Stantec

STN
🏛️ 독일 →
88.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 44.20 44.20 44.20 44.20 0.0M
2022-12-29 43.40 44.20 43.40 44.20 0.0M
2022-12-28 43.60 45.40 43.60 45.40 0.0M
2022-12-27 43.80 43.80 43.80 43.80 0.0M
2022-12-23 43.60 43.80 43.60 43.80 0.0M
2022-12-22 44.00 44.00 43.80 43.80 0.0M
2022-12-21 44.00 44.00 44.00 44.00 0.0M
2022-12-20 43.80 43.80 43.80 43.80 0.0M
2022-12-19 45.00 45.00 45.00 45.00 0.0M
2022-12-16 45.20 45.20 45.20 45.20 0.0M
2022-12-15 47.40 47.40 45.40 45.40 0.0M
2022-12-14 46.40 46.80 46.40 46.80 0.0M
2022-12-13 45.80 47.00 45.80 47.00 0.0M
2022-12-12 45.40 46.00 45.40 46.00 0.0M
2022-12-09 45.20 45.20 45.20 45.20 0.0M
2022-12-08 45.80 46.40 45.80 46.40 0.0M
2022-12-07 45.60 46.60 45.60 46.60 0.0M
2022-12-06 46.20 46.20 46.20 46.20 0.0M
2022-12-05 47.20 47.20 47.20 47.20 0.0M
2022-12-02 46.40 46.80 46.40 46.80 0.0M
2022-12-01 47.00 47.00 46.60 47.00 0.0M
2022-11-30 46.60 47.00 46.60 47.00 0.0M
2022-11-29 48.00 48.00 47.00 47.00 0.0M
2022-11-28 48.00 48.00 48.00 48.00 0.0M
2022-11-25 48.40 48.80 48.40 48.80 0.0M
2022-11-24 48.20 48.20 48.00 48.00 0.0M
2022-11-23 48.40 48.60 48.40 48.60 0.0M
2022-11-22 48.20 48.80 48.20 48.80 0.0M
2022-11-21 47.80 48.40 47.80 48.40 0.0M
2022-11-18 47.20 47.20 47.20 47.20 0.0M
2022-11-17 47.20 47.60 47.20 47.60 0.0M
2022-11-16 47.60 47.80 47.20 47.20 0.0M
2022-11-15 48.40 48.40 48.00 48.00 0.0M
2022-11-14 47.40 47.40 47.40 47.40 0.0M
2022-11-11 49.00 49.00 48.00 49.00 0.0M
2022-11-10 47.40 49.20 47.40 49.20 0.0M
2022-11-09 48.20 48.60 48.20 48.60 0.0M
2022-11-08 48.60 48.60 48.60 48.60 0.0M
2022-11-07 47.80 48.80 47.80 48.80 0.0M
2022-11-04 48.20 48.20 48.20 48.20 0.0M
2022-11-03 47.40 48.20 47.20 48.20 0.0M
2022-11-02 49.00 49.00 49.00 49.00 0.0M
2022-11-01 48.80 49.20 48.80 49.20 0.0M
2022-10-31 49.20 49.20 49.20 49.20 0.0M
2022-10-28 49.00 49.00 49.00 49.00 0.0M
2022-10-27 48.40 48.40 48.40 48.40 0.0M
2022-10-26 48.00 48.00 47.80 47.80 0.0M
2022-10-25 47.20 47.80 47.20 47.80 0.0M
2022-10-24 46.60 47.20 46.60 47.20 0.0M
2022-10-21 46.20 46.20 46.20 46.20 0.0M
2022-10-20 46.60 46.60 46.60 46.60 0.0M
2022-10-19 47.00 47.00 47.00 47.00 0.0M
2022-10-18 46.40 47.60 46.40 47.60 0.0M
2022-10-17 45.80 46.80 45.80 46.60 0.0M
2022-10-14 46.80 47.60 46.60 46.60 0.0M
2022-10-13 45.80 45.80 45.60 45.60 0.0M
2022-10-12 46.20 46.20 46.20 46.20 0.0M
2022-10-11 46.20 46.20 46.20 46.20 0.0M
2022-10-10 46.20 46.40 46.20 46.40 0.0M
2022-10-07 46.60 47.00 46.40 46.40 0.0M
2022-10-06 48.00 48.00 48.00 48.00 0.0M
2022-10-05 48.20 48.20 48.20 48.20 0.0M
2022-10-04 46.00 47.60 46.00 47.60 0.0M
