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
2024-12-30 18.22 18.22 18.22 18.22 0.0M
2024-12-27 17.22 18.34 17.22 18.34 0.0M
2024-12-23 17.12 17.92 17.12 17.32 0.0M
2024-12-20 17.36 17.36 17.10 17.10 0.0M
2024-12-19 17.94 18.08 17.94 18.08 0.0M
2024-12-18 18.04 18.04 18.04 18.04 0.0M
2024-12-17 18.40 18.40 18.20 18.28 0.0M
2024-12-16 19.34 19.34 19.34 19.34 0.0M
2024-12-13 19.66 19.82 19.66 19.68 0.0M
2024-12-12 18.74 18.74 18.74 18.74 0.0M
2024-12-11 20.15 20.15 20.00 20.00 0.0M
2024-12-10 19.52 20.40 19.52 20.40 0.0M
2024-12-09 19.34 19.40 19.32 19.40 0.0M
2024-12-06 19.28 19.28 19.00 19.00 0.0M
2024-12-05 19.14 19.70 19.14 19.70 0.0M
2024-12-04 18.54 18.70 18.54 18.70 0.0M
2024-12-03 18.92 18.92 18.32 18.32 0.0M
2024-12-02 18.52 18.52 18.52 18.52 0.0M
2024-11-29 19.06 19.06 18.28 18.28 0.0M
2024-11-28 19.02 19.02 19.02 19.02 0.0M
2024-11-27 19.26 19.26 19.26 19.26 0.0M
2024-11-26 20.15 20.15 19.38 19.38 0.0M
2024-11-25 19.68 20.05 19.68 20.05 0.0M
2024-11-22 19.22 19.48 19.22 19.48 0.0M
2024-11-21 19.32 19.32 19.14 19.14 0.0M
2024-11-20 19.46 19.68 19.06 19.28 0.0M
2024-11-19 19.48 19.48 19.48 19.48 0.0M
2024-11-18 20.40 20.50 20.40 20.50 0.0M
2024-11-15 19.84 20.00 19.84 20.00 0.0M
2024-11-14 19.66 19.66 19.66 19.66 0.0M
2024-11-13 20.15 20.30 20.15 20.30 0.0M
2024-11-12 20.65 20.65 20.05 20.05 0.0M
2024-11-11 21.30 21.30 21.30 21.30 0.0M
2024-11-08 21.90 22.10 21.90 22.10 0.0M
2024-11-07 22.10 22.10 22.10 22.10 0.0M
2024-11-06 22.20 22.20 22.10 22.10 0.0M
2024-11-05 22.20 22.20 22.20 22.20 0.0M
2024-11-04 23.10 23.10 23.10 23.10 0.0M
2024-11-01 22.35 22.35 22.35 22.35 0.0M
2024-10-31 22.05 22.75 22.00 22.75 0.0M
2024-10-30 22.50 22.50 22.50 22.50 0.0M
2024-10-29 24.10 24.10 22.75 22.85 0.0M
2024-10-28 24.10 24.10 24.10 24.10 0.0M
2024-10-25 24.45 24.45 24.30 24.30 0.0M
2024-10-24 24.10 24.50 24.10 24.50 0.0M
2024-10-23 25.05 25.05 25.05 25.05 0.0M
2024-10-22 26.20 26.25 25.10 25.10 0.0M
2024-10-21 24.25 24.50 24.25 24.50 0.0M
2024-10-18 24.20 24.20 24.20 24.20 0.0M
2024-10-17 23.85 23.85 23.85 23.85 0.0M
2024-10-16 23.75 23.75 23.70 23.70 0.0M
2024-10-15 23.60 23.60 23.30 23.30 0.0M
2024-10-14 23.75 23.75 23.75 23.75 0.0M
2024-10-11 23.70 23.70 23.70 23.70 0.0M
2024-10-10 23.75 23.75 23.75 23.75 0.0M
2024-10-09 23.45 24.05 23.45 23.95 0.0M
2024-10-08 24.30 24.30 24.30 24.30 0.0M
2024-10-07 24.05 24.15 24.05 24.15 0.0M
2024-10-04 24.10 24.10 24.00 24.00 0.0M
2024-10-03 24.00 24.15 24.00 24.05 0.0M
2024-10-02 23.90 23.90 23.90 23.90 0.0M
2024-10-01 24.55 24.55 24.55 24.55 0.0M
