Enter Air SA (ENTP)

ENTP
🏛️ 폴란드 →
56.70
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 57.50 57.50 56.60 56.60 0.1K
09:05 57.10 57.10 57.10 57.10 0.0K
09:10 56.50 56.50 56.50 56.50 0.0K
09:15 57.40 57.40 57.40 57.40 0.0K
09:40 56.80 56.80 56.80 56.80 0.0K
09:50 57.40 57.40 57.40 57.40 0.2K
09:55 57.40 57.40 57.40 57.40 0.0K
10:15 57.30 57.30 57.30 57.30 0.0K
10:55 57.00 57.00 57.00 57.00 0.0K
11:00 57.00 57.00 57.00 57.00 0.0K
11:10 56.90 56.90 56.90 56.90 0.0K
11:15 56.80 56.80 56.80 56.80 0.2K
11:20 56.60 56.60 56.60 56.60 0.0K
11:50 56.60 56.60 56.60 56.60 0.0K
12:10 56.80 56.80 56.80 56.80 0.0K
12:15 56.80 56.80 56.80 56.80 0.0K
12:20 56.80 56.80 56.80 56.80 0.0K
12:50 56.70 56.70 56.70 56.70 0.0K
13:05 56.80 56.80 56.80 56.80 0.1K
13:15 56.80 56.80 56.80 56.80 0.0K
14:10 56.70 56.70 56.70 56.70 0.0K
14:30 56.70 56.70 56.70 56.70 0.1K
14:35 56.70 56.70 56.70 56.70 0.1K
14:45 56.60 56.60 56.60 56.60 0.0K
14:50 56.70 56.70 56.70 56.70 0.0K
14:55 56.60 56.60 56.60 56.60 0.0K
15:20 56.60 56.60 56.60 56.60 0.1K
15:30 56.70 56.70 56.70 56.70 0.0K
15:35 56.60 56.60 56.60 56.60 0.1K
15:40 56.50 56.50 56.50 56.50 0.1K
15:55 56.40 56.40 56.40 56.40 0.0K
16:05 55.90 55.90 55.90 55.90 0.0K
16:10 56.10 56.10 56.10 56.10 0.0K
16:25 56.10 56.10 56.10 56.10 0.0K
16:35 55.80 55.80 55.70 55.70 0.1K
16:45 55.70 55.70 55.70 55.70 0.0K
17:00 55.80 55.80 55.80 55.80 0.0K
17:05 55.80 55.80 55.80 55.80 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-29 56.30 57.00 55.80 56.70 0.0M
2025-09-26 56.40 56.50 55.30 56.30 0.0M
2025-09-25 55.70 57.30 55.50 55.80 0.0M
2025-09-24 57.50 57.50 55.70 55.80 0.0M
2025-09-23 56.60 57.00 56.20 56.90 0.0M
2025-09-22 56.50 57.00 55.60 56.70 0.0M
2025-09-19 56.00 57.50 55.20 56.50 0.0M
2025-09-18 54.80 55.80 54.30 55.00 0.0M
2025-09-17 55.60 55.90 54.30 54.80 0.0M
2025-09-16 55.30 55.90 54.60 55.40 0.0M
2025-09-15 55.00 56.10 54.20 55.10 0.0M
2025-09-12 56.60 57.20 53.50 55.20 0.0M
2025-09-11 55.80 57.20 55.50 56.70 0.0M
2025-09-10 54.20 56.10 50.80 55.50 0.0M
2025-09-09 52.80 55.70 51.60 55.10 0.0M
2025-09-08 52.00 52.90 51.30 52.80 0.0M
2025-09-05 50.80 51.70 50.40 51.40 0.0M
2025-09-04 50.00 50.50 49.60 50.40 0.0M
2025-09-03 50.90 51.40 50.20 50.20 0.0M
