Enterprise International Ltd (ENTR)

ENTR
🏛️ 인도 →
24.15
마지막 업데이트: 2025-09-25
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-25 23.01 24.15 23.01 24.15 0.0M
2025-09-24 23.00 24.15 22.00 23.00 0.0M
2025-09-23 23.43 23.44 23.00 23.00 0.0M
2025-09-22 24.66 24.66 23.43 23.44 0.0M
2025-09-19 25.80 25.80 24.66 24.66 0.0M
2025-09-17 26.41 26.42 23.95 25.95 0.0M
2025-09-16 25.67 25.67 23.92 25.17 0.0M
2025-09-15 27.74 27.77 25.13 25.17 0.0M
2025-09-11 27.17 27.17 26.32 26.45 0.0M
2025-09-10 26.61 27.17 26.61 27.17 0.0M
2025-09-09 27.55 27.55 24.97 27.30 0.0M
2025-09-08 27.57 27.57 26.24 26.27 0.0M
2025-09-05 26.00 27.90 26.00 27.62 0.0M
2025-09-04 26.82 26.82 26.82 26.82 0.0M
2025-09-03 27.49 27.49 26.95 26.95 0.0M
2025-09-02 27.00 27.00 26.95 26.95 0.0M
2025-09-01 26.20 26.20 26.09 26.09 0.0M
2025-08-28 23.90 25.02 23.90 25.02 0.0M
2025-08-26 26.97 27.48 25.13 25.14 0.0M
2025-08-25 25.55 26.44 23.94 26.44 0.0M
2025-08-22 27.80 27.80 25.20 25.20 0.0M
2025-08-21 26.50 26.50 25.85 26.50 0.0M
2025-08-20 26.22 26.22 26.22 26.22 0.0M
2025-08-18 26.59 27.80 26.59 27.60 0.0M
2025-08-14 26.90 26.90 26.59 26.59 0.0M
2025-08-13 26.85 27.25 25.55 26.99 0.0M
2025-08-12 25.80 27.13 24.56 26.89 0.0M
2025-08-08 25.84 25.96 24.55 25.84 0.0M
2025-08-06 24.55 25.84 24.55 25.84 0.0M
2025-08-01 25.84 25.84 25.84 25.84 0.0M
2025-07-23 25.96 25.96 25.30 25.96 0.0M
2025-07-22 26.63 26.63 26.63 26.63 0.0M
2025-07-21 26.50 26.50 26.50 26.50 0.0M
2025-07-17 26.80 26.80 26.80 26.80 0.0M
2025-07-16 25.53 26.70 25.53 26.60 0.0M
2025-07-15 28.30 28.30 25.65 25.65 0.0M
2025-07-14 24.85 27.43 24.85 27.00 0.0M
2025-07-11 27.30 27.30 26.13 26.13 0.0M
2025-07-10 26.13 27.00 26.00 26.00 0.0M
2025-07-09 25.00 26.00 24.83 26.00 0.0M
2025-07-08 26.13 26.13 26.13 26.13 0.0M
2025-07-07 27.70 27.70 27.50 27.50 0.0M
2025-07-04 26.89 26.89 25.55 26.50 0.0M
2025-07-01 26.89 26.89 26.89 26.89 0.0M
2025-06-26 27.15 27.15 25.50 26.89 0.0M
2025-06-25 25.99 26.95 24.70 25.90 0.0M
2025-06-24 25.99 25.99 25.99 25.99 0.0M
2025-06-23 25.56 25.99 25.56 25.99 0.0M
2025-06-20 26.90 26.90 26.90 26.90 0.0M
2025-06-18 29.75 29.75 26.97 26.97 0.0M
2025-06-17 28.38 28.38 28.38 28.38 0.0M
2025-06-16 25.75 27.03 24.47 27.03 0.0M
2025-06-12 25.75 25.75 25.75 25.75 0.0M
2025-06-11 25.55 25.55 25.50 25.50 0.0M
2025-06-10 25.55 25.55 25.55 25.55 0.0M
2025-06-09 25.30 25.30 25.30 25.30 0.0M
2025-06-06 25.30 25.30 25.30 25.30 0.0M
2025-06-05 25.30 25.30 25.30 25.30 0.0M
2025-06-04 25.27 25.27 25.27 25.27 0.0M
2025-06-03 27.13 27.13 25.27 25.29 0.0M
2025-06-02 25.39 26.60 24.88 26.60 0.0M
2025-05-30 24.19 25.39 22.99 25.39 0.0M
2025-05-29 24.19 24.19 24.19 24.19 0.0M
2025-05-28 24.21 24.21 23.04 23.04 0.0M
2025-05-27 23.06 24.21 22.12 24.21 0.0M
2025-05-26 22.95 23.07 22.95 23.06 0.0M
2025-05-23 24.13 25.32 23.05 24.15 0.0M
2025-05-22 23.64 25.32 23.64 24.12 0.0M
2025-05-21 24.12 24.12 24.12 24.12 0.0M
2025-05-20 22.98 24.12 22.04 24.12 0.0M
2025-05-19 24.15 24.15 22.98 22.98 0.0M
2025-05-16 23.01 24.15 23.01 24.15 0.0M
2025-05-15 23.00 23.00 23.00 23.00 0.0M
2025-05-14 23.27 24.10 22.12 24.10 0.0M
2025-05-13 23.87 24.00 23.27 23.27 0.0M
2025-05-12 22.52 23.64 22.52 23.27 0.0M