2022-10-03 44.20 46.00 44.20 46.00 0.0M
2022-09-30 44.20 44.20 44.20 44.20 0.0M
2022-09-29 45.00 45.00 44.40 44.40 0.0M
2022-09-28 44.40 45.20 44.40 45.20 0.0M
2022-09-27 45.00 45.00 45.00 45.00 0.0M
2022-09-26 44.80 44.80 44.80 44.80 0.0M
2022-09-23 44.80 44.80 44.80 44.80 0.0M
2022-09-22 46.00 46.00 45.40 45.40 0.0M
2022-09-21 46.20 47.00 46.20 47.00 0.0M
2022-09-20 46.80 46.80 46.20 46.20 0.0M
2022-09-19 46.40 47.00 46.40 46.80 0.0M
2022-09-16 47.80 47.80 46.60 46.80 0.0M
2022-09-15 47.40 48.00 47.40 48.00 0.0M
2022-09-14 47.60 47.60 47.60 47.60 0.0M
2022-09-13 48.00 48.20 48.00 48.00 0.0M
2022-09-12 48.00 48.00 48.00 48.00 0.0M
2022-09-09 47.20 47.20 47.20 47.20 0.0M
2022-09-08 46.80 46.80 46.80 46.80 0.0M
2022-09-07 46.60 47.00 46.60 47.00 0.0M
2022-09-06 46.40 46.40 46.40 46.40 0.0M
2022-09-05 46.60 46.60 46.60 46.60 0.0M
2022-09-02 46.40 46.40 46.40 46.40 0.0M
2022-09-01 46.60 46.60 46.40 46.40 0.0M
2022-08-31 47.00 47.00 47.00 47.00 0.0M
2022-08-30 48.00 48.40 47.00 47.00 0.0M
2022-08-29 48.20 48.20 48.20 48.20 0.0M
2022-08-26 49.20 49.20 49.20 49.20 0.0M
2022-08-25 48.80 48.80 48.80 48.80 0.0M
2022-08-24 49.00 49.60 49.00 49.20 0.0M
2022-08-23 49.00 49.20 49.00 49.00 0.0M
2022-08-22 49.80 49.80 49.80 49.80 0.0M
2022-08-19 49.80 50.50 49.80 50.50 0.0M
2022-08-18 49.20 50.50 49.20 50.50 0.0M
2022-08-17 48.80 48.80 48.80 48.80 0.0M
2022-08-16 48.80 49.80 48.60 49.20 0.0M
2022-08-15 48.80 48.80 48.80 48.80 0.0M
2022-08-12 46.80 48.00 46.80 48.00 0.0M
2022-08-11 46.80 48.00 46.80 48.00 0.0M
2022-08-10 45.60 46.60 45.60 46.60 0.0M
2022-08-09 46.80 46.80 46.80 46.80 0.0M
2022-08-08 46.60 46.60 46.60 46.60 0.0M
2022-08-05 46.80 46.80 46.80 46.80 0.0M
2022-08-04 46.40 46.80 46.40 46.80 0.0M
2022-08-03 46.40 46.40 46.40 46.40 0.0M
2022-08-02 46.40 46.40 46.40 46.40 0.0M
2022-08-01 46.80 46.80 46.80 46.80 0.0M
2022-07-29 46.80 46.80 46.80 46.80 0.0M
2022-07-28 46.60 46.60 46.60 46.60 0.0M
2022-07-27 46.20 46.20 46.20 46.20 0.0M
2022-07-26 45.80 46.20 45.80 46.20 0.0M
2022-07-25 45.60 46.00 45.60 46.00 0.0M
2022-07-22 45.20 45.80 45.20 45.60 0.0M
2022-07-21 44.60 44.60 44.60 44.60 0.0M
2022-07-20 44.20 45.00 44.20 45.00 0.0M
2022-07-19 43.00 44.20 43.00 44.20 0.0M
2022-07-18 43.00 43.00 43.00 43.00 0.0M
2022-07-15 42.60 43.00 42.60 43.00 0.0M
2022-07-14 43.00 43.00 43.00 43.00 0.0M
2022-07-13 43.40 43.40 43.40 43.40 0.0M
2022-07-12 44.00 44.00 44.00 44.00 0.0M
2022-07-11 43.80 44.20 43.80 44.20 0.0M
2022-07-08 43.60 43.60 43.60 43.60 0.0M
2022-07-07 42.40 42.40 42.40 42.40 0.0M
2022-07-06 42.00 42.20 42.00 42.20 0.0M
2022-07-05 41.80 41.80 41.80 41.80 0.0M
