Engie S.A. (ENGI.PA) — 주가 히스토리
2026-08-14 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-08-14 | 26.14 | 26.14 | 25.58 | 25.72 | -1.57% | 3,012,669 |
| 2026-08-13 | 25.96 | 26.22 | 25.92 | 26.13 | +0.62% | 3,045,129 |
| 2026-08-12 | 26.50 | 26.52 | 25.94 | 25.97 | -1.10% | 3,568,705 |
| 2026-08-11 | 26.56 | 26.63 | 26.16 | 26.26 | -0.68% | 2,910,357 |
| 2026-08-10 | 26.74 | 26.82 | 26.35 | 26.44 | -1.05% | 2,163,307 |
| 2026-08-07 | 26.70 | 26.78 | 26.38 | 26.72 | +0.60% | 1,867,653 |
| 2026-08-06 | 26.61 | 26.69 | 26.36 | 26.56 | +0.38% | 3,255,187 |
| 2026-08-05 | 27.03 | 27.17 | 26.36 | 26.46 | -1.34% | 2,823,896 |
| 2026-08-04 | 27.00 | 27.41 | 26.53 | 26.82 | -0.19% | 3,376,029 |
| 2026-08-03 | 27.19 | 27.20 | 26.38 | 26.87 | -0.89% | 3,439,739 |
| 2026-07-31 | 26.60 | 27.52 | 26.60 | 27.11 | +3.99% | 6,789,523 |
| 2026-07-30 | 26.00 | 26.51 | 26.00 | 26.07 | +0.39% | 2,756,868 |
| 2026-07-29 | 26.22 | 26.62 | 25.94 | 25.97 | -0.73% | 2,842,821 |
| 2026-07-28 | 27.21 | 27.24 | 26.16 | 26.16 | -3.11% | 4,002,956 |
| 2026-07-27 | 27.91 | 27.93 | 26.95 | 27.00 | -2.84% | 3,819,724 |
| 2026-07-24 | 27.66 | 27.87 | 27.61 | 27.79 | +0.25% | 2,483,064 |
| 2026-07-23 | 27.56 | 27.84 | 27.37 | 27.72 | +0.58% | 3,461,792 |
| 2026-07-22 | 27.17 | 27.82 | 27.08 | 27.56 | +1.96% | 3,106,409 |
| 2026-07-21 | 26.92 | 27.28 | 26.81 | 27.03 | +0.52% | 2,426,938 |
| 2026-07-20 | 26.79 | 27.09 | 26.76 | 26.89 | +0.11% | 2,099,381 |
| 2026-07-17 | 26.83 | 27.16 | 26.76 | 26.86 | +0.79% | 2,218,817 |
| 2026-07-16 | 27.00 | 27.05 | 26.48 | 26.65 | -1.44% | 2,390,877 |
| 2026-07-15 | 27.38 | 27.47 | 27.04 | 27.04 | -1.35% | 3,074,599 |
| 2026-07-14 | 27.15 | 27.60 | 27.07 | 27.41 | +0.92% | 2,361,492 |
| 2026-07-13 | 26.88 | 27.16 | 26.88 | 27.16 | +1.04% | 1,474,250 |
| 2026-07-10 | 26.99 | 27.10 | 26.80 | 26.88 | -0.81% | 1,709,968 |
| 2026-07-09 | 26.82 | 27.22 | 26.78 | 27.10 | +1.19% | 2,157,928 |
| 2026-07-08 | 27.28 | 27.37 | 26.71 | 26.78 | -2.19% | 3,022,937 |
| 2026-07-07 | 27.26 | 27.57 | 27.10 | 27.38 | +0.62% | 2,386,128 |
| 2026-07-06 | 27.75 | 27.78 | 27.18 | 27.21 | -1.88% | 1,940,785 |
| 2026-07-03 | 27.30 | 27.81 | 27.27 | 27.73 | +2.06% | 2,358,124 |
