Steico

ST5G
🏛️ 독일 →
23.10
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
2021-12-30 108.00 111.00 108.00 110.80 0.0M
2021-12-29 107.80 107.80 107.80 107.80 0.0M
2021-12-28 112.00 112.00 112.00 112.00 0.0M
2021-12-27 109.00 111.40 108.40 111.40 0.0M
2021-12-23 107.80 107.80 107.80 107.80 0.0M
2021-12-22 106.80 108.80 106.80 108.80 0.0M
2021-12-21 102.80 108.20 102.80 108.20 0.0M
2021-12-20 102.00 102.00 102.00 102.00 0.0M
2021-12-17 104.40 104.60 104.40 104.60 0.0M
2021-12-16 106.40 107.80 104.40 105.20 0.0M
2021-12-15 102.60 102.60 98.80 99.40 0.0M
2021-12-14 102.40 102.40 102.40 102.40 0.0M
2021-12-13 103.80 106.20 102.60 102.60 0.0M
2021-12-10 104.80 104.80 104.80 104.80 0.0M
2021-12-09 111.40 111.40 111.40 111.40 0.0M
2021-12-08 105.20 112.80 105.20 110.80 0.0M
2021-12-07 99.70 106.20 99.70 106.20 0.0M
2021-12-06 99.30 99.50 99.30 99.50 0.0M
2021-12-03 102.80 102.80 99.50 99.50 0.0M
2021-12-02 103.80 103.80 102.80 102.80 0.0M
2021-12-01 103.80 103.80 102.80 102.80 0.0M
2021-11-30 100.80 105.40 100.80 105.40 0.0M
2021-11-29 97.30 100.00 97.30 100.00 0.0M
2021-11-26 100.20 100.20 94.90 98.40 0.0M
2021-11-25 103.00 103.00 103.00 103.00 0.0M
2021-11-24 105.60 105.60 105.60 105.60 0.0M
2021-11-23 102.80 102.80 102.00 102.00 0.0M
2021-11-22 105.80 105.80 102.60 102.60 0.0M
2021-11-19 110.60 110.60 104.40 104.40 0.0M
2021-11-18 106.20 109.60 106.20 109.60 0.0M
2021-11-17 109.80 110.20 107.20 107.20 0.0M
2021-11-16 114.60 114.60 109.60 111.20 0.0M
2021-11-15 115.80 116.40 115.80 116.40 0.0M
2021-11-12 113.40 117.00 113.40 117.00 0.0M
2021-11-11 112.40 112.40 112.20 112.20 0.0M
2021-11-10 113.20 115.00 111.00 115.00 0.0M
2021-11-09 114.00 115.60 114.00 115.60 0.0M
2021-11-08 110.40 110.40 110.40 110.40 0.0M
2021-11-05 112.00 112.20 111.60 111.80 0.0M
2021-11-04 113.00 114.20 113.00 114.20 0.0M
2021-11-03 116.00 116.00 116.00 116.00 0.0M
2021-11-02 114.20 116.00 114.20 116.00 0.0M
2021-11-01 111.20 115.60 111.20 115.60 0.0M
2021-10-29 111.60 111.60 110.00 111.60 0.0M
2021-10-28 118.00 118.00 118.00 118.00 0.0M
2021-10-27 114.00 114.00 114.00 114.00 0.0M
2021-10-26 115.00 115.40 115.00 115.40 0.0M
2021-10-25 115.60 115.60 114.20 114.20 0.0M
2021-10-22 112.00 114.00 112.00 113.40 0.0M
2021-10-21 113.00 114.40 113.00 113.60 0.0M
2021-10-20 113.00 115.20 113.00 115.20 0.0M
2021-10-19 112.40 114.40 112.40 114.20 0.0M
2021-10-18 116.80 116.80 111.80 111.80 0.0M
2021-10-15 120.20 120.20 116.00 118.00 0.0M
2021-10-14 108.20 118.20 108.20 117.20 0.0M
2021-10-13 99.70 102.40 99.70 102.40 0.0M
2021-10-12 99.70 101.40 99.70 100.80 0.0M
2021-10-11 105.60 105.60 99.40 101.80 0.0M
2021-10-08 104.80 106.80 104.00 104.00 0.0M
2021-10-07 103.20 106.00 103.20 106.00 0.0M
