Enternext PEA-PME 150 (ENPME)

ENPME
🏛️ 프랑스 →
1,704.76
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 2,186.55 2,197.10 2,183.43 2,196.90 0.0M
2021-12-30 2,179.09 2,186.54 2,173.56 2,186.54 0.0M
2021-12-29 2,176.24 2,179.61 2,172.62 2,179.09 0.0M
2021-12-28 2,167.46 2,177.65 2,167.46 2,176.24 0.0M
2021-12-27 2,147.44 2,167.54 2,147.44 2,167.46 0.0M
2021-12-24 2,149.34 2,151.86 2,147.05 2,147.44 0.0M
2021-12-23 2,142.70 2,151.52 2,142.70 2,149.34 0.0M
2021-12-22 2,116.25 2,143.80 2,116.25 2,143.02 0.0M
2021-12-21 2,110.94 2,120.53 2,106.24 2,116.25 0.0M
2021-12-20 2,127.07 2,127.07 2,095.48 2,110.94 0.0M
2021-12-17 2,123.41 2,127.91 2,108.01 2,127.07 0.0M
2021-12-16 2,093.82 2,132.77 2,093.82 2,123.41 0.0M
2021-12-15 2,097.72 2,104.23 2,090.14 2,093.82 0.0M
2021-12-14 2,124.88 2,130.26 2,097.72 2,097.72 0.0M
2021-12-13 2,119.04 2,140.00 2,119.04 2,124.89 0.0M
2021-12-10 2,122.11 2,122.11 2,111.00 2,119.04 0.0M
2021-12-09 2,117.38 2,130.30 2,117.38 2,122.10 0.0M
2021-12-08 2,108.04 2,130.39 2,108.04 2,117.39 0.0M
2021-12-07 2,063.56 2,108.39 2,063.49 2,108.10 0.0M
2021-12-06 2,067.66 2,071.13 2,051.65 2,063.56 0.0M
2021-12-03 2,104.92 2,108.76 2,062.12 2,067.66 0.0M
2021-12-02 2,129.39 2,129.39 2,100.18 2,104.92 0.0M
2021-12-01 2,099.31 2,134.12 2,099.31 2,129.39 0.0M
2021-11-30 2,115.51 2,115.51 2,089.30 2,099.31 0.0M
2021-11-29 2,102.62 2,125.18 2,097.28 2,115.51 0.0M
2021-11-26 2,125.40 2,125.40 2,068.43 2,102.62 0.0M
2021-11-25 2,102.24 2,126.51 2,102.24 2,125.40 0.0M
2021-11-24 2,091.21 2,103.60 2,086.68 2,102.24 0.0M
2021-11-23 2,113.13 2,113.13 2,083.31 2,091.21 0.0M
2021-11-22 2,130.66 2,135.38 2,107.99 2,113.13 0.0M
2021-11-19 2,132.33 2,137.18 2,116.32 2,130.66 0.0M
2021-11-18 2,156.71 2,160.98 2,129.38 2,132.26 0.0M
2021-11-17 2,163.40 2,164.40 2,155.76 2,156.71 0.0M
2021-11-16 2,165.21 2,167.15 2,156.88 2,163.40 0.0M
2021-11-15 2,152.95 2,167.04 2,152.32 2,165.21 0.0M
2021-11-12 2,151.91 2,155.52 2,149.13 2,152.68 0.0M
2021-11-11 2,153.70 2,154.87 2,136.14 2,151.91 0.0M
2021-11-10 2,130.07 2,153.66 2,122.27 2,153.66 0.0M
2021-11-09 2,132.19 2,134.31 2,123.90 2,130.07 0.0M
2021-11-08 2,124.65 2,137.35 2,124.65 2,132.19 0.0M
2021-11-05 2,136.78 2,140.25 2,119.48 2,124.67 0.0M
