Salzgitter AG

SZGG
🏛️ 독일 →
25.32
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
07:55 24.30 24.30 24.30 24.30 0.3K
08:00 24.30 24.30 24.30 24.30 0.2K
08:05 24.26 24.26 24.26 24.26 0.2K
08:15 24.22 24.22 24.22 24.22 0.0K
09:00 24.52 24.52 24.52 24.52 4.6K
09:05 24.40 24.40 24.40 24.40 0.4K
09:15 24.30 24.30 24.28 24.28 0.3K
09:50 24.34 24.34 24.34 24.34 0.6K
09:55 24.42 24.52 24.42 24.52 1.7K
10:00 24.54 24.60 24.54 24.60 1.2K
10:05 24.60 24.60 24.60 24.60 0.2K
10:15 24.68 24.68 24.68 24.68 0.0K
10:20 24.80 24.80 24.80 24.80 0.6K
10:25 24.90 24.90 24.90 24.90 0.0K
10:30 24.98 24.98 24.88 24.88 0.3K
10:35 24.96 24.98 24.90 24.90 0.2K
10:40 24.96 24.96 24.96 24.96 0.1K
10:45 24.78 24.90 24.78 24.90 0.3K
10:50 24.90 24.90 24.90 24.90 0.0K
10:55 24.92 24.92 24.88 24.88 0.5K
11:00 24.78 24.80 24.78 24.80 0.6K
11:10 24.78 24.78 24.68 24.68 0.4K
11:15 24.62 24.62 24.62 24.62 0.1K
11:20 24.62 24.62 24.62 24.62 0.0K
11:25 24.86 24.88 24.84 24.88 0.4K
11:35 24.78 24.82 24.78 24.82 0.8K
11:40 24.82 24.90 24.82 24.90 0.1K
11:50 24.88 24.88 24.88 24.88 0.1K
11:55 24.74 24.74 24.74 24.74 0.0K
12:20 24.72 24.78 24.72 24.78 0.4K
12:30 24.68 24.68 24.68 24.68 0.1K
12:40 24.78 24.78 24.78 24.78 0.1K
12:45 24.54 24.54 24.54 24.54 0.2K
12:50 24.60 24.60 24.60 24.60 0.0K
13:05 24.50 24.50 24.50 24.50 0.2K
13:25 24.48 24.48 24.48 24.48 0.3K
13:35 24.36 24.42 24.36 24.42 0.0K
13:45 24.20 24.20 24.16 24.16 0.5K
13:50 24.16 24.16 24.16 24.16 0.1K
13:55 24.24 24.24 24.24 24.24 0.0K
14:00 24.16 24.16 24.16 24.16 0.0K
14:05 24.16 24.26 24.14 24.26 0.6K
14:15 24.18 24.18 24.18 24.18 0.0K
14:25 24.12 24.12 24.12 24.12 0.1K
14:30 24.10 24.10 24.10 24.10 0.0K
14:35 24.06 24.06 24.06 24.06 0.1K
14:40 24.10 24.10 24.10 24.10 0.1K
14:45 24.06 24.10 24.06 24.10 0.1K
15:10 24.26 24.26 24.26 24.26 0.1K
15:15 24.36 24.36 24.36 24.36 0.0K
15:20 24.54 24.54 24.54 24.54 0.0K
15:25 24.52 24.52 24.38 24.38 0.1K
15:45 24.34 24.34 24.34 24.34 0.4K
15:50 24.32 24.32 24.28 24.28 0.9K
15:55 24.34 24.36 24.34 24.34 0.5K
16:00 24.28 24.28 24.28 24.28 0.1K
16:05 24.32 24.40 24.32 24.40 0.4K
16:20 24.28 24.28 24.28 24.28 0.0K
16:25 24.20 24.20 24.12 24.12 0.2K
16:45 24.30 24.30 24.30 24.30 0.0K
16:50 24.30 24.30 23.98 23.98 0.4K
16:55 24.16 24.16 24.16 24.16 0.4K
17:05 24.06 24.06 24.06 24.06 0.0K
17:15 24.16 24.16 24.16 24.16 0.0K
17:25 24.20 24.20 24.18 24.18 0.0K
17:40 24.08 24.08 24.08 24.08 0.0K
17:50 24.26 24.26 24.26 24.26 0.0K
18:10 24.08 24.08 23.90 23.90 1.2K
18:15 24.20 24.20 24.20 24.20 0.0K
18:45 23.98 24.20 23.98 24.20 0.3K
19:15 24.22 24.22 24.22 24.22 0.0K
19:20 23.90 23.90 23.90 23.90 0.0K