2021-10-06 105.40 105.40 102.80 102.80 0.0M
2021-10-05 105.40 105.40 101.60 104.20 0.0M
2021-10-04 110.00 110.00 104.80 104.80 0.0M
2021-10-01 108.00 112.00 108.00 112.00 0.0M
2021-09-30 107.40 110.20 107.40 110.20 0.0M
2021-09-29 106.60 106.60 106.60 106.60 0.0M
2021-09-28 110.80 110.80 106.20 106.20 0.0M
2021-09-27 114.60 114.60 110.80 112.00 0.0M
2021-09-24 119.40 119.40 114.80 114.80 0.0M
2021-09-23 115.00 119.00 115.00 119.00 0.0M
2021-09-22 111.20 115.80 111.20 115.20 0.0M
2021-09-21 103.80 110.60 103.80 110.60 0.0M
2021-09-20 111.20 111.20 102.80 102.80 0.0M
2021-09-17 112.20 112.20 112.20 112.20 0.0M
2021-09-16 111.20 113.60 109.20 113.60 0.0M
2021-09-15 114.00 114.00 111.40 111.80 0.0M
2021-09-14 115.60 116.00 115.40 116.00 0.0M
2021-09-13 117.60 118.40 117.60 118.20 0.0M
2021-09-10 116.00 117.80 116.00 117.80 0.0M
2021-09-09 115.80 116.00 114.60 115.00 0.0M
2021-09-08 119.80 119.80 118.00 118.00 0.0M
2021-09-07 123.20 123.20 122.40 122.40 0.0M
2021-09-06 120.60 124.80 120.60 124.80 0.0M
2021-09-03 124.00 124.00 123.60 123.60 0.0M
2021-09-02 119.40 121.20 118.20 121.20 0.0M
2021-09-01 120.20 120.20 117.80 117.80 0.0M
2021-08-31 119.60 121.60 119.40 121.60 0.0M
2021-08-30 123.80 123.80 119.40 119.40 0.0M
2021-08-27 124.40 124.40 124.40 124.40 0.0M
2021-08-26 125.00 125.00 125.00 125.00 0.0M
2021-08-25 125.20 127.00 125.20 127.00 0.0M
2021-08-24 124.20 126.40 124.20 124.40 0.0M
2021-08-23 121.20 123.60 118.00 123.60 0.0M
2021-08-20 120.60 120.60 120.00 120.60 0.0M
2021-08-19 123.00 123.00 120.00 121.80 0.0M
2021-08-18 123.20 124.00 122.80 122.80 0.0M
2021-08-17 127.60 127.60 124.20 124.20 0.0M
2021-08-16 126.00 131.00 126.00 126.00 0.0M
2021-08-13 128.60 129.00 127.60 128.40 0.0M
2021-08-12 126.00 128.80 126.00 128.80 0.0M
2021-08-11 127.20 128.00 123.60 125.80 0.0M
2021-08-10 121.40 126.40 121.40 126.40 0.0M
2021-08-09 120.00 121.80 119.40 121.80 0.0M
2021-08-06 121.20 121.20 119.80 121.20 0.0M
2021-08-05 115.80 119.00 115.80 119.00 0.0M
2021-08-04 117.60 117.60 116.00 116.80 0.0M
2021-08-03 114.20 116.60 114.20 116.60 0.0M
2021-08-02 117.60 117.60 114.20 114.80 0.0M
2021-07-30 112.60 115.00 110.60 115.00 0.0M
2021-07-29 109.40 113.80 109.00 113.80 0.0M
2021-07-28 107.80 107.80 106.40 107.40 0.0M
2021-07-27 112.00 112.00 109.60 109.60 0.0M
2021-07-26 113.40 113.40 109.20 109.20 0.0M
2021-07-23 111.60 111.80 109.40 111.80 0.0M
2021-07-22 113.80 113.80 111.00 111.00 0.0M
2021-07-21 104.40 113.20 104.40 113.20 0.0M
2021-07-20 108.00 108.00 104.00 104.00 0.0M
2021-07-19 108.60 108.60 98.30 101.40 0.0M
2021-07-16 118.40 118.40 106.00 110.40 0.0M
2021-07-15 120.80 120.80 116.40 118.40 0.0M
2021-07-14 121.60 121.60 118.40 118.40 0.0M
2021-07-13 119.20 119.20 115.60 116.80 0.0M
