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
2022-12-30 42.75 44.00 42.75 44.00 0.0M
2022-12-29 41.40 41.40 41.40 41.40 0.0M
2022-12-28 42.35 42.35 41.40 41.40 0.0M
2022-12-27 42.25 43.05 42.25 42.50 0.0M
2022-12-23 40.45 40.45 40.45 40.45 0.0M
2022-12-22 41.00 41.00 40.85 40.85 0.0M
2022-12-21 40.30 40.30 40.30 40.30 0.0M
2022-12-20 40.00 40.95 40.00 40.95 0.0M
2022-12-19 39.60 40.25 39.60 40.25 0.0M
2022-12-16 40.10 40.10 38.80 38.80 0.0M
2022-12-15 42.15 42.15 40.00 40.00 0.0M
2022-12-14 44.05 44.05 44.05 44.05 0.0M
2022-12-13 43.50 43.50 43.50 43.50 0.0M
2022-12-12 44.65 44.65 43.55 43.70 0.0M
2022-12-09 43.50 43.50 43.50 43.50 0.0M
2022-12-08 44.45 44.45 44.45 44.45 0.0M
2022-12-07 46.65 46.65 46.65 46.65 0.0M
2022-12-06 47.45 47.45 47.45 47.45 0.0M
2022-12-05 47.35 48.40 47.35 48.40 0.0M
2022-12-02 45.60 45.60 45.60 45.60 0.0M
2022-12-01 45.75 47.40 45.75 47.40 0.0M
2022-11-30 47.30 47.30 47.30 47.30 0.0M
2022-11-29 46.40 46.40 46.40 46.40 0.0M
2022-11-28 49.20 49.20 46.80 46.80 0.0M
2022-11-25 48.05 48.35 48.05 48.35 0.0M
2022-11-24 44.80 47.00 44.80 47.00 0.0M
2022-11-23 44.60 44.60 44.60 44.60 0.0M
2022-11-22 44.60 44.60 44.25 44.25 0.0M
2022-11-21 45.30 45.35 44.90 44.90 0.0M
2022-11-18 45.30 46.00 45.20 45.20 0.0M
2022-11-17 46.20 46.20 46.20 46.20 0.0M
2022-11-16 47.40 47.40 46.95 46.95 0.0M
2022-11-15 48.05 48.05 48.05 48.05 0.0M
2022-11-14 51.70 51.70 51.70 51.70 0.0M
2022-11-11 48.10 50.10 48.10 50.10 0.0M
2022-11-10 44.25 44.25 44.25 44.25 0.0M
2022-11-09 45.45 45.45 44.30 44.30 0.0M
2022-11-08 43.90 44.00 43.90 44.00 0.0M
2022-11-07 43.10 43.65 43.10 43.65 0.0M
2022-11-04 42.10 42.10 42.10 42.10 0.0M
2022-11-03 43.90 44.40 41.55 41.55 0.0M
2022-11-02 44.45 44.70 44.00 44.00 0.0M
2022-11-01 44.75 44.75 44.75 44.75 0.0M
2022-10-31 46.05 46.05 46.05 46.05 0.0M
2022-10-28 46.65 46.65 45.00 45.00 0.0M
2022-10-27 47.45 47.45 45.70 45.70 0.0M
2022-10-26 43.20 47.45 43.20 47.45 0.0M
2022-10-25 42.75 44.15 42.70 44.15 0.0M
2022-10-24 41.60 42.55 41.60 42.55 0.0M
2022-10-21 42.55 42.55 41.30 41.30 0.0M
2022-10-20 45.00 45.00 42.75 43.00 0.0M
2022-10-19 50.20 50.20 44.90 45.10 0.0M
2022-10-18 49.70 50.40 49.70 50.40 0.0M
2022-10-17 46.95 47.55 46.95 47.55 0.0M
2022-10-14 47.25 47.25 47.25 47.25 0.0M
2022-10-13 46.00 46.00 46.00 46.00 0.0M
2022-10-12 46.15 46.35 46.15 46.35 0.0M
2022-10-11 46.75 46.75 46.75 46.75 0.0M
2022-10-10 46.10 46.10 46.10 46.10 0.0M
2022-10-07 46.65 46.65 46.50 46.50 0.0M
2022-10-06 49.00 49.50 49.00 49.20 0.0M
2022-10-05 48.00 48.65 48.00 48.65 0.0M
2022-10-04 44.70 48.25 44.70 48.25 0.0M