| 2026-07-02 | 26.68 | 27.17 | 26.46 | 27.17 | +2.34% | 2,809,840 |
| 2026-07-01 | 27.51 | 27.53 | 26.49 | 26.55 | -3.77% | 3,141,619 |
| 2026-06-30 | 27.57 | 27.75 | 27.47 | 27.59 | +0.69% | 3,193,661 |
| 2026-06-29 | 27.21 | 27.48 | 27.06 | 27.40 | +0.33% | 2,370,731 |
| 2026-06-26 | 27.18 | 27.40 | 27.05 | 27.31 | +0.92% | 1,763,595 |
| 2026-06-25 | 26.50 | 27.23 | 26.49 | 27.06 | +2.11% | 2,942,569 |
| 2026-06-24 | 26.87 | 26.90 | 26.43 | 26.50 | -1.71% | 2,709,931 |
| 2026-06-23 | 27.17 | 27.19 | 26.70 | 26.96 | -0.81% | 3,489,561 |
| 2026-06-22 | 26.96 | 27.19 | 26.86 | 27.18 | +1.30% | 2,843,282 |
| 2026-06-19 | 26.83 | 26.96 | 26.48 | 26.83 | +0.11% | 6,330,234 |
| 2026-06-18 | 27.11 | 27.13 | 26.69 | 26.80 | -0.59% | 2,934,541 |
| 2026-06-17 | 26.94 | 26.98 | 26.52 | 26.96 | +0.22% | 2,484,641 |
| 2026-06-16 | 27.39 | 27.55 | 26.70 | 26.90 | -1.47% | 3,661,983 |
| 2026-06-15 | 27.32 | 27.39 | 27.03 | 27.30 | -0.76% | 3,362,214 |
| 2026-06-12 | 27.45 | 27.61 | 27.18 | 27.51 | +0.36% | 3,080,677 |
| 2026-06-11 | 27.02 | 27.60 | 26.94 | 27.41 | +1.74% | 2,940,071 |
| 2026-06-10 | 26.70 | 27.23 | 26.68 | 26.94 | +0.67% | 4,245,645 |
| 2026-06-09 | 26.78 | 26.90 | 26.60 | 26.76 | +0.15% | 3,075,830 |
| 2026-06-08 | 27.03 | 27.18 | 26.68 | 26.72 | -0.82% | 1,845,907 |
| 2026-06-05 | 26.85 | 27.07 | 26.62 | 26.94 | +1.28% | 3,335,112 |
| 2026-06-04 | 26.75 | 26.92 | 26.52 | 26.60 | -0.89% | 2,290,024 |
| 2026-06-03 | 26.68 | 27.05 | 26.65 | 26.84 | +0.86% | 3,137,487 |
| 2026-06-02 | 26.66 | 26.79 | 26.45 | 26.61 | -0.19% | 1,898,308 |
| 2026-06-01 | 26.43 | 26.82 | 26.40 | 26.66 | +0.72% | 2,438,659 |
| 2026-05-29 | 26.57 | 26.69 | 26.36 | 26.47 | -0.45% | 6,252,489 |
| 2026-05-28 | 26.88 | 27.00 | 26.40 | 26.59 | -1.04% | 2,909,308 |
| 2026-05-27 | 27.33 | 27.34 | 26.63 | 26.87 | -2.04% | 2,955,547 |
| 2026-05-26 | 27.30 | 27.58 | 27.27 | 27.43 | +0.55% | 3,517,701 |
| 2026-05-25 | 27.41 | 27.46 | 27.28 | 27.28 | +0.40% | 1,518,488 |
| 2026-05-22 | 27.00 | 27.27 | 26.96 | 27.17 | -0.11% | 3,740,262 |
| 2026-05-21 | 27.22 | 27.35 | 27.03 | 27.20 | -0.48% | 3,688,474 |
| 2026-05-20 | 27.17 | 27.37 | 27.08 | 27.33 | +1.11% | 3,337,299 |