2021-07-12 122.80 123.40 120.80 120.80 0.0M
2021-07-09 119.40 123.00 118.60 122.60 0.0M
2021-07-08 117.00 121.80 117.00 117.00 0.0M
2021-07-07 121.60 124.00 118.20 118.20 0.0M
2021-07-06 121.40 123.20 119.80 119.80 0.0M
2021-07-05 119.80 120.60 118.00 120.60 0.0M
2021-07-02 114.00 119.80 114.00 119.80 0.0M
2021-07-01 109.80 114.00 109.80 114.00 0.0M
2021-06-30 109.20 111.40 108.60 111.40 0.0M
2021-06-29 110.80 111.20 109.00 110.00 0.0M
2021-06-28 111.00 111.40 108.20 109.00 0.0M
2021-06-25 107.40 109.60 107.40 109.20 0.0M
2021-06-24 106.60 107.00 106.60 107.00 0.0M
2021-06-23 104.80 105.00 103.60 105.00 0.0M
2021-06-22 107.20 107.20 104.00 104.00 0.0M
2021-06-21 104.00 106.80 104.00 106.80 0.0M
2021-06-18 102.80 104.00 102.60 103.60 0.0M
2021-06-17 98.30 103.20 98.30 103.20 0.0M
2021-06-16 97.60 98.00 97.50 98.00 0.0M
2021-06-15 98.50 98.50 97.20 97.30 0.0M
2021-06-14 97.60 98.70 97.60 98.50 0.0M
2021-06-11 93.90 95.90 93.90 95.90 0.0M
2021-06-10 94.00 94.00 94.00 94.00 0.0M
2021-06-09 93.70 94.80 93.70 94.80 0.0M
2021-06-08 91.80 91.80 91.40 91.70 0.0M
2021-06-07 95.50 95.50 91.90 91.90 0.0M
2021-06-04 93.40 95.00 93.40 95.00 0.0M
2021-06-03 92.70 92.70 92.70 92.70 0.0M
2021-06-02 93.50 93.50 91.70 91.70 0.0M
2021-06-01 93.30 93.30 92.00 92.20 0.0M
2021-05-31 94.00 94.00 93.60 93.60 0.0M
2021-05-28 93.30 94.50 93.30 94.30 0.0M
2021-05-27 94.30 94.30 94.30 94.30 0.0M
2021-05-26 98.30 100.00 94.70 94.70 0.0M
2021-05-25 91.90 96.20 91.90 95.50 0.0M
2021-05-21 92.70 92.70 91.20 91.20 0.0M
2021-05-20 91.30 92.20 91.30 91.30 0.0M
2021-05-19 87.50 87.50 86.60 86.60 0.0M
2021-05-18 89.50 90.00 88.00 88.80 0.0M
2021-05-17 85.50 85.50 85.50 85.50 0.0M
2021-05-14 83.20 85.00 83.20 85.00 0.0M
2021-05-13 79.10 79.10 79.10 79.10 0.0M
2021-05-12 78.30 80.40 78.30 80.40 0.0M
2021-05-11 81.60 81.80 79.60 79.60 0.0M
2021-05-10 84.10 84.10 82.00 82.00 0.0M
2021-05-07 81.30 83.00 79.50 83.00 0.0M
2021-05-06 84.40 84.40 79.60 79.60 0.0M
2021-05-05 80.30 82.30 80.30 82.30 0.0M
2021-05-04 83.00 83.00 78.80 80.20 0.0M
2021-05-03 82.10 83.60 82.10 82.40 0.0M
2021-04-30 83.40 83.40 82.20 82.20 0.0M
2021-04-29 80.70 84.80 80.70 82.80 0.0M
2021-04-28 81.00 81.00 80.00 80.00 0.0M
2021-04-27 76.60 78.40 76.50 78.40 0.0M
2021-04-26 74.30 74.30 74.30 74.30 0.0M
2021-04-23 75.00 75.00 72.80 72.80 0.0M
2021-04-22 74.50 74.50 74.50 74.50 0.0M
2021-04-21 74.20 74.20 74.20 74.20 0.0M
2021-04-20 75.50 75.90 75.50 75.90 0.0M
2021-04-19 78.70 78.70 76.30 76.60 0.0M
2021-04-16 77.10 78.50 76.20 78.50 0.0M
2021-04-15 77.20 78.40 77.20 78.40 0.0M
2021-04-14 79.70 79.90 77.90 77.90 0.0M
2021-04-13 77.00 77.00 77.00 77.00 0.0M
2021-04-12 79.50 79.50 77.60 77.60 0.0M