2021-11-04 2,125.61 2,141.41 2,125.61 2,136.78 0.0M
2021-11-03 2,135.18 2,135.84 2,121.55 2,125.61 0.0M
2021-11-02 2,140.57 2,146.91 2,132.25 2,135.18 0.0M
2021-11-01 2,117.95 2,145.54 2,117.95 2,140.57 0.0M
2021-10-29 2,120.91 2,125.81 2,109.46 2,117.95 0.0M
2021-10-28 2,117.64 2,121.40 2,109.89 2,120.89 0.0M
2021-10-27 2,130.50 2,130.50 2,114.73 2,117.64 0.0M
2021-10-26 2,117.83 2,133.85 2,116.12 2,130.50 0.0M
2021-10-25 2,132.00 2,137.74 2,111.45 2,117.83 0.0M
2021-10-22 2,129.61 2,137.87 2,129.61 2,132.00 0.0M
2021-10-21 2,125.34 2,135.30 2,125.03 2,129.61 0.0M
2021-10-20 2,105.59 2,126.00 2,105.59 2,125.34 0.0M
2021-10-19 2,092.33 2,110.14 2,092.33 2,105.57 0.0M
2021-10-18 2,082.21 2,097.33 2,076.39 2,092.33 0.0M
2021-10-15 2,077.37 2,085.28 2,075.57 2,082.21 0.0M
2021-10-14 2,065.15 2,083.28 2,065.15 2,077.37 0.0M
2021-10-13 2,041.22 2,065.14 2,039.73 2,065.14 0.0M
2021-10-12 2,026.96 2,041.67 2,013.35 2,041.22 0.0M
2021-10-11 2,027.00 2,029.16 2,018.81 2,026.96 0.0M
2021-10-08 2,029.72 2,033.11 2,024.32 2,027.00 0.0M
2021-10-07 2,018.20 2,031.22 2,018.20 2,029.72 0.0M
2021-10-06 2,044.61 2,044.61 2,008.04 2,018.20 0.0M
2021-10-05 2,031.80 2,044.76 2,031.38 2,044.61 0.0M
2021-10-04 2,043.88 2,047.81 2,027.12 2,031.80 0.0M
2021-10-01 2,066.74 2,066.74 2,033.51 2,043.88 0.0M
2021-09-30 2,067.17 2,082.05 2,062.11 2,066.74 0.0M
2021-09-29 2,060.44 2,075.14 2,060.26 2,067.17 0.0M
2021-09-28 2,103.44 2,105.70 2,053.87 2,060.44 0.0M
2021-09-27 2,105.98 2,117.99 2,098.14 2,103.37 0.0M
2021-09-24 2,115.64 2,116.59 2,101.75 2,105.98 0.0M
2021-09-23 2,093.20 2,122.35 2,093.20 2,115.64 0.0M
2021-09-22 2,064.60 2,093.20 2,064.60 2,093.20 0.0M
2021-09-21 2,052.47 2,065.85 2,050.86 2,064.63 0.0M
2021-09-20 2,097.29 2,097.29 2,032.76 2,052.47 0.0M
2021-09-17 2,090.87 2,105.86 2,089.17 2,097.29 0.0M
2021-09-16 2,082.78 2,097.04 2,082.16 2,090.87 0.0M
2021-09-15 2,089.66 2,092.92 2,077.85 2,082.78 0.0M
2021-09-14 2,085.00 2,093.26 2,084.31 2,089.66 0.0M
2021-09-13 2,138.79 2,142.19 2,084.63 2,085.00 0.0M
2021-09-10 2,153.72 2,157.21 2,136.00 2,138.79 0.0M
2021-09-09 2,150.17 2,155.77 2,142.61 2,153.72 0.0M
2021-09-08 2,162.08 2,162.08 2,143.05 2,150.17 0.0M
2021-09-07 2,156.07 2,163.34 2,154.22 2,162.08 0.0M
2021-09-06 2,136.20 2,158.95 2,136.20 2,156.07 0.0M