2022-07-04 41.20 41.80 41.20 41.80 0.0M
2022-07-01 41.20 41.20 41.20 41.20 0.0M
2022-06-30 41.20 41.20 41.20 41.20 0.0M
2022-06-29 41.20 41.60 41.00 41.60 0.0M
2022-06-28 40.60 40.80 40.60 40.80 0.0M
2022-06-27 40.60 41.00 40.60 41.00 0.0M
2022-06-24 40.00 40.60 40.00 40.60 0.0M
2022-06-23 39.80 40.20 39.80 40.20 0.0M
2022-06-22 39.60 40.20 39.40 40.00 0.0M
2022-06-21 39.60 39.80 39.60 39.80 0.0M
2022-06-20 39.40 39.80 39.40 39.80 0.0M
2022-06-17 39.20 39.20 39.20 39.20 0.0M
2022-06-16 41.20 41.20 41.20 41.20 0.0M
2022-06-15 40.80 41.60 40.80 41.60 0.0M
2022-06-14 41.60 41.60 41.20 41.20 0.0M
2022-06-13 41.40 42.20 40.60 42.20 0.0M
2022-06-10 42.60 42.60 41.80 42.40 0.0M
2022-06-09 43.00 43.40 43.00 43.40 0.0M
2022-06-08 43.40 43.40 43.40 43.40 0.0M
2022-06-07 42.80 42.80 42.80 42.80 0.0M
2022-06-06 44.00 44.20 44.00 44.00 0.0M
2022-06-03 43.80 44.60 43.80 44.40 0.0M
2022-06-02 42.80 44.20 42.80 44.20 0.0M
2022-06-01 41.80 42.80 41.80 42.80 0.0M
2022-05-31 42.00 42.00 41.80 41.80 0.0M
2022-05-30 41.60 42.20 41.60 42.20 0.0M
2022-05-27 40.80 40.80 40.80 40.80 0.0M
2022-05-26 40.80 40.80 40.60 40.60 0.0M
2022-05-25 40.40 41.20 40.40 41.20 0.0M
2022-05-24 41.20 41.20 41.20 41.20 0.0M
2022-05-23 41.60 41.60 41.60 41.60 0.0M
2022-05-20 41.40 41.40 41.40 41.40 0.0M
2022-05-19 40.80 40.80 40.80 40.80 0.0M
2022-05-18 41.40 41.40 41.40 41.40 0.0M
2022-05-17 40.80 41.40 40.80 41.40 0.0M
2022-05-16 40.00 40.80 40.00 40.80 0.0M
2022-05-13 39.00 40.00 39.00 40.00 0.0M
2022-05-12 40.20 40.20 40.00 40.00 0.0M
2022-05-11 40.80 40.80 40.80 40.80 0.0M
2022-05-10 40.80 40.80 40.80 40.80 0.0M
2022-05-09 42.40 43.00 42.40 43.00 0.0M
2022-05-06 42.80 42.80 42.20 42.40 0.0M
2022-05-05 43.60 43.60 43.60 43.60 0.0M
2022-05-04 43.20 43.40 43.00 43.00 0.0M
2022-05-03 43.00 43.80 43.00 43.80 0.0M
2022-05-02 43.00 43.00 43.00 43.00 0.0M
2022-04-29 43.80 43.80 43.40 43.40 0.0M
2022-04-28 43.60 44.00 43.60 44.00 0.0M
2022-04-27 43.20 43.20 43.20 43.20 0.0M
2022-04-26 43.80 43.80 43.20 43.20 0.0M
2022-04-25 43.40 43.80 43.40 43.80 0.0M
2022-04-22 45.40 45.40 43.60 43.60 0.0M
2022-04-21 46.00 46.00 46.00 46.00 0.0M
2022-04-20 45.40 46.00 45.40 46.00 0.0M
2022-04-19 45.00 45.80 45.00 45.80 0.0M
2022-04-14 46.20 47.20 46.20 46.80 0.0M
2022-04-13 45.40 46.00 45.40 46.00 0.0M
2022-04-12 44.60 44.80 44.60 44.80 0.0M
2022-04-11 44.80 44.80 44.80 44.80 0.0M
2022-04-08 46.20 46.20 44.80 45.20 0.0M
2022-04-07 44.40 44.80 44.40 44.80 0.0M
2022-04-06 45.20 45.20 45.20 45.20 0.0M
2022-04-05 44.80 45.60 44.80 45.60 0.0M
2022-04-04 44.40 44.40 44.40 44.40 0.0M