2022-10-03 43.75 43.75 43.15 43.15 0.0M
2022-09-30 43.90 44.15 43.90 44.15 0.0M
2022-09-29 46.10 46.10 43.85 43.85 0.0M
2022-09-28 46.40 46.50 46.40 46.50 0.0M
2022-09-27 45.45 47.45 45.45 46.75 0.0M
2022-09-26 46.70 46.70 45.90 45.90 0.0M
2022-09-23 48.90 48.90 47.00 47.10 0.0M
2022-09-22 51.60 52.10 50.10 50.10 0.0M
2022-09-21 52.50 52.50 52.50 52.50 0.0M
2022-09-20 55.80 56.20 52.00 53.40 0.0M
2022-09-19 57.00 57.00 56.10 56.10 0.0M
2022-09-16 58.10 58.10 56.40 56.40 0.0M
2022-09-15 60.70 60.70 60.70 60.70 0.0M
2022-09-14 63.30 63.70 63.30 63.70 0.0M
2022-09-13 67.20 67.20 63.20 63.20 0.0M
2022-09-12 66.60 68.20 66.60 68.20 0.0M
2022-09-09 66.50 66.80 65.90 66.80 0.0M
2022-09-08 67.60 67.60 67.20 67.20 0.0M
2022-09-07 68.40 68.40 67.00 67.00 0.0M
2022-09-06 68.50 68.50 68.50 68.50 0.0M
2022-09-05 70.40 70.40 70.10 70.10 0.0M
2022-09-02 72.70 72.70 72.70 72.70 0.0M
2022-09-01 75.60 75.60 72.90 72.90 0.0M
2022-08-31 76.80 76.80 76.70 76.70 0.0M
2022-08-30 75.80 75.80 75.80 75.80 0.0M
2022-08-29 77.30 77.30 76.30 76.30 0.0M
2022-08-26 79.10 79.60 79.10 79.60 0.0M
2022-08-25 79.90 79.90 79.90 79.90 0.0M
2022-08-24 78.80 78.80 78.80 78.80 0.0M
2022-08-23 79.50 79.50 79.00 79.00 0.0M
2022-08-22 84.10 84.10 80.10 80.10 0.0M
2022-08-19 84.10 86.00 84.10 86.00 0.0M
2022-08-18 84.80 85.50 84.80 85.50 0.0M
2022-08-17 85.30 85.30 84.50 84.50 0.0M
2022-08-16 85.60 86.00 85.60 86.00 0.0M
2022-08-15 85.10 86.20 85.10 86.20 0.0M
2022-08-12 84.40 85.00 84.40 85.00 0.0M
2022-08-11 83.20 83.20 83.20 83.20 0.0M
2022-08-10 79.60 83.10 79.60 83.10 0.0M
2022-08-09 82.50 82.50 80.30 80.30 0.0M
2022-08-08 82.70 82.70 82.70 82.70 0.0M
2022-08-05 84.50 85.10 84.20 84.20 0.0M
2022-08-04 81.70 82.30 81.70 82.20 0.0M
2022-08-03 79.70 81.00 79.70 81.00 0.0M
2022-08-02 80.00 80.00 80.00 80.00 0.0M
2022-08-01 79.60 79.60 79.60 79.60 0.0M
2022-07-29 77.80 79.30 77.80 79.30 0.0M
2022-07-28 76.70 78.50 76.70 78.50 0.0M
2022-07-27 75.20 75.20 75.20 75.20 0.0M
2022-07-26 76.70 76.70 76.70 76.70 0.0M
2022-07-25 77.20 77.20 77.20 77.20 0.0M
2022-07-22 76.20 76.20 76.00 76.00 0.0M
2022-07-21 76.20 76.50 74.50 76.20 0.0M
2022-07-20 79.40 79.40 79.40 79.40 0.0M
2022-07-19 74.70 75.60 74.70 75.40 0.0M
2022-07-18 75.80 76.90 75.80 76.90 0.0M
2022-07-15 72.40 72.40 72.40 72.40 0.0M
2022-07-14 74.70 74.70 74.70 74.70 0.0M
2022-07-13 73.60 73.60 73.60 73.60 0.0M
2022-07-12 72.50 72.50 72.50 72.50 0.0M
2022-07-11 74.00 74.00 73.50 73.50 0.0M
2022-07-08 74.30 75.40 74.30 75.40 0.0M
2022-07-07 70.00 75.00 70.00 75.00 0.0M
2022-07-06 68.50 68.50 68.50 68.50 0.0M
2022-07-05 69.00 69.00 68.50 68.50 0.0M