2024-09-30 24.85 24.85 24.85 24.85 0.0M
2024-09-27 25.10 25.10 24.95 24.95 0.0M
2024-09-26 25.50 25.50 24.95 24.95 0.0M
2024-09-25 24.65 24.65 24.65 24.65 0.0M
2024-09-24 24.70 25.30 24.70 25.30 0.0M
2024-09-23 24.25 24.90 24.25 24.90 0.0M
2024-09-20 24.80 25.10 24.80 25.10 0.0M
2024-09-19 24.70 24.95 24.70 24.95 0.0M
2024-09-18 24.65 24.65 24.65 24.65 0.0M
2024-09-17 24.05 24.05 24.05 24.05 0.0M
2024-09-16 23.65 24.10 23.65 23.80 0.0M
2024-09-13 23.40 23.50 23.40 23.50 0.0M
2024-09-12 24.05 24.05 24.05 24.05 0.0M
2024-09-11 24.85 24.90 24.00 24.25 0.0M
2024-09-10 25.30 25.30 25.30 25.30 0.0M
2024-09-09 25.50 25.50 25.50 25.50 0.0M
2024-09-06 25.75 25.75 25.75 25.75 0.0M
2024-09-05 25.70 25.70 25.70 25.70 0.0M
2024-09-04 26.30 26.30 26.15 26.15 0.0M
2024-09-03 27.45 27.45 27.45 27.45 0.0M
2024-09-02 27.00 27.15 26.25 27.15 0.0M
2024-08-30 27.45 27.45 27.45 27.45 0.0M
2024-08-29 27.10 27.85 27.10 27.85 0.0M
2024-08-28 27.15 27.15 27.15 27.15 0.0M
2024-08-27 27.60 27.60 27.50 27.50 0.0M
2024-08-26 27.10 27.95 27.10 27.95 0.0M
2024-08-23 26.80 26.80 26.80 26.80 0.0M
2024-08-22 27.40 27.40 27.25 27.25 0.0M
2024-08-21 26.55 27.35 26.55 27.35 0.0M
2024-08-20 27.70 27.70 27.70 27.70 0.0M
2024-08-19 28.10 28.10 28.10 28.10 0.0M
2024-08-16 28.20 28.20 27.70 27.70 0.0M
2024-08-15 27.75 28.70 27.75 28.70 0.0M
2024-08-14 27.10 27.10 27.10 27.10 0.0M
2024-08-13 26.65 27.60 26.65 27.60 0.0M
2024-08-12 26.65 26.65 26.65 26.65 0.0M
2024-08-09 27.50 27.50 27.50 27.50 0.0M
2024-08-08 26.80 26.85 26.80 26.85 0.0M
2024-08-07 26.05 26.05 26.05 26.05 0.0M
2024-08-06 26.10 26.10 26.10 26.10 0.0M
2024-08-05 26.00 26.00 24.95 24.95 0.0M
2024-08-02 26.70 26.70 26.05 26.40 0.0M
2024-08-01 27.00 27.00 27.00 27.00 0.0M
2024-07-31 27.15 27.50 27.15 27.50 0.0M
2024-07-30 27.80 27.80 27.80 27.80 0.0M
2024-07-29 27.00 27.15 27.00 27.15 0.0M
2024-07-26 26.25 26.25 26.25 26.25 0.0M
2024-07-25 25.70 26.60 25.70 26.60 0.0M
2024-07-24 28.05 28.30 26.20 26.20 0.0M
2024-07-23 32.10 32.10 26.80 27.65 0.0M
2024-07-22 32.45 33.10 32.25 32.25 0.0M
2024-07-19 31.95 32.60 31.95 32.60 0.0M
2024-07-18 31.10 31.10 31.10 31.10 0.0M
2024-07-17 30.50 30.50 30.50 30.50 0.0M
2024-07-16 30.60 30.60 30.60 30.60 0.0M
2024-07-15 30.85 30.85 30.85 30.85 0.0M
2024-07-12 31.30 31.30 31.30 31.30 0.0M
2024-07-11 30.30 30.30 30.30 30.30 0.0M
2024-07-10 30.10 30.10 30.10 30.10 0.0M
2024-07-09 30.85 30.85 30.70 30.70 0.0M
2024-07-08 30.80 30.90 30.80 30.85 0.0M
2024-07-05 29.50 29.50 29.50 29.50 0.0M
2024-07-04 29.80 29.80 29.80 29.80 0.0M
2024-07-03 29.25 29.25 29.15 29.15 0.0M