| 2026-05-19 | 26.93 | 27.29 | 26.92 | 27.03 | +0.33% | 2,683,137 |
| 2026-05-18 | 26.50 | 26.99 | 26.42 | 26.94 | +1.28% | 2,822,818 |
| 2026-05-15 | 27.28 | 27.32 | 26.57 | 26.60 | -2.71% | 3,638,516 |
| 2026-05-14 | 27.62 | 27.65 | 27.33 | 27.34 | -0.22% | 2,163,447 |
| 2026-05-13 | 27.25 | 27.55 | 27.14 | 27.40 | +0.88% | 3,038,424 |
| 2026-05-12 | 27.45 | 27.46 | 27.03 | 27.16 | -1.09% | 3,128,994 |
| 2026-05-11 | 27.06 | 27.54 | 26.93 | 27.46 | +1.74% | 4,172,475 |
| 2026-05-08 | 26.75 | 27.06 | 26.61 | 26.99 | +0.48% | 4,785,016 |
| 2026-05-07 | 27.54 | 27.62 | 26.83 | 26.86 | -2.58% | 6,480,421 |
| 2026-05-06 | 27.97 | 28.09 | 27.20 | 27.57 | -0.58% | 5,669,872 |
| 2026-05-05 | 27.82 | 27.95 | 27.56 | 27.73 | -0.22% | 4,755,272 |
| 2026-05-04 | 28.10 | 28.10 | 27.41 | 27.79 | -1.00% | 5,392,089 |
| 2026-04-30 | 27.70 | 28.18 | 27.00 | 28.07 | -0.11% | 9,139,066 |
| 2026-04-29 | 28.40 | 28.48 | 27.94 | 28.10 | -1.47% | 3,523,511 |
| 2026-04-28 | 28.39 | 28.73 | 28.31 | 28.52 | +0.85% | 3,442,350 |
| 2026-04-27 | 28.18 | 28.50 | 28.03 | 28.28 | +0.00% | 2,937,234 |
| 2026-04-24 | 28.64 | 28.80 | 28.27 | 28.28 | -1.39% | 4,041,556 |
| 2026-04-23 | 28.30 | 28.68 | 28.25 | 28.68 | +0.74% | 3,477,892 |
| 2026-04-22 | 27.96 | 28.62 | 27.96 | 28.47 | +1.79% | 3,640,016 |
| 2026-04-21 | 28.15 | 28.39 | 27.97 | 27.97 | -0.64% | 3,841,649 |
| 2026-04-20 | 28.12 | 28.30 | 27.98 | 28.15 | +0.64% | 2,908,932 |
| 2026-04-17 | 28.18 | 28.24 | 27.60 | 27.97 | -1.10% | 6,073,535 |
| 2026-04-16 | 28.77 | 28.86 | 28.20 | 28.28 | -1.74% | 5,172,946 |
| 2026-04-15 | 28.82 | 28.99 | 28.67 | 28.78 | +0.00% | 3,963,080 |
| 2026-04-14 | 28.90 | 29.03 | 28.66 | 28.78 | -0.66% | 3,150,946 |
| 2026-04-13 | 29.14 | 29.36 | 28.95 | 28.97 | -0.55% | 3,385,402 |
| 2026-04-10 | 29.20 | 29.32 | 28.86 | 29.13 | -0.24% | 3,663,756 |
| 2026-04-09 | 29.23 | 29.38 | 29.07 | 29.20 | +1.04% | 3,415,875 |
| 2026-04-08 | 29.44 | 29.45 | 28.66 | 28.90 | -0.45% | 5,937,498 |
| 2026-04-07 | 28.93 | 29.14 | 28.82 | 29.03 | +0.21% | 4,334,754 |
| 2026-04-02 | 28.27 | 28.97 | 28.17 | 28.97 | +2.01% | 3,873,607 |
| 2026-04-01 | 28.32 | 28.48 | 28.13 | 28.40 | +2.49% | 4,001,891 |
| 2026-03-31 | 27.81 | 28.02 | 27.71 | 27.71 | -0.54% | 4,582,436 |