2022-07-04 67.20 67.20 67.20 67.20 0.0M
2022-07-01 66.60 67.10 66.60 67.00 0.0M
2022-06-30 66.30 66.30 66.00 66.00 0.0M
2022-06-29 67.80 67.80 67.80 67.80 0.0M
2022-06-28 64.80 65.70 64.80 65.70 0.0M
2022-06-27 63.20 63.20 63.20 63.20 0.0M
2022-06-24 62.80 63.30 62.80 63.30 0.0M
2022-06-23 63.50 64.00 63.50 64.00 0.0M
2022-06-22 63.20 64.90 62.50 64.90 0.0M
2022-06-21 67.70 67.70 64.30 64.30 0.0M
2022-06-20 70.00 70.00 70.00 70.00 0.0M
2022-06-17 68.20 68.20 68.20 68.20 0.0M
2022-06-16 71.00 71.00 66.70 66.70 0.0M
2022-06-15 73.40 73.40 73.40 73.40 0.0M
2022-06-14 76.00 76.00 73.90 73.90 0.0M
2022-06-13 74.00 74.00 74.00 74.00 0.0M
2022-06-10 79.20 79.20 78.00 78.00 0.0M
2022-06-09 83.10 83.10 82.30 82.30 0.0M
2022-06-08 84.80 85.60 84.80 85.60 0.0M
2022-06-07 84.50 84.60 84.50 84.60 0.0M
2022-06-06 85.10 85.10 85.10 85.10 0.0M
2022-06-03 86.70 86.70 86.70 86.70 0.0M
2022-06-02 82.90 82.90 82.90 82.90 0.0M
2022-06-01 82.70 82.70 82.70 82.70 0.0M
2022-05-31 84.80 84.80 83.70 83.70 0.0M
2022-05-30 82.50 85.10 82.50 85.10 0.0M
2022-05-27 80.00 80.00 80.00 80.00 0.0M
2022-05-26 80.10 81.60 80.10 81.20 0.0M
2022-05-25 81.40 81.40 80.10 80.10 0.0M
2022-05-24 83.00 83.00 80.00 80.40 0.0M
2022-05-23 85.90 85.90 85.90 85.90 0.0M
2022-05-20 83.10 83.10 83.10 83.10 0.0M
2022-05-19 83.80 83.80 83.80 83.80 0.0M
2022-05-18 88.30 88.30 88.30 88.30 0.0M
2022-05-17 87.80 87.80 87.80 87.80 0.0M
2022-05-16 85.60 86.90 85.60 86.90 0.0M
2022-05-13 84.90 84.90 84.90 84.90 0.0M
2022-05-12 84.60 84.60 83.70 83.70 0.0M
2022-05-11 84.30 86.90 84.30 86.90 0.0M
2022-05-10 83.60 83.60 83.60 83.60 0.0M
2022-05-09 86.70 86.70 83.70 83.70 0.0M
2022-05-06 91.20 91.20 85.00 87.10 0.0M
2022-05-05 96.70 96.70 95.50 95.50 0.0M
2022-05-04 95.70 95.70 95.70 95.70 0.0M
2022-05-03 97.20 97.20 97.20 97.20 0.0M
2022-05-02 95.60 96.30 95.60 96.30 0.0M
2022-04-29 96.10 97.20 94.80 94.80 0.0M
2022-04-28 93.50 93.50 93.50 93.50 0.0M
2022-04-27 92.60 93.10 92.60 93.10 0.0M
2022-04-26 94.40 94.40 94.40 94.40 0.0M
2022-04-25 93.50 93.50 93.40 93.40 0.0M
2022-04-22 93.80 94.70 93.80 94.70 0.0M
2022-04-21 97.60 97.60 97.60 97.60 0.0M
2022-04-20 94.40 97.30 94.30 97.30 0.0M
2022-04-19 94.80 94.80 94.20 94.20 0.0M
2022-04-14 93.90 95.40 93.90 95.40 0.0M
2022-04-13 95.40 95.40 93.10 93.10 0.0M
2022-04-12 93.30 93.30 93.30 93.30 0.0M
2022-04-11 92.70 93.50 92.70 93.50 0.0M
2022-04-08 93.00 93.00 93.00 93.00 0.0M
2022-04-07 91.10 91.10 91.10 91.10 0.0M
2022-04-06 93.10 93.10 91.20 91.20 0.0M
2022-04-05 94.40 95.90 94.40 95.90 0.0M
2022-04-04 92.60 93.70 92.60 93.70 0.0M
2022-04-01 91.80 92.90 91.80 92.90 0.0M