2022-04-01 44.80 45.80 44.80 45.80 0.0M
2022-03-31 44.60 45.20 44.60 45.20 0.0M
2022-03-30 45.20 45.20 45.20 45.20 0.0M
2022-03-29 45.20 46.40 45.20 46.40 0.0M
2022-03-28 45.40 45.40 45.40 45.40 0.0M
2022-03-25 45.00 45.20 45.00 45.00 0.0M
2022-03-24 45.60 45.60 45.40 45.40 0.0M
2022-03-23 45.40 45.80 45.40 45.80 0.0M
2022-03-22 45.80 45.80 45.60 45.80 0.0M
2022-03-21 45.40 45.60 45.40 45.60 0.0M
2022-03-18 44.80 45.80 44.80 45.80 0.0M
2022-03-17 44.20 44.40 44.20 44.40 0.0M
2022-03-16 43.60 44.60 43.60 44.60 0.0M
2022-03-15 44.00 44.00 44.00 44.00 0.0M
2022-03-14 44.80 45.40 44.80 44.80 0.0M
2022-03-11 44.80 45.60 44.80 45.60 0.0M
2022-03-10 44.60 44.60 44.60 44.60 0.0M
2022-03-09 43.40 44.60 43.40 44.60 0.0M
2022-03-08 43.80 43.80 43.80 43.80 0.0M
2022-03-07 44.20 44.20 44.20 44.20 0.0M
2022-03-04 44.40 45.00 44.40 45.00 0.0M
2022-03-03 44.20 44.40 44.20 44.40 0.0M
2022-03-02 43.60 44.40 43.60 44.40 0.0M
2022-03-01 43.80 43.80 43.80 43.80 0.0M
2022-02-28 44.20 44.20 43.00 43.60 0.0M
2022-02-25 45.40 45.60 43.80 43.80 0.0M
2022-02-24 44.80 45.00 44.00 45.00 0.0M
2022-02-23 45.00 45.40 45.00 45.40 0.0M
2022-02-22 44.80 45.20 44.80 45.20 0.0M
2022-02-21 44.40 44.40 44.40 44.40 0.0M
2022-02-18 44.80 45.20 44.80 45.20 0.0M
2022-02-17 45.40 45.60 45.40 45.40 0.0M
2022-02-16 46.20 46.20 46.20 46.20 0.0M
2022-02-15 46.00 46.00 46.00 46.00 0.0M
2022-02-14 46.40 46.40 46.40 46.40 0.0M
2022-02-11 47.20 47.20 47.20 47.20 0.0M
2022-02-10 47.60 48.00 47.60 48.00 0.0M
2022-02-09 46.60 47.40 46.60 47.40 0.0M
2022-02-08 45.80 46.60 45.80 46.60 0.0M
2022-02-07 45.60 46.20 45.60 46.20 0.0M
2022-02-04 45.00 45.40 45.00 45.40 0.0M
2022-02-03 46.60 46.60 46.60 46.60 0.0M
2022-02-02 46.60 47.20 46.60 47.00 0.0M
2022-02-01 46.60 47.00 46.40 46.60 0.0M
2022-01-31 46.40 46.80 46.40 46.80 0.0M
2022-01-28 45.80 45.80 45.80 45.80 0.0M
2022-01-27 45.40 46.40 45.40 46.40 0.0M
2022-01-26 45.40 46.00 45.40 46.00 0.0M
2022-01-25 45.80 46.00 45.20 45.80 0.0M
2022-01-24 45.40 45.60 45.40 45.40 0.0M
2022-01-21 46.00 46.20 46.00 46.20 0.0M
2022-01-20 46.20 46.80 46.20 46.80 0.0M
2022-01-19 46.60 46.80 46.60 46.80 0.0M
2022-01-18 47.00 47.00 47.00 47.00 0.0M
2022-01-17 46.60 46.60 46.60 46.60 0.0M
2022-01-14 47.20 47.20 47.20 47.20 0.0M
2022-01-13 47.20 47.20 47.20 47.20 0.0M
2022-01-12 47.00 47.40 47.00 47.20 0.0M
2022-01-11 46.40 46.40 46.40 46.40 0.0M
2022-01-10 50.00 50.00 46.40 46.60 0.0M
2022-01-07 48.40 48.40 47.60 47.60 0.0M
2022-01-06 48.00 48.00 48.00 48.00 0.0M
2022-01-05 48.20 48.20 48.20 48.20 0.0M
2022-01-04 48.80 48.80 48.60 48.80 0.0M
2022-01-03 48.80 48.80 48.80 48.80 0.0M