| 2026-03-30 | 26.86 | 27.86 | 26.83 | 27.86 | +3.84% | 6,787,491 |
| 2026-03-27 | 27.28 | 27.28 | 26.32 | 26.83 | -0.59% | 3,303,613 |
| 2026-03-26 | 26.89 | 27.04 | 26.61 | 26.99 | -0.52% | 3,821,040 |
| 2026-03-25 | 26.96 | 27.21 | 26.79 | 27.13 | +1.61% | 4,426,422 |
| 2026-03-24 | 26.49 | 26.82 | 26.27 | 26.70 | +1.37% | 3,776,900 |
| 2026-03-23 | 26.13 | 26.90 | 25.90 | 26.34 | -0.64% | 5,646,333 |
| 2026-03-20 | 27.57 | 27.64 | 26.51 | 26.51 | -2.86% | 13,108,070 |
| 2026-03-19 | 27.36 | 27.61 | 27.11 | 27.29 | -1.41% | 5,020,818 |
| 2026-03-18 | 28.22 | 28.26 | 27.56 | 27.68 | -1.88% | 4,511,265 |
| 2026-03-17 | 27.75 | 28.34 | 27.75 | 28.21 | +1.73% | 4,735,113 |
| 2026-03-16 | 27.33 | 27.97 | 27.30 | 27.73 | +0.33% | 3,585,907 |
| 2026-03-13 | 27.32 | 27.98 | 27.06 | 27.64 | +1.02% | 4,278,495 |
| 2026-03-12 | 27.01 | 27.42 | 26.94 | 27.36 | +1.52% | 4,970,172 |
| 2026-03-11 | 26.93 | 27.09 | 26.61 | 26.95 | -0.33% | 4,346,277 |
| 2026-03-10 | 26.92 | 27.36 | 26.73 | 27.04 | +2.85% | 7,083,188 |
| 2026-03-09 | 25.73 | 26.34 | 25.45 | 26.29 | -0.23% | 4,939,674 |
| 2026-03-06 | 26.65 | 26.81 | 26.01 | 26.35 | -0.64% | 6,184,700 |
| 2026-03-05 | 27.17 | 27.52 | 26.52 | 26.52 | -2.71% | 6,080,643 |
| 2026-03-04 | 27.03 | 27.60 | 26.93 | 27.26 | +0.93% | 9,391,598 |
| 2026-03-03 | 28.18 | 28.22 | 26.68 | 27.01 | -5.56% | 11,378,050 |
| 2026-03-02 | 27.93 | 28.60 | 27.70 | 28.60 | -1.14% | 12,450,330 |
| 2026-02-27 | 29.21 | 29.41 | 28.66 | 28.93 | -2.03% | 6,243,314 |
| 2026-02-26 | 29.06 | 29.89 | 28.92 | 29.53 | +7.23% | 13,480,340 |
| 2026-02-25 | 26.92 | 27.63 | 26.85 | 27.54 | +2.08% | 6,200,089 |
| 2026-02-24 | 26.66 | 27.01 | 26.50 | 26.98 | +1.73% | 4,803,860 |
| 2026-02-23 | 26.50 | 26.64 | 26.34 | 26.52 | +0.84% | 3,675,129 |
| 2026-02-20 | 26.27 | 26.47 | 26.02 | 26.30 | -0.45% | 4,713,270 |
| 2026-02-19 | 26.57 | 26.67 | 26.16 | 26.42 | -1.49% | 3,696,394 |
| 2026-02-18 | 26.63 | 26.99 | 26.55 | 26.82 | +1.06% | 3,606,104 |
| 2026-02-17 | 26.34 | 26.69 | 26.28 | 26.54 | +0.95% | 2,744,008 |
| 2026-02-16 | 26.05 | 26.36 | 25.89 | 26.29 | +0.77% | 2,817,745 |
| 2026-02-13 | 26.28 | 26.40 | 25.63 | 26.09 | -1.14% | 5,054,738 |
