.19 25.09 22.60 23.30 12.6M
2021-03-05 22.55 24.84 22.55 23.99 18.4M
2021-03-04 20.86 22.07 20.16 21.95 5.9M
2021-03-03 20.01 20.84 20.01 20.61 6.1M
2021-03-02 20.31 20.46 19.51 20.41 5.4M
2021-03-01 19.91 21.60 19.76 20.66 7.6M
2021-02-26 20.66 20.66 18.64 19.43 12.2M
2021-02-25 20.41 21.11 19.81 20.26 11.1M
2021-02-24 19.65 20.46 18.58 20.41 9.1M
2021-02-23 19.29 20.36 18.04 19.01 12.7M
2021-02-22 16.65 19.15 16.65 19.09 11.6M
2021-02-19 17.12 17.61 16.29 16.98 9.9M
2021-02-18 17.84 18.92 17.26 17.92 26.1M
2021-02-17 15.59 17.92 15.39 17.82 21.2M
2021-02-16 15.43 15.76 14.73 15.21 5.1M
2021-02-15 14.12 15.29 14.12 15.19 8.2M
2021-02-12 13.34 13.96 13.12 13.96 7.4M
2021-02-11 13.46 13.82 13.44 13.44 3.9M
2021-02-10 13.48 13.70 13.26 13.54 3.0M
2021-02-09 12.84 13.56 12.66 13.34 4.9M
2021-02-08 12.23 13.12 12.23 13.12 1.5M
2021-02-05 12.94 13.05 12.34 12.74 8.4M
2021-02-04 13.68 13.73 12.36 12.74 13.4M
2021-02-03 13.22 13.76 12.73 13.76 2.3M
2021-02-02 12.40 13.20 12.38 12.84 4.6M
2021-02-01 12.23 12.78 12.13 12.44 1.9M
2021-01-29 12.44 12.60 12.17 12.34 2.8M
2021-01-28 12.74 12.78 11.95 12.46 2.7M
2021-01-27 12.84 12.92 12.19 12.64 6.2M
2021-01-26 13.24 13.24 12.52 12.52 2.8M
2021-01-25 13.00 13.26 12.66 12.78 2.7M
2021-01-22 12.93 13.34 12.64 13.22 2.9M
2021-01-21 13.51 13.68 12.94 12.94 2.2M
2021-01-20 13.34 13.80 13.26 13.74 3.5M
2021-01-19 13.36 13.40 13.12 13.18 2.1M
2021-01-18 13.44 13.44 12.58 12.98 2.1M
2021-01-15 13.84 13.84 12.74 13.20 7.5M
2021-01-14 14.14 14.16 13.28 13.72 5.9M
2021-01-13 14.48 14.77 13.60 13.94 7.3M
2021-01-12 13.35 14.43 13.35 14.34 20.8M
2021-01-11 13.44 13.94 12.77 13.24 8.6M
2021-01-08 13.20 13.82 12.58 13.82 13.6M
2021-01-07 12.15 13.10 12.15 13.10 6.9M
2021-01-06 12.15 12.44 11.82 12.36 5.0M
2021-01-05 11.56 11.91 11.16 11.77 2.9M
2021-01-04 11.55 12.46 11.47 11.73 6.5M