2025-09-02 51.80 51.80 50.40 50.50 0.0M
2025-09-01 51.00 51.80 51.00 51.40 0.0M
2025-08-29 51.50 52.10 50.80 51.00 0.0M
2025-08-28 52.40 52.40 51.10 51.50 0.0M
2025-08-27 54.40 54.40 52.20 52.30 0.0M
2025-08-26 53.00 54.70 52.60 54.40 0.0M
2025-08-25 52.20 53.40 52.20 52.60 0.0M
2025-08-22 53.00 53.00 51.90 52.00 0.0M
2025-08-21 53.70 53.70 52.30 53.30 0.0M
2025-08-20 53.00 53.70 52.70 53.00 0.0M
2025-08-19 53.60 54.50 52.90 53.00 0.0M
2025-08-18 52.40 53.50 52.00 53.30 0.0M
2025-08-14 53.00 53.40 52.20 52.70 0.0M
2025-08-13 52.80 53.00 52.40 53.00 0.0M
2025-08-12 53.00 53.00 52.60 52.60 0.0M
2025-08-11 53.00 53.60 52.70 53.00 0.0M
2025-08-08 53.50 53.50 52.80 52.90 0.0M
2025-08-07 53.70 54.00 53.00 53.40 0.0M
2025-08-06 54.00 54.00 53.70 53.70 0.0M
2025-08-05 54.30 54.30 53.70 54.00 0.0M
2025-08-04 54.20 54.60 53.50 54.20 0.0M
2025-08-01 54.30 56.80 54.20 54.20 0.0M
2025-07-31 54.10 55.50 54.10 55.50 0.0M
2025-07-30 54.90 55.00 54.20 54.40 0.0M
2025-07-29 55.80 55.80 54.60 54.90 0.0M
2025-07-28 56.40 57.30 55.00 55.80 0.0M
2025-07-25 57.80 57.80 56.00 56.40 0.0M
2025-07-24 57.90 57.90 56.90 57.00 0.0M
2025-07-23 57.70 57.90 57.30 57.50 0.0M
2025-07-22 57.20 57.80 56.90 57.40 0.0M
2025-07-21 56.40 56.90 56.10 56.90 0.0M
2025-07-18 54.60 56.50 54.60 56.00 0.0M
2025-07-17 55.40 55.40 53.90 54.70 0.0M
2025-07-16 56.00 56.00 54.00 55.00 0.0M
2025-07-15 56.30 56.30 55.50 55.70 0.0M
2025-07-14 56.10 56.70 55.80 55.90 0.0M
2025-07-11 56.80 56.90 55.40 56.70 0.0M
2025-07-10 56.20 56.90 55.50 56.80 0.0M
2025-07-09 56.20 56.80 55.50 55.80 0.0M
2025-07-08 56.90 56.90 56.20 56.20 0.0M
2025-07-07 56.90 57.60 56.50 56.90 0.0M
2025-07-04 57.70 57.70 56.50 56.90 0.0M
2025-07-03 57.50 57.80 56.50 57.00 0.0M
2025-07-02 57.80 57.90 56.80 57.50 0.0M
2025-07-01 58.00 58.00 56.40 57.40 0.0M
2025-06-30 56.40 58.20 55.30 58.10 0.0M
2025-06-27 59.20 59.90 59.00 59.40 0.0M
2025-06-26 59.50 59.90 58.80 59.90 0.0M
2025-06-25 58.00 59.50 57.90 59.50 0.0M
2025-06-24 57.00 58.30 57.00 58.00 0.0M
2025-06-23 58.80 58.80 56.50 57.50 0.0M
2025-06-20 57.10 59.00 55.90 59.00 0.0M
2025-06-18 57.40 57.40 56.60 57.10 0.0M
2025-06-17 58.20 58.20 56.80 57.40 0.0M
2025-06-16 57.90 58.40 56.70 57.80 0.0M
2025-06-13 57.80 57.80 56.40 57.70 0.0M