19:40 24.16 24.16 24.16 24.16 0.0K
20:20 23.98 23.98 23.98 23.98 0.1K
20:25 23.86 23.86 23.86 23.86 0.5K
20:50 23.90 23.90 23.90 23.90 0.2K
21:50 24.20 24.20 24.20 24.20 0.3K
21:55 24.22 24.34 24.22 24.34 0.7K
22:00 24.34 24.34 24.34 24.34 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 24.50 25.50 24.34 25.32 0.1M
2025-09-25 24.22 24.98 23.86 24.34 0.0M
2025-09-24 24.06 24.38 23.84 24.30 0.0M
2025-09-23 23.42 24.28 23.42 24.14 0.0M
2025-09-22 23.12 23.98 22.70 23.38 0.0M
2025-09-19 23.46 24.24 22.92 23.02 0.0M
2025-09-18 22.94 25.24 22.94 23.50 0.0M
2025-09-17 23.14 23.14 22.52 22.92 0.0M
2025-09-16 22.76 23.30 22.40 22.96 0.0M
2025-09-15 22.82 23.28 22.56 22.78 0.0M
2025-09-12 22.28 22.98 22.14 22.64 0.0M
2025-09-11 22.26 22.36 21.86 22.16 0.0M
2025-09-10 22.10 22.58 21.94 22.26 0.0M
2025-09-09 22.28 22.30 21.98 22.00 0.0M
2025-09-08 22.78 22.78 22.24 22.40 0.0M
2025-09-05 21.32 22.92 21.32 22.44 0.0M
2025-09-04 20.96 21.34 20.62 21.24 0.0M
2025-09-03 21.30 21.76 20.80 20.80 0.0M
2025-09-02 21.88 21.96 21.10 21.34 0.0M
2025-09-01 22.24 22.50 21.74 21.98 0.0M
2025-08-29 22.30 22.74 22.06 22.24 0.0M
2025-08-28 22.28 23.14 22.28 22.38 0.0M
2025-08-27 22.66 22.90 22.20 22.24 0.0M
2025-08-26 22.86 22.86 22.26 22.62 0.0M
2025-08-25 22.16 23.16 22.16 22.90 0.0M
2025-08-22 22.02 22.48 21.90 22.36 0.0M
2025-08-21 22.08 22.24 21.94 22.18 0.0M
2025-08-20 21.90 22.24 21.82 22.24 0.0M
2025-08-19 21.66 22.60 21.58 22.04 0.0M
2025-08-18 21.90 22.10 21.24 21.68 0.0M
2025-08-15 22.12 22.54 21.60 22.02 0.0M
2025-08-14 22.82 22.92 22.02 22.14 0.0M
2025-08-13 23.92 23.92 22.70 22.86 0.0M
2025-08-12 22.80 24.12 22.58 23.78 0.0M
2025-08-11 23.22 23.48 22.38 22.62 0.0M
2025-08-08 23.08 23.50 22.64 23.24 0.0M
2025-08-07 22.52 23.72 22.22 23.22 0.0M
2025-08-06 22.40 22.60 22.14 22.36 0.0M
2025-08-05 22.16 22.56 22.02 22.26 0.0M
2025-08-04 22.92 22.92 22.00 22.06 0.0M
2025-08-01 22.68 22.90 22.52 22.72 0.0M
2025-07-31 23.28 23.50 22.40 22.84 0.0M
2025-07-30 23.86 24.02 23.18 23.38 0.0M
2025-07-29 24.44 24.66 23.72 23.78 0.0M
2025-07-28 25.04 26.00 24.08 24.36 0.1M
2025-07-25 24.36 25.00 24.08 24.68 0.1M
2025-07-24 23.94 24.56 23.54 24.34 0.0M
2025-07-23 22.60 23.88 22.42 23.88 0.1M
2025-07-22 22.54 22.86 21.98 22.60 0.1M
2025-07-21 20.52 22.62 20.44 22.36 0.3M
2025-07-18 24.00 24.02 20.38 20.56 0.4M
2025-07-17 25.22 26.60 23.74 23.92 0.2M
2025-07-16 25.52 25.70 25.00 25.18 0.0M
2025-07-15 26.26 26.76 25.54 25.54 0.0M
2025-07-14 27.14 27.28 26.04 26.38 0.1M
2025-07-11 28.00 28.00 26.68 27.40 0.1M
2025-07-10 29.12 29.12 27.22 28.22 0.2M
2025-07-09 26.88 29.78 26.70 29.20 0.4M