2024-07-02 28.90 29.20 28.90 29.20 0.0M
2024-07-01 29.65 29.65 29.55 29.55 0.0M
2024-06-28 30.50 30.50 30.50 30.50 0.0M
2024-06-27 30.20 30.35 30.20 30.35 0.0M
2024-06-26 30.80 30.80 30.80 30.80 0.0M
2024-06-25 31.45 31.45 31.45 31.45 0.0M
2024-06-24 31.05 31.50 31.05 31.50 0.0M
2024-06-21 32.45 32.45 32.45 32.45 0.0M
2024-06-20 31.50 31.50 31.50 31.50 0.0M
2024-06-19 31.65 31.65 31.35 31.35 0.0M
2024-06-18 33.00 33.30 33.00 33.30 0.0M
2024-06-17 31.55 32.55 31.55 32.55 0.0M
2024-06-14 33.55 33.55 32.00 32.15 0.0M
2024-06-13 34.05 34.05 33.50 33.50 0.0M
2024-06-12 33.75 33.75 33.75 33.75 0.0M
2024-06-11 35.05 35.05 34.85 34.85 0.0M
2024-06-10 34.80 34.80 34.80 34.80 0.0M
2024-06-07 34.25 34.25 34.25 34.25 0.0M
2024-06-06 34.20 34.65 34.20 34.65 0.0M
2024-06-05 34.15 34.50 34.15 34.50 0.0M
2024-06-04 34.40 34.40 34.40 34.40 0.0M
2024-06-03 34.50 34.80 34.50 34.80 0.0M
2024-05-31 35.30 35.30 35.30 35.30 0.0M
2024-05-30 34.20 35.35 34.20 35.35 0.0M
2024-05-29 35.30 35.30 33.40 33.40 0.0M
2024-05-28 36.75 36.75 35.80 35.80 0.0M
2024-05-27 35.95 35.95 35.95 35.95 0.0M
2024-05-24 35.60 35.60 35.60 35.60 0.0M
2024-05-23 35.95 35.95 35.55 35.55 0.0M
2024-05-22 36.30 36.30 35.80 35.80 0.0M
2024-05-21 38.40 38.40 36.50 36.50 0.0M
2024-05-20 37.55 37.55 37.55 37.55 0.0M
2024-05-17 37.65 38.35 37.65 37.90 0.0M
2024-05-16 37.30 38.05 37.30 38.05 0.0M
2024-05-15 37.80 37.90 37.35 37.90 0.0M
2024-05-14 36.95 37.60 36.95 37.60 0.0M
2024-05-13 37.80 38.10 37.05 37.70 0.0M
2024-05-10 38.90 38.90 37.90 37.90 0.0M
2024-05-09 38.20 39.10 38.20 38.95 0.0M
2024-05-08 37.15 38.10 37.15 38.10 0.0M
2024-05-07 37.15 37.15 37.15 37.15 0.0M
2024-05-06 36.35 36.35 36.35 36.35 0.0M
2024-05-03 35.45 36.25 35.45 36.20 0.0M
2024-05-02 36.60 36.60 35.35 35.70 0.0M
2024-04-30 36.45 37.20 36.45 37.20 0.0M
2024-04-29 35.60 36.60 35.60 36.60 0.0M
2024-04-26 33.95 35.30 33.95 35.30 0.0M
2024-04-25 34.05 34.05 32.80 32.80 0.0M
2024-04-24 34.05 34.05 34.05 34.05 0.0M
2024-04-23 31.80 33.80 31.80 33.80 0.0M
2024-04-22 30.00 30.00 30.00 30.00 0.0M
2024-04-19 27.65 28.50 27.65 28.50 0.0M
2024-04-18 28.05 28.05 28.05 28.05 0.0M
2024-04-17 27.95 28.05 27.95 28.05 0.0M
2024-04-16 28.40 28.40 27.80 27.85 0.0M
2024-04-15 28.45 29.25 28.05 29.25 0.0M
2024-04-12 28.75 28.90 28.45 28.45 0.0M
2024-04-11 29.40 29.40 28.70 28.70 0.0M
2024-04-10 29.05 29.45 29.05 29.45 0.0M
2024-04-09 29.65 29.65 29.65 29.65 0.0M
2024-04-08 31.15 31.15 29.70 29.70 0.0M
2024-04-05 30.30 31.00 30.30 31.00 0.0M
2024-04-04 29.00 29.00 29.00 29.00 0.0M
2024-04-03 27.10 28.90 27.10 28.90 0.0M