2021-09-03 2,150.05 2,152.14 2,129.04 2,136.20 0.0M
2021-09-02 2,144.35 2,154.80 2,137.14 2,150.05 0.0M
2021-09-01 2,134.60 2,151.61 2,134.60 2,144.35 0.0M
2021-08-31 2,113.33 2,144.02 2,113.33 2,134.60 0.0M
2021-08-30 2,074.91 2,113.33 2,074.91 2,113.33 0.0M
2021-08-27 2,058.89 2,074.91 2,057.55 2,074.91 0.0M
2021-08-26 2,065.43 2,067.00 2,052.12 2,058.87 0.0M
2021-08-25 2,041.56 2,070.94 2,041.56 2,065.43 0.0M
2021-08-24 2,022.15 2,041.88 2,022.15 2,041.56 0.0M
2021-08-23 2,008.01 2,023.23 2,008.01 2,022.15 0.0M
2021-08-20 1,995.75 2,008.00 1,993.43 2,008.00 0.0M
2021-08-19 2,021.56 2,021.56 1,985.20 1,995.73 0.0M
2021-08-18 1,997.74 2,021.56 1,996.00 2,021.56 0.0M
2021-08-17 2,003.30 2,003.30 1,990.72 1,997.74 0.0M
2021-08-16 2,018.00 2,018.00 1,998.96 2,003.30 0.0M
2021-08-13 2,017.73 2,025.44 2,015.56 2,017.99 0.0M
2021-08-12 2,011.92 2,017.73 2,008.92 2,017.73 0.0M
2021-08-11 2,014.62 2,017.11 2,008.36 2,011.92 0.0M
2021-08-10 2,022.57 2,026.10 2,011.77 2,014.62 0.0M
2021-08-09 2,006.74 2,023.69 2,006.74 2,022.57 0.0M
2021-08-06 2,004.62 2,007.15 1,996.18 2,006.74 0.0M
2021-08-05 2,004.36 2,005.07 1,996.52 2,004.62 0.0M
2021-08-04 2,004.14 2,010.15 1,999.41 2,004.36 0.0M
2021-08-03 2,024.59 2,025.09 2,003.04 2,004.23 0.0M
2021-08-02 2,025.98 2,029.96 2,023.89 2,024.59 0.0M
2021-07-30 2,024.18 2,026.53 2,006.76 2,025.98 0.0M
2021-07-29 2,009.73 2,025.21 2,009.73 2,024.18 0.0M
2021-07-28 1,984.39 2,009.73 1,981.91 2,009.73 0.0M
2021-07-27 2,000.46 2,001.21 1,979.28 1,984.39 0.0M
2021-07-26 1,995.17 2,001.85 1,993.17 2,000.46 0.0M
2021-07-23 1,985.25 1,998.62 1,985.25 1,995.17 0.0M
2021-07-22 1,973.35 1,992.98 1,973.35 1,985.25 0.0M
2021-07-21 1,947.60 1,975.81 1,947.60 1,973.35 0.0M
2021-07-20 1,943.78 1,956.23 1,941.08 1,947.60 0.0M
2021-07-19 1,981.90 1,982.23 1,937.38 1,943.78 0.0M
2021-07-16 1,976.09 1,987.29 1,976.09 1,981.90 0.0M
2021-07-15 2,003.24 2,003.54 1,975.29 1,976.02 0.0M
2021-07-14 2,000.87 2,007.64 1,997.83 2,003.24 0.0M
2021-07-13 2,006.94 2,007.23 1,997.11 2,000.87 0.0M
2021-07-12 2,020.55 2,026.94 2,005.58 2,006.95 0.0M
2021-07-09 2,002.33 2,023.81 2,002.33 2,020.55 0.0M
2021-07-08 2,041.34 2,042.10 1,993.18 2,002.41 0.0M
2021-07-07 2,050.56 2,052.43 2,039.98 2,041.18 0.0M