| 2026-02-12 | 26.74 | 26.75 | 25.91 | 26.39 | -1.12% | 4,692,972 |
| 2026-02-11 | 26.19 | 26.78 | 26.12 | 26.69 | +2.30% | 3,672,272 |
| 2026-02-10 | 26.27 | 26.28 | 25.90 | 26.09 | -0.19% | 3,005,299 |
| 2026-02-09 | 25.71 | 26.14 | 25.65 | 26.14 | +1.71% | 2,945,488 |
| 2026-02-06 | 25.43 | 25.96 | 25.42 | 25.70 | +0.90% | 4,315,366 |
| 2026-02-05 | 25.40 | 25.76 | 25.03 | 25.47 | -2.04% | 6,766,158 |
| 2026-02-04 | 25.77 | 26.16 | 25.70 | 26.00 | +1.44% | 7,024,229 |
| 2026-02-03 | 25.22 | 25.63 | 25.05 | 25.63 | +2.27% | 5,082,301 |
| 2026-02-02 | 25.10 | 25.41 | 24.88 | 25.06 | -0.16% | 6,690,174 |
| 2026-01-30 | 24.83 | 25.27 | 24.79 | 25.10 | +0.92% | 7,078,010 |
| 2026-01-29 | 24.79 | 24.95 | 24.70 | 24.87 | +0.57% | 4,060,248 |
| 2026-01-28 | 24.63 | 24.87 | 24.46 | 24.73 | +0.20% | 3,667,945 |
| 2026-01-27 | 24.50 | 24.68 | 24.23 | 24.68 | +0.90% | 5,952,819 |
| 2026-01-26 | 24.23 | 24.57 | 24.20 | 24.46 | +1.49% | 3,933,007 |
| 2026-01-23 | 23.90 | 24.10 | 23.81 | 24.10 | +0.84% | 4,647,518 |
| 2026-01-22 | 23.99 | 24.30 | 23.56 | 23.90 | +0.34% | 4,763,361 |
| 2026-01-21 | 23.53 | 23.85 | 23.38 | 23.82 | -0.08% | 4,238,881 |
| 2026-01-20 | 23.86 | 23.90 | 23.55 | 23.84 | -0.42% | 5,225,797 |
| 2026-01-19 | 24.00 | 24.04 | 23.74 | 23.94 | +0.42% | 2,995,597 |
| 2026-01-16 | 23.87 | 24.03 | 23.77 | 23.84 | -0.25% | 4,002,696 |
| 2026-01-15 | 23.85 | 23.97 | 23.62 | 23.90 | +0.67% | 2,823,955 |
| 2026-01-14 | 23.51 | 23.81 | 23.47 | 23.74 | +1.45% | 3,064,448 |
| 2026-01-13 | 23.80 | 23.80 | 23.38 | 23.40 | -1.72% | 3,831,004 |
| 2026-01-12 | 23.80 | 23.94 | 23.52 | 23.81 | +0.00% | 3,379,830 |
| 2026-01-09 | 23.70 | 23.84 | 23.45 | 23.81 | +0.38% | 3,860,412 |
| 2026-01-08 | 23.70 | 23.94 | 23.67 | 23.72 | +0.13% | 4,193,099 |
| 2026-01-07 | 23.26 | 23.79 | 23.13 | 23.69 | +1.80% | 5,019,268 |
| 2026-01-06 | 22.96 | 23.49 | 22.91 | 23.27 | +1.62% | 4,737,781 |
| 2026-01-05 | 22.98 | 23.04 | 22.60 | 22.90 | -0.30% | 4,903,039 |
| 2026-01-02 | 22.41 | 22.98 | 22.26 | 22.97 | +2.50% | 3,225,680 |
| 2025-12-31 | 22.43 | 22.44 | 22.32 | 22.41 | +0.00% | 1,115,644 |
| 2025-12-30 | 22.30 | 22.44 | 22.25 | 22.41 | +0.49% | 1,680,801 |