2025-06-12 58.90 58.90 57.80 58.30 0.0M
2025-06-11 58.00 59.30 58.00 58.50 0.0M
2025-06-10 59.00 59.10 57.00 58.30 0.0M
2025-06-09 58.20 59.00 57.90 58.00 0.0M
2025-06-06 59.90 59.90 57.20 58.00 0.0M
2025-06-05 60.60 60.60 59.30 59.60 0.0M
2025-06-04 60.00 60.00 59.40 60.00 0.0M
2025-06-03 61.30 61.50 59.80 60.00 0.0M
2025-06-02 59.50 63.60 59.50 61.00 0.0M
2025-05-30 62.00 62.00 58.20 60.00 0.0M
2025-05-29 62.00 62.30 61.20 62.00 0.0M
2025-05-28 61.50 62.20 61.50 61.90 0.0M
2025-05-27 62.40 62.40 61.60 62.00 0.0M
2025-05-26 61.00 62.50 60.70 61.50 0.0M
2025-05-23 61.90 61.90 60.50 61.00 0.0M
2025-05-22 62.80 63.00 60.70 61.00 0.0M
2025-05-21 61.40 62.80 60.90 62.40 0.0M
2025-05-20 60.50 61.00 60.20 60.50 0.0M
2025-05-19 61.20 61.20 60.60 61.00 0.0M
2025-05-16 61.00 61.20 60.50 61.20 0.0M
2025-05-15 61.60 61.60 60.60 60.80 0.0M
2025-05-14 61.60 61.60 60.50 61.10 0.0M
2025-05-13 62.00 62.00 61.30 61.50 0.0M
2025-05-12 60.20 62.00 60.00 61.70 0.0M
2025-05-09 60.90 61.00 60.10 60.40 0.0M
2025-05-08 60.50 61.00 60.00 60.90 0.0M
2025-05-07 60.90 61.00 60.20 60.90 0.0M
2025-05-06 60.70 61.00 59.50 60.80 0.0M
2025-05-05 60.80 61.00 60.30 60.80 0.0M
2025-05-02 61.10 61.90 60.00 61.00 0.0M
2025-04-30 60.00 61.20 58.00 59.50 0.0M
2025-04-29 61.50 62.00 59.60 61.20 0.0M
2025-04-28 61.50 61.50 60.50 61.50 0.0M
2025-04-25 61.60 61.60 59.90 60.50 0.0M
2025-04-24 61.30 61.50 61.20 61.50 0.0M
2025-04-23 61.50 61.60 60.80 61.10 0.0M
2025-04-22 60.50 61.10 60.20 61.00 0.0M
2025-04-17 60.50 61.10 60.00 60.50 0.0M
2025-04-16 60.10 60.80 59.20 59.50 0.0M
2025-04-15 60.40 61.70 60.00 60.40 0.0M
2025-04-14 61.00 61.80 60.70 61.50 0.0M
2025-04-11 60.10 60.10 58.50 60.10 0.0M
2025-04-10 59.80 61.60 59.50 60.00 0.0M
2025-04-09 59.00 59.80 57.20 58.40 0.0M
2025-04-08 59.90 61.00 58.00 60.00 0.0M
2025-04-07 55.00 60.80 53.40 57.80 0.0M
2025-04-04 58.70 59.80 55.60 57.00 0.0M
2025-04-03 60.50 60.50 58.80 58.80 0.0M
2025-04-02 59.30 60.50 58.80 60.50 0.0M
2025-04-01 60.00 60.20 59.50 59.50 0.0M
2025-03-31 61.90 62.80 59.50 60.00 0.0M
2025-03-28 62.00 63.00 61.50 61.80 0.0M
2025-03-27 62.80 62.80 61.00 61.80 0.0M
2025-03-26 64.40 65.50 62.20 62.80 0.0M
2025-03-25 61.40 66.00 61.00 63.50 0.0M
2025-03-24 62.50 63.40 61.40 61.50 0.0M