2021-07-06 2,059.21 2,061.76 2,050.16 2,050.56 0.0M
2021-07-05 2,044.78 2,061.26 2,044.78 2,059.19 0.0M
2021-07-02 2,037.98 2,049.58 2,037.18 2,044.78 0.0M
2021-07-01 2,028.26 2,039.76 2,027.47 2,037.98 0.0M
2021-06-30 2,040.51 2,044.22 2,018.87 2,028.26 0.0M
2021-06-29 2,032.31 2,042.58 2,032.31 2,040.51 0.0M
2021-06-28 2,037.05 2,040.74 2,029.73 2,032.31 0.0M
2021-06-25 2,034.39 2,040.24 2,033.47 2,037.05 0.0M
2021-06-24 2,019.61 2,036.74 2,019.61 2,034.39 0.0M
2021-06-23 2,030.65 2,033.51 2,018.02 2,019.61 0.0M
2021-06-22 2,034.05 2,041.75 2,026.61 2,030.65 0.0M
2021-06-21 2,042.28 2,042.28 2,016.86 2,034.05 0.0M
2021-06-18 2,048.62 2,056.13 2,041.39 2,042.28 0.0M
2021-06-17 2,054.83 2,054.83 2,041.17 2,048.62 0.0M
2021-06-16 2,073.14 2,078.20 2,049.78 2,054.83 0.0M
2021-06-15 2,077.18 2,082.99 2,072.46 2,073.13 0.0M
2021-06-14 2,069.41 2,084.92 2,069.41 2,077.18 0.0M
2021-06-11 2,054.11 2,069.41 2,054.11 2,069.41 0.0M
2021-06-10 2,057.56 2,062.03 2,048.38 2,054.06 0.0M
2021-06-09 2,071.34 2,073.77 2,054.09 2,057.53 0.0M
2021-06-08 2,069.21 2,076.09 2,066.33 2,071.35 0.0M
2021-06-07 2,067.30 2,074.46 2,066.35 2,069.21 0.0M
2021-06-04 2,058.25 2,067.49 2,055.62 2,067.30 0.0M
2021-06-03 2,064.94 2,068.42 2,055.26 2,058.25 0.0M
2021-06-02 2,081.11 2,082.31 2,062.43 2,064.94 0.0M
2021-06-01 2,063.23 2,081.11 2,063.11 2,081.11 0.0M
2021-05-31 2,054.12 2,069.88 2,054.12 2,063.23 0.0M
2021-05-28 2,044.71 2,055.32 2,044.63 2,054.12 0.0M
2021-05-27 2,038.08 2,050.09 2,038.08 2,044.71 0.0M
2021-05-26 2,037.74 2,045.13 2,035.34 2,038.08 0.0M
2021-05-25 2,031.83 2,044.69 2,031.83 2,037.74 0.0M
2021-05-24 2,042.56 2,046.11 2,028.83 2,031.83 0.0M
2021-05-21 2,042.53 2,049.46 2,041.41 2,042.56 0.0M
2021-05-20 2,030.80 2,045.44 2,030.80 2,042.53 0.0M
2021-05-19 2,063.05 2,063.05 2,021.82 2,030.80 0.0M
2021-05-18 2,051.75 2,065.99 2,051.75 2,063.05 0.0M
2021-05-17 2,049.70 2,065.09 2,049.70 2,051.75 0.0M
2021-05-14 2,036.45 2,050.26 2,029.93 2,049.70 0.0M
2021-05-13 2,040.92 2,042.25 2,008.49 2,036.45 0.0M
2021-05-12 2,049.49 2,056.59 2,039.53 2,040.92 0.0M
2021-05-11 2,079.62 2,079.62 2,036.92 2,049.49 0.0M
2021-05-10 2,084.47 2,092.82 2,077.25 2,079.61 0.0M
2021-05-07 2,070.38 2,084.47 2,070.38 2,084.47 0.0M