| 2025-12-29 | 22.19 | 22.39 | 22.12 | 22.30 | +0.63% | 2,010,156 |
| 2025-12-24 | 22.25 | 22.34 | 22.16 | 22.16 | -0.36% | 594,067 |
| 2025-12-23 | 22.18 | 22.24 | 22.04 | 22.24 | +0.68% | 1,922,887 |
| 2025-12-22 | 22.05 | 22.11 | 21.91 | 22.09 | -0.85% | 2,341,081 |
| 2025-12-19 | 22.07 | 22.37 | 22.06 | 22.28 | +1.27% | 10,553,650 |
| 2025-12-18 | 21.85 | 22.04 | 21.76 | 22.00 | +0.96% | 5,705,290 |
| 2025-12-17 | 21.77 | 21.85 | 21.60 | 21.79 | +0.28% | 3,393,095 |
| 2025-12-16 | 21.76 | 21.81 | 21.65 | 21.73 | -0.09% | 3,647,457 |
| 2025-12-15 | 21.75 | 21.85 | 21.72 | 21.75 | +0.23% | 3,079,769 |
| 2025-12-12 | 21.48 | 21.70 | 21.43 | 21.70 | +1.12% | 2,589,913 |
| 2025-12-11 | 21.37 | 21.53 | 21.28 | 21.46 | +0.00% | 3,117,858 |
| 2025-12-10 | 21.56 | 21.60 | 21.39 | 21.46 | -0.88% | 2,577,023 |
| 2025-12-09 | 21.71 | 21.74 | 21.58 | 21.65 | -0.09% | 2,950,025 |
| 2025-12-08 | 21.47 | 21.67 | 21.47 | 21.67 | +1.21% | 3,252,157 |
| 2025-12-05 | 21.69 | 21.72 | 21.41 | 21.41 | -1.20% | 3,532,091 |
| 2025-12-04 | 21.70 | 21.74 | 21.48 | 21.67 | -0.51% | 3,561,969 |
| 2025-12-03 | 21.66 | 21.93 | 21.61 | 21.78 | +0.74% | 4,161,098 |
| 2025-12-02 | 21.80 | 21.87 | 21.62 | 21.62 | -0.37% | 3,576,053 |
| 2025-12-01 | 21.79 | 21.99 | 21.70 | 21.70 | -0.91% | 3,820,208 |
| 2025-11-28 | 21.71 | 21.90 | 21.54 | 21.90 | +0.69% | 3,059,593 |
| 2025-11-27 | 21.86 | 21.88 | 21.70 | 21.75 | -0.37% | 2,618,912 |
| 2025-11-26 | 21.53 | 21.83 | 21.36 | 21.83 | +0.83% | 5,721,487 |
| 2025-11-25 | 21.85 | 21.94 | 21.48 | 21.65 | +0.28% | 4,656,500 |
| 2025-11-24 | 21.65 | 21.72 | 21.46 | 21.59 | -0.14% | 8,367,860 |
| 2025-11-21 | 21.70 | 21.73 | 21.46 | 21.62 | -0.69% | 5,386,234 |
| 2025-11-20 | 21.66 | 21.89 | 21.62 | 21.77 | +0.88% | 3,573,098 |
| 2025-11-19 | 21.83 | 21.87 | 21.52 | 21.58 | -1.69% | 5,511,767 |
| 2025-11-18 | 21.80 | 21.96 | 21.73 | 21.95 | -0.50% | 4,579,021 |
| 2025-11-17 | 21.75 | 22.10 | 21.73 | 22.06 | +1.19% | 3,964,852 |
| 2025-11-14 | 22.04 | 22.04 | 21.67 | 21.80 | -0.59% | 4,762,219 |
| 2025-11-13 | 21.73 | 22.06 | 21.69 | 21.93 | +1.20% | 4,299,886 |
| 2025-11-12 | 21.33 | 21.74 | 21.33 | 21.67 | +1.88% | 5,215,477 |
| 2025-11-11 | 21.29 | 21.39 | 21.10 | 21.27 | +0.42% | 4,043,991 |