2025-05-06 22.53 22.53 22.52 22.52 0.0M
2025-05-05 22.51 22.51 22.51 22.51 0.0M
2025-05-02 22.50 22.50 22.50 22.50 0.0M
2025-04-30 23.99 23.99 22.03 22.12 0.0M
2025-04-29 22.40 22.85 22.40 22.85 0.0M
2025-04-28 23.57 23.57 23.57 23.57 0.0M
2025-04-24 25.50 25.50 24.00 24.05 0.0M
2025-04-23 23.90 24.70 23.90 24.70 0.0M
2025-04-22 24.47 25.80 23.83 23.83 0.0M
2025-04-21 24.40 25.44 24.40 24.71 0.0M
2025-04-17 24.38 24.40 23.23 24.40 0.0M
2025-04-16 23.61 24.38 23.61 24.38 0.0M
2025-04-15 24.67 24.67 22.40 24.50 0.0M
2025-04-11 23.90 25.65 23.50 23.51 0.0M
2025-04-09 24.44 24.44 24.44 24.44 0.0M
2025-04-08 23.29 23.29 23.29 23.29 0.0M
2025-04-07 23.35 23.35 23.29 23.29 0.0M
2025-04-04 23.10 25.09 23.10 24.51 0.0M
2025-04-03 24.49 24.49 23.00 23.90 0.0M
2025-04-02 23.00 23.99 22.89 23.99 0.0M
2025-04-01 23.00 23.00 22.83 22.89 0.0M
2025-03-28 22.88 24.00 22.88 24.00 0.0M
2025-03-27 23.90 24.28 22.12 24.00 0.0M
2025-03-26 23.98 25.30 23.07 23.13 0.0M
2025-03-25 23.85 24.65 23.85 24.10 0.0M
2025-03-24 25.25 26.39 23.30 23.48 0.0M
2025-03-21 28.85 28.85 24.92 25.24 0.0M
2025-03-20 26.15 29.66 26.15 27.68 0.0M
2025-03-19 29.83 29.83 27.11 28.85 0.0M
2025-03-18 28.85 29.85 27.02 29.85 0.0M
2025-03-13 29.85 29.85 29.85 29.85 0.0M
2025-03-12 29.85 29.85 28.85 29.71 0.0M
2025-03-11 31.95 31.95 30.64 30.64 0.0M
2025-03-10 31.99 31.99 28.85 30.80 0.0M
2025-03-07 29.54 29.54 26.26 29.42 0.0M
2025-03-06 28.90 31.00 27.55 29.06 0.0M
2025-03-05 29.25 29.25 28.94 28.94 0.0M
2025-03-03 29.85 29.85 29.31 29.31 0.0M
2025-02-28 30.80 30.80 27.85 27.98 0.0M
2025-02-27 24.85 29.40 24.85 28.22 0.0M
2025-02-25 29.85 29.85 27.56 27.56 0.0M
2025-02-24 31.98 31.98 26.78 28.04 0.0M
2025-02-21 29.95 29.95 29.75 29.75 0.0M
2025-02-20 32.00 32.00 28.10 28.23 0.0M
2025-02-19 31.21 31.21 31.21 31.21 0.0M
2025-02-18 31.85 31.85 30.00 31.06 0.0M
2025-02-17 31.00 31.00 30.25 30.25 0.0M
2025-02-14 32.22 32.22 29.40 30.47 0.0M
2025-02-13 32.16 34.00 29.05 29.34 0.0M
2025-02-12 28.82 33.73 28.82 32.16 0.0M
2025-02-11 32.56 32.56 31.91 31.91 0.0M
2025-02-10 32.33 33.95 29.00 31.92 0.0M
2025-02-07 38.73 38.73 31.69 31.69 0.0M
2025-02-06 37.90 38.00 35.19 35.21 0.0M
2025-02-05 32.00 34.95 32.00 34.59 0.0M
2025-02-04 30.44 33.61 30.43 33.61 0.0M
2025-02-01 32.01 32.01 32.01 32.01 0.0M
2025-01-31 32.34 32.34 32.34 32.34 0.0M
2025-01-30 32.34 32.34 32.34 32.34 0.0M
2025-01-29 28.00 30.80 28.00 30.80 0.0M
2025-01-28 29.25 32.31 29.25 29.34 0.0M
2025-01-27 33.05 33.96 30.78 30.78 0.0M
2025-01-24 33.05 33.05 32.00 32.40 0.0M
2025-01-23 33.00 33.00 30.85 32.40 0.0M
2025-01-22 32.06 32.83 30.23 32.41 0.0M
2025-01-21 31.70 33.56 30.50 31.27 0.0M
2025-01-20 30.40 33.57 30.40 32.03 0.0M
2025-01-17 31.99 31.99 31.87 31.99 0.0M
2025-01-16 31.05 31.05 29.66 31.00 0.0M
2025-01-15 31.82 31.82 29.64 31.20 0.0M
2025-01-14 31.20 31.20 31.20 31.20 0.0M
2025-01-13 32.84 32.84 31.20 31.20 0.0M
2025-01-10 34.56 36.27 32.84 32.84 0.0M
2025-01-09 31.35 34.56 31.35 34.56 0.0M
2025-01-08 32.28 33.00 32.28 33.00 0.0M
2025-01-07 32.29 32.29 32.27 32.28 0.0M
2025-01-06 30.60 31.00 29.30 31.00 0.0M
2025-01-03 29.29 30.79 29.29 30.60 0.0M
2025-01-02 32.29 32.29 30.79 30.79 0.0M