2021-04-09 78.30 79.70 78.30 79.70 0.0M
2021-04-08 75.60 76.70 75.60 76.20 0.0M
2021-04-07 75.90 75.90 75.90 75.90 0.0M
2021-04-06 77.10 77.10 75.80 76.10 0.0M
2021-04-01 75.20 76.20 75.20 76.20 0.0M
2021-03-31 76.60 76.60 75.20 75.20 0.0M
2021-03-30 77.20 77.20 74.00 76.80 0.0M
2021-03-29 79.00 79.20 75.40 76.00 0.0M
2021-03-26 78.20 78.60 77.60 78.60 0.0M
2021-03-25 74.20 78.20 74.20 78.20 0.0M
2021-03-24 72.00 74.00 72.00 74.00 0.0M
2021-03-23 72.20 72.60 72.20 72.60 0.0M
2021-03-22 70.60 70.60 70.60 70.60 0.0M
2021-03-19 71.80 71.80 71.80 71.80 0.0M
2021-03-18 71.20 72.00 71.20 72.00 0.0M
2021-03-17 68.80 71.20 68.80 71.20 0.0M
2021-03-16 68.60 69.40 68.60 69.40 0.0M
2021-03-15 70.20 70.20 69.20 69.60 0.0M
2021-03-12 67.80 69.40 67.80 69.40 0.0M
2021-03-11 70.00 70.20 70.00 70.20 0.0M
2021-03-10 71.00 71.00 69.80 69.80 0.0M
2021-03-09 67.60 71.20 67.60 71.20 0.0M
2021-03-08 66.40 68.60 66.40 68.60 0.0M
2021-03-05 64.80 66.60 64.80 66.60 0.0M
2021-03-04 72.00 72.00 64.80 64.80 0.0M
2021-03-03 75.60 75.60 72.20 72.60 0.0M
2021-03-02 76.00 76.00 74.20 75.40 0.0M
2021-03-01 71.40 74.60 71.40 74.60 0.0M
2021-02-26 72.00 72.20 71.00 71.00 0.0M
2021-02-25 74.00 74.00 73.20 73.40 0.0M
2021-02-24 70.60 75.00 70.60 74.80 0.0M
2021-02-23 74.00 74.00 70.60 71.00 0.0M
2021-02-22 73.40 74.80 73.40 74.20 0.0M
2021-02-19 73.00 74.20 73.00 74.20 0.0M
2021-02-18 74.00 74.00 72.60 73.80 0.0M
2021-02-17 74.00 74.00 73.00 73.20 0.0M
2021-02-16 73.40 74.40 73.40 74.20 0.0M
2021-02-15 71.80 71.80 71.80 71.80 0.0M
2021-02-12 69.80 72.60 69.80 71.60 0.0M
2021-02-11 66.60 70.00 66.60 70.00 0.0M
2021-02-10 67.20 67.20 66.60 67.00 0.0M
2021-02-09 67.00 67.20 66.20 67.00 0.0M
2021-02-08 67.20 67.20 67.20 67.20 0.0M
2021-02-05 67.20 67.80 67.00 67.00 0.0M
2021-02-04 69.40 69.40 66.60 67.20 0.0M
2021-02-03 68.20 69.60 66.80 68.20 0.0M
2021-02-02 70.00 70.40 68.00 68.80 0.0M
2021-02-01 66.20 69.80 66.20 69.40 0.0M
2021-01-29 66.00 67.40 65.20 67.20 0.0M
2021-01-28 67.20 67.20 60.00 66.20 0.0M
2021-01-27 69.00 69.00 66.80 68.20 0.0M
2021-01-26 66.20 69.20 66.20 69.00 0.0M
2021-01-25 68.20 69.20 68.20 69.20 0.0M
2021-01-22 69.80 69.80 68.00 68.20 0.0M
2021-01-21 69.20 70.40 66.80 70.40 0.0M
2021-01-20 69.00 69.00 67.20 69.00 0.0M
2021-01-19 67.60 68.80 67.60 68.80 0.0M
2021-01-18 66.60 66.60 66.00 66.40 0.0M
2021-01-15 70.00 70.00 64.40 65.40 0.0M
2021-01-14 68.60 70.00 68.40 70.00 0.0M
2021-01-13 68.80 69.20 67.20 68.60 0.0M
2021-01-12 68.00 69.20 66.60 69.20 0.0M
2021-01-11 69.60 69.60 65.80 66.60 0.0M
2021-01-08 65.20 70.00 65.20 66.20 0.0M
2021-01-07 61.40 64.40 61.40 64.20 0.0M
2021-01-06 59.60 61.20 59.60 61.00 0.0M
2021-01-05 61.80 61.80 59.60 59.60 0.0M
2021-01-04 59.00 63.20 59.00 61.80 0.0M