| 2025-11-10 | 21.17 | 21.28 | 21.01 | 21.18 | +0.05% | 4,103,946 |
| 2025-11-07 | 21.44 | 21.49 | 21.07 | 21.17 | -0.84% | 4,554,641 |
| 2025-11-06 | 21.20 | 21.60 | 20.84 | 21.35 | +1.91% | 7,417,320 |
| 2025-11-05 | 20.77 | 21.05 | 20.77 | 20.95 | +0.62% | 5,207,575 |
| 2025-11-04 | 20.47 | 20.87 | 20.41 | 20.82 | +1.07% | 5,822,787 |
| 2025-11-03 | 20.27 | 20.65 | 20.27 | 20.60 | +1.48% | 4,828,177 |
| 2025-10-31 | 20.38 | 20.47 | 20.26 | 20.30 | -0.25% | 5,088,842 |
| 2025-10-30 | 20.13 | 20.36 | 20.03 | 20.35 | +1.14% | 6,674,584 |
| 2025-10-29 | 19.82 | 20.13 | 19.69 | 20.12 | +1.59% | 4,020,520 |
| 2025-10-28 | 19.71 | 19.82 | 19.59 | 19.80 | +0.84% | 3,643,815 |
| 2025-10-27 | 19.61 | 19.75 | 19.46 | 19.64 | -0.28% | 3,778,107 |
| 2025-10-24 | 19.70 | 19.77 | 19.48 | 19.70 | -0.53% | 3,997,839 |
| 2025-10-23 | 19.55 | 19.83 | 19.50 | 19.80 | +1.23% | 3,761,783 |
| 2025-10-22 | 19.61 | 19.74 | 19.42 | 19.56 | +0.15% | 3,273,533 |
| 2025-10-21 | 19.63 | 19.82 | 19.52 | 19.53 | -0.23% | 3,371,272 |
| 2025-10-20 | 19.61 | 19.68 | 19.49 | 19.57 | -0.41% | 3,070,411 |
| 2025-10-17 | 19.60 | 19.70 | 19.48 | 19.66 | -0.35% | 4,197,729 |
| 2025-10-16 | 19.34 | 19.76 | 19.29 | 19.73 | +2.12% | 4,718,953 |
| 2025-10-15 | 19.23 | 19.39 | 19.20 | 19.32 | +1.10% | 4,179,712 |
| 2025-10-14 | 19.00 | 19.18 | 18.96 | 19.11 | +0.53% | 3,960,654 |
| 2025-10-13 | 19.00 | 19.07 | 18.89 | 19.00 | +0.45% | 2,678,695 |
| 2025-10-10 | 18.92 | 19.03 | 18.89 | 18.92 | +0.21% | 4,046,476 |
| 2025-10-09 | 18.59 | 18.93 | 18.53 | 18.88 | +1.89% | 3,584,984 |
| 2025-10-08 | 18.50 | 18.71 | 18.45 | 18.53 | +0.35% | 4,560,339 |
| 2025-10-07 | 18.45 | 18.50 | 18.18 | 18.46 | +0.71% | 3,093,733 |
| 2025-10-06 | 18.63 | 18.63 | 17.79 | 18.34 | -2.03% | 6,672,789 |
| 2025-10-03 | 18.68 | 18.73 | 18.50 | 18.71 | +0.65% | 3,417,491 |
| 2025-10-02 | 18.61 | 18.63 | 18.45 | 18.59 | -0.32% | 3,791,411 |
| 2025-10-01 | 18.50 | 18.73 | 18.39 | 18.66 | +2.19% | 4,803,580 |
| 2025-09-30 | 18.23 | 18.32 | 18.09 | 18.25 | +0.16% | 4,399,781 |
| 2025-09-29 | 18.32 | 18.34 | 18.11 | 18.23 | -0.36% | 2,629,672 |
| 2025-09-26 | 18.24 | 18.32 | 18.16 | 18.29 | +0.72% | 2,696,553 |