2025-07-08 22.42 27.80 21.82 26.88 0.4M
2025-07-07 20.82 22.50 20.68 22.40 0.0M
2025-07-04 20.84 20.84 20.54 20.76 0.0M
2025-07-03 21.62 21.82 20.80 20.96 0.0M
2025-07-02 20.18 21.90 20.18 21.52 0.0M
2025-07-01 20.62 20.62 19.73 19.98 0.0M
2025-06-30 20.80 21.00 20.26 20.60 0.0M
2025-06-27 20.44 20.88 20.20 20.66 0.0M
2025-06-26 20.28 20.70 20.16 20.44 0.0M
2025-06-25 20.06 20.44 20.02 20.22 0.0M
2025-06-24 19.43 20.02 19.37 20.02 0.0M
2025-06-23 19.42 19.43 18.86 19.34 0.0M
2025-06-20 19.45 19.73 19.34 19.50 0.0M
2025-06-19 19.67 19.67 19.10 19.25 0.0M
2025-06-18 19.34 19.83 19.06 19.80 0.0M
2025-06-17 19.37 19.55 18.51 19.17 0.0M
2025-06-16 19.28 19.73 19.24 19.32 0.0M
2025-06-13 19.40 19.53 19.14 19.35 0.0M
2025-06-12 19.90 19.90 19.33 19.82 0.0M
2025-06-11 19.99 20.38 19.71 19.88 0.0M
2025-06-10 19.95 20.10 19.70 19.89 0.0M
2025-06-09 20.38 20.40 19.89 20.00 0.0M
2025-06-06 21.00 21.00 20.20 20.42 0.0M
2025-06-05 21.06 21.30 20.78 20.88 0.0M
2025-06-04 20.80 21.56 20.70 21.26 0.0M
2025-06-03 21.14 21.14 20.26 20.76 0.0M
2025-06-02 20.60 21.10 20.42 21.08 0.0M
2025-05-30 20.82 21.24 20.58 20.86 0.0M
2025-05-29 21.00 21.28 20.74 20.80 0.0M
2025-05-28 21.28 21.54 20.82 21.12 0.0M
2025-05-27 22.36 22.54 21.04 21.28 0.0M
2025-05-26 22.02 22.70 22.00 22.36 0.0M
2025-05-23 22.90 22.90 21.20 21.64 0.1M
2025-05-22 22.90 23.72 22.00 23.12 0.0M
2025-05-21 23.80 23.80 22.80 22.80 0.0M
2025-05-20 23.02 23.80 22.60 23.68 0.0M
2025-05-19 20.96 23.22 20.74 23.22 0.1M
2025-05-16 21.00 21.24 20.64 20.90 0.0M
2025-05-15 21.68 21.68 20.86 21.02 0.0M
2025-05-14 21.14 22.18 21.02 21.76 0.0M
2025-05-13 20.46 21.16 20.40 21.10 0.0M
2025-05-12 22.50 22.50 20.30 20.60 0.1M
2025-05-09 21.60 22.02 21.46 22.02 0.0M
2025-05-08 21.56 21.70 20.92 21.54 0.0M
2025-05-07 21.90 22.08 21.36 21.46 0.0M
2025-05-06 22.40 22.48 21.48 21.74 0.0M
2025-05-05 22.88 23.06 22.18 22.50 0.0M
2025-05-02 21.98 23.44 21.74 23.18 0.0M
2025-04-30 21.84 21.94 21.20 21.80 0.0M
2025-04-29 21.92 22.38 21.62 21.88 0.0M
2025-04-28 21.88 22.22 21.72 22.02 0.0M
2025-04-25 21.86 22.32 21.54 21.86 0.0M
2025-04-24 21.38 21.88 21.32 21.78 0.0M
2025-04-23 21.74 22.02 21.44 21.56 0.0M
2025-04-22 21.62 22.00 20.92 21.38 0.0M
2025-04-17 21.66 22.00 21.48 21.84 0.0M
2025-04-16 21.92 22.24 21.36 21.44 0.0M
2025-04-15 23.68 23.72 21.82 22.26 0.0M
2025-04-14 24.00 24.08 23.04 23.78 0.0M
2025-04-11 24.92 25.30 22.70 23.90 0.0M
2025-04-10 25.36 26.28 24.00 24.60 0.0M
2025-04-09 21.38 25.50 21.10 25.50 0.1M
2025-04-08 22.22 23.04 21.20 21.70 0.0M
2025-04-07 20.66 22.30 19.54 21.88 0.0M
2025-04-04 23.04 23.10 20.62 21.60 0.1M
2025-04-03 24.22 24.36 22.98 23.12 0.1M