2021-05-06 2,098.13 2,104.21 2,066.70 2,070.37 0.0M
2021-05-05 2,077.80 2,098.13 2,077.80 2,098.13 0.0M
2021-05-04 2,121.50 2,128.12 2,077.80 2,077.80 0.0M
2021-05-03 2,127.67 2,134.61 2,121.15 2,121.50 0.0M
2021-04-30 2,132.60 2,142.48 2,126.66 2,127.67 0.0M
2021-04-29 2,130.38 2,142.82 2,128.91 2,132.60 0.0M
2021-04-28 2,114.90 2,134.45 2,114.90 2,130.38 0.0M
2021-04-27 2,119.07 2,129.69 2,114.74 2,114.92 0.0M
2021-04-26 2,095.95 2,119.07 2,095.95 2,119.07 0.0M
2021-04-23 2,100.13 2,101.81 2,089.25 2,095.95 0.0M
2021-04-22 2,080.48 2,101.83 2,080.48 2,100.13 0.0M
2021-04-21 2,075.88 2,080.48 2,064.74 2,080.48 0.0M
2021-04-20 2,126.49 2,127.70 2,074.82 2,075.94 0.0M
2021-04-19 2,133.04 2,138.95 2,125.28 2,126.49 0.0M
2021-04-16 2,127.76 2,134.52 2,127.07 2,133.04 0.0M
2021-04-15 2,131.86 2,136.29 2,127.20 2,127.76 0.0M
2021-04-14 2,131.05 2,140.73 2,125.72 2,131.86 0.0M
2021-04-13 2,122.24 2,130.92 2,118.79 2,130.92 0.0M
2021-04-12 2,125.24 2,137.07 2,119.53 2,122.24 0.0M
2021-04-09 2,152.43 2,154.74 2,122.83 2,125.24 0.0M
2021-04-08 2,140.65 2,155.96 2,140.65 2,152.43 0.0M
2021-04-07 2,140.25 2,148.55 2,138.73 2,140.65 0.0M
2021-04-06 2,124.12 2,151.28 2,124.12 2,140.25 0.0M
2021-04-01 2,086.12 2,125.07 2,086.12 2,124.12 0.0M
2021-03-31 2,082.77 2,095.07 2,082.62 2,086.12 0.0M
2021-03-30 2,075.91 2,086.02 2,075.91 2,082.77 0.0M
2021-03-29 2,069.74 2,081.48 2,069.74 2,075.91 0.0M
2021-03-26 2,044.32 2,073.81 2,044.32 2,069.74 0.0M
2021-03-25 2,065.80 2,067.06 2,032.20 2,044.32 0.0M
2021-03-24 2,075.60 2,075.60 2,063.17 2,065.80 0.0M
2021-03-23 2,088.03 2,088.03 2,070.51 2,075.60 0.0M
2021-03-22 2,071.88 2,089.62 2,071.88 2,088.03 0.0M
2021-03-19 2,072.02 2,076.19 2,056.75 2,071.88 0.0M
2021-03-18 2,065.47 2,077.76 2,065.47 2,072.02 0.0M
2021-03-17 2,080.29 2,083.40 2,062.48 2,065.47 0.0M
2021-03-16 2,080.18 2,086.68 2,076.38 2,080.29 0.0M
2021-03-15 2,059.88 2,085.31 2,059.88 2,080.20 0.0M
2021-03-12 2,065.19 2,073.20 2,055.50 2,059.88 0.0M
2021-03-11 2,052.98 2,065.19 2,052.98 2,065.19 0.0M
2021-03-10 2,049.41 2,061.10 2,049.41 2,055.88 0.0M
2021-03-09 2,020.02 2,049.75 2,016.19 2,049.41 0.0M
2021-03-08 2,005.97 2,026.44 2,005.97 2,020.02 0.0M
2021-03-05 2,031.01 2,031.09 2,004.63 2,005.97 0.0M
2021-03-04 2,057.91 2,057.91 2,025.19 2,031.01 0.0M