2022-03-31 91.90 92.80 91.90 92.80 0.0M
2022-03-30 94.00 94.00 94.00 94.00 0.0M
2022-03-29 93.60 94.50 93.60 94.00 0.0M
2022-03-28 90.30 90.30 90.30 90.30 0.0M
2022-03-25 91.10 92.40 91.10 92.40 0.0M
2022-03-24 93.10 94.40 92.30 92.30 0.0M
2022-03-23 97.60 97.60 93.20 93.20 0.0M
2022-03-22 93.10 95.20 93.10 95.20 0.0M
2022-03-21 97.50 97.50 97.50 97.50 0.0M
2022-03-18 95.10 95.10 95.10 95.10 0.0M
2022-03-17 94.80 94.80 94.80 94.80 0.0M
2022-03-16 91.20 93.00 91.20 93.00 0.0M
2022-03-15 94.30 94.30 90.90 91.00 0.0M
2022-03-14 92.70 96.20 92.70 96.20 0.0M
2022-03-11 87.60 91.80 87.60 91.20 0.0M
2022-03-10 89.10 89.10 88.10 88.10 0.0M
2022-03-09 82.80 88.10 82.80 88.10 0.0M
2022-03-08 77.00 81.70 77.00 81.70 0.0M
2022-03-07 77.40 77.40 76.00 76.00 0.0M
2022-03-04 79.90 81.20 79.90 81.00 0.0M
2022-03-03 87.90 87.90 82.10 82.10 0.0M
2022-03-02 83.30 88.10 83.30 88.10 0.0M
2022-03-01 89.50 89.50 89.50 89.50 0.0M
2022-02-28 89.20 89.20 89.20 89.20 0.0M
2022-02-25 87.70 87.70 87.70 87.70 0.0M
2022-02-24 86.40 87.50 85.70 87.50 0.0M
2022-02-23 88.20 92.70 88.20 92.70 0.0M
2022-02-22 81.00 81.00 81.00 81.00 0.0M
2022-02-21 92.40 92.40 84.90 84.90 0.0M
2022-02-18 95.10 95.10 95.10 95.10 0.0M
2022-02-17 94.10 95.00 94.10 95.00 0.0M
2022-02-16 96.80 96.80 95.40 95.40 0.0M
2022-02-15 91.50 97.50 91.50 97.50 0.0M
2022-02-14 87.70 91.70 87.70 91.70 0.0M
2022-02-11 93.90 93.90 93.90 93.90 0.0M
2022-02-10 103.20 103.20 94.00 94.00 0.0M
2022-02-09 98.60 98.60 98.60 98.60 0.0M
2022-02-08 97.80 97.80 97.80 97.80 0.0M
2022-02-07 97.00 97.30 97.00 97.30 0.0M
2022-02-04 94.40 94.40 94.40 94.40 0.0M
2022-02-03 99.00 99.00 95.10 95.10 0.0M
2022-02-02 100.40 100.40 100.40 100.40 0.0M
2022-02-01 97.60 101.20 97.60 100.40 0.0M
2022-01-31 94.30 94.30 94.30 94.30 0.0M
2022-01-28 94.10 94.10 93.10 93.10 0.0M
2022-01-27 99.10 100.60 99.10 99.60 0.0M
2022-01-26 93.10 93.10 93.10 93.10 0.0M
2022-01-25 92.10 93.00 91.70 93.00 0.0M
2022-01-24 95.10 95.90 91.60 91.60 0.0M
2022-01-21 93.50 96.60 93.50 96.60 0.0M
2022-01-20 92.70 92.70 92.40 92.40 0.0M
2022-01-19 88.40 92.20 88.40 92.20 0.0M
2022-01-18 93.60 94.60 89.40 89.40 0.0M
2022-01-17 91.40 92.20 91.40 92.20 0.0M
2022-01-14 97.00 97.00 93.00 93.00 0.0M
2022-01-13 96.50 96.50 96.50 96.50 0.0M
2022-01-12 97.30 97.30 96.50 96.50 0.0M
2022-01-11 98.20 98.30 98.10 98.30 0.0M
2022-01-10 104.60 104.60 95.60 95.60 0.0M
2022-01-07 104.00 104.00 102.40 102.40 0.0M
2022-01-06 103.80 103.80 103.80 103.80 0.0M
2022-01-05 106.20 106.60 106.20 106.60 0.0M
2022-01-04 106.00 106.00 106.00 106.00 0.0M
2022-01-03 112.00 114.00 112.00 114.00 0.0M