2025-04-02 25.12 25.14 24.66 24.98 0.0M
2025-04-01 23.76 25.46 23.54 24.96 0.1M
2025-03-31 23.20 23.94 23.18 23.76 0.0M
2025-03-28 23.46 23.82 23.18 23.50 0.0M
2025-03-27 24.60 24.66 23.22 23.40 0.0M
2025-03-26 25.52 25.64 24.42 24.80 0.1M
2025-03-25 25.70 25.70 25.06 25.50 0.1M
2025-03-24 25.68 26.70 25.16 25.80 0.1M
2025-03-21 26.02 26.24 25.14 25.60 0.0M
2025-03-20 26.88 26.88 25.54 26.20 0.0M
2025-03-19 27.76 28.00 26.24 26.80 0.1M
2025-03-18 26.50 27.94 26.50 27.76 0.1M
2025-03-17 26.20 26.82 25.82 26.72 0.0M
2025-03-14 24.76 26.74 24.46 25.94 0.1M
2025-03-13 23.76 25.02 23.76 24.84 0.0M
2025-03-12 23.66 24.22 23.32 23.74 0.0M
2025-03-11 23.80 24.78 23.40 23.60 0.0M
2025-03-10 23.98 24.38 22.90 23.60 0.0M
2025-03-07 25.36 25.38 23.70 24.10 0.0M
2025-03-06 23.64 25.96 23.62 25.22 0.1M
2025-03-05 21.18 23.58 21.06 23.58 0.1M
2025-03-04 21.48 21.48 20.14 21.06 0.0M
2025-03-03 19.74 21.50 19.74 21.18 0.1M
2025-02-28 19.69 19.69 19.31 19.60 0.0M
2025-02-27 20.30 20.30 19.64 19.74 0.0M
2025-02-26 18.98 20.64 18.92 20.46 0.0M
2025-02-25 18.86 19.14 18.66 18.95 0.0M
2025-02-24 19.19 19.41 18.75 18.83 0.0M
2025-02-21 19.59 19.78 18.79 18.81 0.0M
2025-02-20 18.78 19.65 18.64 19.63 0.0M
2025-02-19 19.45 19.50 18.57 18.73 0.0M
2025-02-18 19.43 19.54 19.11 19.26 0.0M
2025-02-17 18.70 19.50 18.70 19.42 0.0M
2025-02-14 18.68 19.01 18.67 18.67 0.0M
2025-02-13 18.64 19.08 18.44 18.79 0.0M
2025-02-12 18.40 18.84 18.38 18.78 0.0M
2025-02-11 18.58 19.25 17.73 18.44 0.0M
2025-02-10 18.20 18.81 18.05 18.61 0.0M
2025-02-07 18.80 19.08 18.50 18.75 0.0M
2025-02-06 17.96 19.12 17.96 18.84 0.1M
2025-02-05 17.47 17.99 17.37 17.86 0.0M
2025-02-04 17.79 17.94 17.44 17.53 0.0M
2025-02-03 17.20 17.82 17.00 17.73 0.0M
2025-01-31 17.72 18.03 17.53 17.66 0.0M
2025-01-30 17.59 18.27 17.59 17.90 0.0M
2025-01-29 17.85 17.90 17.17 17.78 0.0M
2025-01-28 17.11 18.05 17.11 17.78 0.0M
2025-01-27 16.65 17.19 16.47 17.14 0.0M
2025-01-24 16.77 16.98 16.33 16.81 0.0M
2025-01-23 15.85 17.12 15.62 16.75 0.1M
2025-01-22 16.32 16.48 15.64 15.78 0.0M
2025-01-21 15.91 16.48 15.91 16.48 0.0M
2025-01-20 15.96 16.28 15.72 16.24 0.0M
2025-01-17 16.03 16.21 15.81 15.81 0.0M
2025-01-16 16.24 16.26 15.80 15.99 0.0M
2025-01-15 15.65 16.24 15.65 16.07 0.0M
2025-01-14 15.61 15.82 15.30 15.45 0.0M
2025-01-13 15.46 15.77 15.26 15.58 0.0M
2025-01-10 15.91 16.25 15.51 15.51 0.0M
2025-01-09 15.89 16.00 15.73 15.94 0.0M
2025-01-08 16.52 16.52 15.65 15.89 0.0M
2025-01-07 16.18 16.65 16.11 16.43 0.0M
2025-01-06 15.96 16.56 15.70 16.18 0.0M
2025-01-03 15.94 16.30 15.80 15.88 0.0M
2025-01-02 15.80 16.31 15.80 16.13 0.0M