| 2025-09-25 | 18.02 | 18.25 | 17.97 | 18.16 | +0.36% | 3,174,078 |
| 2025-09-24 | 18.20 | 18.27 | 18.01 | 18.09 | +0.22% | 2,748,212 |
| 2025-09-23 | 18.27 | 18.32 | 18.05 | 18.05 | -0.55% | 2,563,867 |
| 2025-09-22 | 17.91 | 18.16 | 17.90 | 18.16 | +1.54% | 2,456,956 |
| 2025-09-19 | 17.81 | 17.96 | 17.81 | 17.88 | +0.22% | 7,566,360 |
| 2025-09-18 | 17.90 | 18.00 | 17.80 | 17.84 | -0.20% | 3,484,013 |
| 2025-09-17 | 17.94 | 18.04 | 17.86 | 17.88 | -0.91% | 3,865,775 |
| 2025-09-16 | 18.40 | 18.40 | 18.04 | 18.04 | -1.98% | 4,104,133 |
| 2025-09-15 | 18.28 | 18.45 | 18.18 | 18.41 | +1.13% | 3,294,237 |
| 2025-09-12 | 18.14 | 18.24 | 18.04 | 18.20 | +0.61% | 3,261,385 |
| 2025-09-11 | 17.98 | 18.19 | 17.93 | 18.09 | +0.89% | 4,895,553 |
| 2025-09-10 | 17.82 | 17.97 | 17.75 | 17.93 | +0.84% | 3,066,468 |
| 2025-09-09 | 17.77 | 17.88 | 17.71 | 17.78 | +0.03% | 3,893,455 |
| 2025-09-08 | 17.66 | 17.79 | 17.61 | 17.77 | +0.77% | 2,950,899 |
| 2025-09-05 | 17.68 | 17.74 | 17.58 | 17.64 | +0.00% | 2,897,740 |
| 2025-09-04 | 17.56 | 17.78 | 17.54 | 17.64 | +0.40% | 2,924,157 |
| 2025-09-03 | 17.34 | 17.57 | 17.20 | 17.57 | +1.24% | 4,764,988 |
| 2025-09-02 | 17.59 | 17.60 | 17.28 | 17.36 | -1.48% | 5,640,815 |
| 2025-09-01 | 17.70 | 17.76 | 17.55 | 17.61 | -0.42% | 2,695,605 |
| 2025-08-29 | 17.72 | 17.79 | 17.56 | 17.69 | -0.62% | 4,567,813 |
| 2025-08-28 | 17.93 | 18.00 | 17.66 | 17.80 | -0.34% | 3,806,179 |
| 2025-08-27 | 18.03 | 18.11 | 17.84 | 17.86 | -0.67% | 3,789,257 |
| 2025-08-26 | 18.18 | 18.20 | 17.79 | 17.98 | -1.88% | 9,404,239 |
| 2025-08-25 | 18.71 | 18.72 | 18.21 | 18.32 | -2.37% | 4,260,066 |
| 2025-08-22 | 18.88 | 18.91 | 18.77 | 18.77 | -0.66% | 2,816,030 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+11.87%). 가장 약한 달: 8월 (-7.58%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-08-14 기준
빠른 답변
Engie S.A. (ENGI.PA)의 최근 종가는 얼마입니까?
2026-08-14 기준 25.72. Closelook 데이터 레이크의 일별 가격 기록 기준.
ENGI.PA의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 29.89, 최저 17.20 (2026-08-14 기준).
Engie S.A.이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ENGI.PA의 가장 강한 달은 2월(평균 +11.87%), 가장 약한 달은 8월(평균 -7.58%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 413개로 계산.