2021-03-03 2,074.43 2,090.66 2,048.31 2,057.90 0.0M
2021-03-02 2,073.78 2,083.42 2,073.09 2,074.43 0.0M
2021-03-01 2,043.86 2,080.88 2,043.86 2,073.78 0.0M
2021-02-26 2,075.40 2,075.40 2,033.79 2,043.86 0.0M
2021-02-25 2,069.09 2,091.58 2,069.09 2,075.40 0.0M
2021-02-24 2,064.36 2,085.01 2,059.61 2,069.09 0.0M
2021-02-23 2,110.78 2,111.82 2,047.15 2,064.36 0.0M
2021-02-22 2,128.59 2,130.29 2,101.28 2,110.78 0.0M
2021-02-19 2,104.21 2,131.69 2,101.24 2,128.59 0.0M
2021-02-18 2,125.69 2,135.05 2,097.55 2,104.21 0.0M
2021-02-17 2,155.85 2,157.29 2,125.61 2,125.69 0.0M
2021-02-16 2,156.27 2,161.89 2,154.18 2,155.85 0.0M
2021-02-15 2,136.61 2,157.33 2,136.61 2,156.27 0.0M
2021-02-12 2,133.55 2,139.16 2,118.12 2,136.61 0.0M
2021-02-11 2,117.64 2,134.91 2,117.64 2,133.55 0.0M
2021-02-10 2,125.24 2,133.40 2,114.82 2,117.64 0.0M
2021-02-09 2,134.83 2,143.87 2,119.15 2,125.24 0.0M
2021-02-08 2,102.65 2,138.72 2,102.65 2,134.83 0.0M
2021-02-05 2,087.92 2,106.26 2,087.92 2,102.65 0.0M
2021-02-04 2,073.34 2,090.11 2,073.34 2,087.92 0.0M
2021-02-03 2,056.98 2,077.13 2,056.98 2,073.34 0.0M
2021-02-02 2,022.84 2,057.82 2,022.84 2,056.98 0.0M
2021-02-01 1,992.21 2,031.47 1,992.21 2,022.84 0.0M
2021-01-29 2,003.17 2,006.99 1,984.63 1,992.21 0.0M
2021-01-28 2,009.04 2,009.82 1,952.94 2,003.17 0.0M
2021-01-27 2,034.86 2,045.02 1,986.73 2,009.04 0.0M
2021-01-26 2,016.78 2,044.43 2,009.82 2,034.86 0.0M
2021-01-25 2,067.23 2,074.27 2,016.28 2,016.78 0.0M
2021-01-22 2,106.21 2,106.21 2,052.02 2,067.23 0.0M
2021-01-21 2,112.13 2,123.41 2,098.87 2,106.23 0.0M
2021-01-20 2,095.83 2,112.86 2,095.83 2,112.13 0.0M
2021-01-19 2,078.70 2,101.89 2,078.70 2,095.83 0.0M
2021-01-18 2,056.26 2,079.22 2,054.54 2,078.70 0.0M
2021-01-15 2,060.83 2,066.30 2,042.16 2,056.26 0.0M
2021-01-14 2,037.87 2,062.81 2,037.87 2,060.83 0.0M
2021-01-13 2,031.06 2,044.26 2,031.06 2,038.29 0.0M
2021-01-12 2,005.75 2,033.96 2,005.75 2,030.97 0.0M
2021-01-11 2,001.01 2,010.20 1,994.47 2,005.75 0.0M
2021-01-08 1,982.41 2,005.40 1,982.41 2,001.01 0.0M
2021-01-07 1,967.39 1,983.56 1,967.39 1,982.41 0.0M
2021-01-06 1,952.55 1,971.37 1,952.55 1,967.39 0.0M
2021-01-05 1,940.18 1,952.62 1,938.35 1,952.62 0.0M
2021-01-04 1,925.10 1,954.58 1,925.10 1,940.15 0.0M