2025-03-21 63.00 64.40 61.60 62.10 0.0M
2025-03-20 62.80 63.00 61.50 62.30 0.0M
2025-03-19 63.00 63.50 61.90 62.80 0.0M
2025-03-18 63.50 65.10 62.50 62.60 0.0M
2025-03-17 61.50 63.80 61.00 63.00 0.0M
2025-03-14 59.60 61.50 59.30 61.30 0.0M
2025-03-13 58.50 60.00 58.30 59.90 0.0M
2025-03-12 58.60 58.90 58.00 58.60 0.0M
2025-03-11 59.50 59.50 58.10 58.30 0.0M
2025-03-10 58.20 59.80 57.60 59.50 0.0M
2025-03-07 58.30 58.30 57.50 58.10 0.0M
2025-03-06 58.10 58.30 57.50 58.30 0.0M
2025-03-05 57.80 58.00 56.40 58.00 0.0M
2025-03-04 58.20 58.20 56.20 57.00 0.0M
2025-03-03 57.80 58.30 57.20 58.00 0.0M
2025-02-28 58.50 58.80 56.10 58.30 0.0M
2025-02-27 60.70 60.70 58.90 59.00 0.0M
2025-02-26 61.10 61.10 59.30 60.60 0.0M
2025-02-25 60.50 61.00 59.50 60.60 0.0M
2025-02-24 60.80 60.80 59.20 60.50 0.0M
2025-02-21 59.50 60.90 59.20 60.80 0.0M
2025-02-20 59.30 60.60 59.00 59.50 0.0M
2025-02-19 60.00 61.80 59.60 59.60 0.0M
2025-02-18 59.70 61.60 59.70 60.40 0.0M
2025-02-17 60.90 61.00 59.60 60.00 0.0M
2025-02-14 59.90 61.00 58.70 60.60 0.0M
2025-02-13 59.20 59.90 58.10 59.50 0.0M
2025-02-12 58.00 58.80 57.50 58.40 0.0M
2025-02-11 58.00 58.60 57.50 58.00 0.0M
2025-02-10 57.00 59.40 56.90 58.00 0.0M
2025-02-07 54.60 56.40 54.20 56.40 0.0M
2025-02-06 54.00 55.40 53.80 54.20 0.0M
2025-02-05 54.00 54.00 53.70 54.00 0.0M
2025-02-04 54.40 54.40 53.90 53.90 0.0M
2025-02-03 54.60 54.60 53.70 54.40 0.0M
2025-01-31 54.50 54.60 54.00 54.50 0.0M
2025-01-30 54.40 54.60 54.00 54.50 0.0M
2025-01-29 54.40 54.60 53.70 54.40 0.0M
2025-01-28 54.30 54.50 53.60 54.20 0.0M
2025-01-27 54.60 54.60 52.00 54.30 0.0M
2025-01-24 54.10 54.60 53.40 54.60 0.0M
2025-01-23 54.00 54.20 53.50 54.00 0.0M
2025-01-22 54.20 54.20 53.00 54.00 0.0M
2025-01-21 54.50 54.50 53.80 54.20 0.0M
2025-01-20 53.20 54.80 53.00 54.40 0.0M
2025-01-17 53.40 54.40 52.50 53.20 0.0M
2025-01-16 54.80 54.80 53.40 53.40 0.0M
2025-01-15 53.00 54.90 53.00 54.80 0.0M
2025-01-14 53.40 54.50 52.80 53.60 0.0M
2025-01-13 54.50 54.50 53.00 53.40 0.0M
2025-01-10 54.90 55.00 54.00 54.50 0.0M
2025-01-09 55.00 55.00 54.10 54.20 0.0M
2025-01-08 55.40 55.40 54.60 55.00 0.0M
2025-01-07 54.90 55.50 54.80 54.80 0.0M
2025-01-03 55.00 55.50 54.50 55.00 0.0M
2025-01-02 54.00 55.60 54.00 54.80 0.0M