2024-04-02 28.00 28.00 27.45 27.45 0.0M
2024-03-28 28.40 28.50 28.05 28.50 0.0M
2024-03-27 27.25 27.80 27.25 27.80 0.0M
2024-03-26 27.30 27.30 27.30 27.30 0.0M
2024-03-25 26.40 26.40 26.40 26.40 0.0M
2024-03-22 26.40 27.25 26.40 27.25 0.0M
2024-03-21 26.00 26.00 26.00 26.00 0.0M
2024-03-20 26.85 26.85 26.15 26.15 0.0M
2024-03-19 26.10 26.10 26.10 26.10 0.0M
2024-03-18 25.10 26.20 25.10 26.20 0.0M
2024-03-15 26.45 26.45 25.60 25.60 0.0M
2024-03-14 24.75 24.75 24.75 24.75 0.0M
2024-03-13 24.85 24.85 24.85 24.85 0.0M
2024-03-12 25.15 25.15 25.15 25.15 0.0M
2024-03-11 25.35 25.35 25.35 25.35 0.0M
2024-03-08 25.15 25.15 25.00 25.00 0.0M
2024-03-07 24.90 25.25 24.90 25.10 0.0M
2024-03-06 25.10 25.10 24.90 24.90 0.0M
2024-03-05 26.05 26.05 25.00 25.05 0.0M
2024-03-04 26.85 26.85 26.50 26.50 0.0M
2024-03-01 27.25 27.25 27.00 27.00 0.0M
2024-02-29 26.40 26.40 26.40 26.40 0.0M
2024-02-28 27.35 27.35 26.75 26.75 0.0M
2024-02-27 26.55 26.55 26.55 26.55 0.0M
2024-02-26 26.10 26.10 26.10 26.10 0.0M
2024-02-23 26.90 26.90 26.90 26.90 0.0M
2024-02-22 26.70 26.70 26.70 26.70 0.0M
2024-02-21 26.60 26.60 26.20 26.45 0.0M
2024-02-20 26.35 26.60 25.60 26.60 0.0M
2024-02-19 25.60 26.35 25.60 26.35 0.0M
2024-02-16 25.80 25.80 25.80 25.80 0.0M
2024-02-15 26.10 26.45 26.10 26.30 0.0M
2024-02-14 25.70 26.35 25.70 25.95 0.0M
2024-02-13 26.40 26.40 26.40 26.40 0.0M
2024-02-12 25.10 26.85 25.10 26.40 0.0M
2024-02-09 27.10 27.10 25.10 25.10 0.0M
2024-02-08 26.85 27.30 26.85 27.30 0.0M
2024-02-07 27.55 27.55 26.75 26.75 0.0M
2024-02-06 27.75 27.75 27.50 27.50 0.0M
2024-02-05 27.90 27.90 27.70 27.70 0.0M
2024-02-02 28.30 28.30 27.85 27.85 0.0M
2024-02-01 28.20 28.20 28.20 28.20 0.0M
2024-01-31 28.60 28.95 28.60 28.95 0.0M
2024-01-30 29.55 29.55 28.65 28.65 0.0M
2024-01-29 29.85 29.85 29.85 29.85 0.0M
2024-01-26 30.65 30.65 30.65 30.65 0.0M
2024-01-25 30.95 30.95 30.95 30.95 0.0M
2024-01-24 31.15 31.15 31.15 31.15 0.0M
2024-01-23 29.90 29.90 29.85 29.85 0.0M
2024-01-22 31.55 31.55 31.55 31.55 0.0M
2024-01-19 32.20 32.20 31.65 31.65 0.0M
2024-01-18 31.30 32.10 31.30 32.10 0.0M
2024-01-17 30.70 30.70 30.70 30.70 0.0M
2024-01-16 30.25 31.50 30.25 31.50 0.0M
2024-01-15 31.20 31.20 31.20 31.20 0.0M
2024-01-12 29.90 29.90 29.90 29.90 0.0M
2024-01-11 32.25 32.25 32.25 32.25 0.0M
2024-01-10 32.35 32.35 32.35 32.35 0.0M
2024-01-09 31.95 31.95 31.95 31.95 0.0M
2024-01-08 31.00 32.30 31.00 32.30 0.0M
2024-01-05 31.80 31.80 31.80 31.80 0.0M
2024-01-04 31.75 31.75 31.75 31.75 0.0M
2024-01-03 33.95 33.95 33.95 33.95 0.0M
2024-01-02 33.55 33.55 33.55 33.55 0.0M