Springer Nature AG

SPGG
🏛️ 독일 →
23.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:00 22.30 22.30 22.30 22.30 0.1K
09:25 22.05 22.05 22.05 22.05 0.0K
09:45 22.20 22.20 22.20 22.20 0.2K
10:10 22.25 22.25 22.25 22.25 0.0K
12:45 22.25 22.25 22.25 22.25 0.6K
13:00 22.10 22.10 22.10 22.10 0.0K
13:50 22.10 22.10 22.10 22.10 0.1K
13:55 22.20 22.20 22.05 22.05 0.0K
14:30 22.35 22.40 22.35 22.40 0.2K
15:30 22.25 22.25 22.25 22.25 0.0K
15:35 22.30 22.30 22.30 22.30 0.1K
15:50 22.35 22.35 22.30 22.30 0.2K
16:00 22.15 22.35 22.15 22.35 1.9K
16:05 22.30 22.30 22.30 22.30 0.0K
16:25 22.45 22.45 22.45 22.45 0.0K
16:45 22.45 22.50 22.45 22.50 0.2K
17:00 22.55 22.55 22.55 22.55 0.1K
17:10 22.60 22.60 22.60 22.60 0.1K
17:25 22.60 22.90 22.60 22.85 6.5K
17:35 22.85 22.85 22.85 22.85 15.7K
날짜 시가 고가 저가 종가 거래량
2025-09-26 23.15 23.50 22.80 23.25 0.0M
2025-09-25 23.20 23.40 23.15 23.25 0.0M
2025-09-24 23.00 23.20 22.65 23.20 0.0M
2025-09-23 23.05 23.55 22.55 22.80 0.0M
2025-09-22 22.30 22.90 22.05 22.85 0.0M
2025-09-19 21.90 22.45 21.60 22.45 0.1M
2025-09-18 21.55 21.85 21.45 21.75 0.0M
2025-09-17 22.30 22.30 21.40 21.55 0.0M
2025-09-16 22.40 22.65 22.20 22.35 0.0M
2025-09-15 23.40 23.40 22.45 22.60 0.0M
2025-09-12 23.65 23.70 23.15 23.15 0.0M
2025-09-11 23.05 23.65 23.05 23.50 0.0M
2025-09-10 23.80 23.80 23.00 23.20 0.0M
2025-09-09 23.65 24.00 23.45 23.50 0.0M
2025-09-08 23.40 23.60 23.15 23.50 0.0M
2025-09-05 23.40 23.45 23.20 23.40 0.0M
2025-09-04 23.05 23.40 23.05 23.40 0.0M
2025-09-03 22.85 23.45 22.85 23.00 0.0M
2025-09-02 22.90 23.05 22.40 22.60 0.1M
2025-09-01 22.50 22.85 22.50 22.85 0.0M
2025-08-29 22.55 22.65 22.15 22.40 0.0M
2025-08-28 22.35 22.80 22.15 22.75 0.0M
2025-08-27 22.70 22.70 22.30 22.40 0.0M
2025-08-26 22.40 22.80 22.10 22.50 0.0M
2025-08-25 22.50 22.75 22.35 22.40 0.0M
2025-08-22 22.25 22.80 22.20 22.80 0.0M
2025-08-21 22.30 22.50 22.00 22.20 0.0M
2025-08-20 22.40 22.50 22.10 22.15 0.0M
2025-08-19 22.50 22.50 22.15 22.20 0.0M
2025-08-18 22.45 22.70 22.15 22.15 0.0M
2025-08-15 21.85 23.00 21.85 22.65 0.0M
2025-08-14 20.95 21.90 20.90 21.90 0.1M
2025-08-13 19.88 21.25 19.88 21.00 0.1M
2025-08-12 19.50 19.80 19.38 19.66 0.0M
2025-08-11 19.36 19.82 19.18 19.62 0.0M
2025-08-08 19.18 19.62 19.06 19.40 0.0M
2025-08-07 19.30 19.48 19.02 19.20 0.0M
2025-08-06 19.00 19.36 18.92 19.10 0.0M
2025-08-05 18.88 19.50 18.88 19.10 0.0M
2025-08-04 18.62 18.96 18.62 18.86 0.0M
2025-08-01 18.60 18.86 18.20 18.70 0.0M
2025-07-31 18.80 19.04 18.72 18.78 0.0M
2025-07-30 18.84 19.10 18.72 18.72 0.0M
2025-07-29 19.08 19.24 18.90 19.00 0.0M
2025-07-28 19.52 19.60 19.10 19.20 0.0M
2025-07-25 19.12 19.78 19.10 19.60 0.0M
2025-07-24 19.30 19.70 18.62 19.40 0.0M
2025-07-23 19.16 19.18 18.92 19.16 0.0M
2025-07-22 18.76 19.20 18.72 19.12 0.0M
2025-07-21 18.90 19.08 18.68 18.82 0.0M
2025-07-18 18.44 19.36 18.44 18.88 0.0M
2025-07-17 19.48 19.64 18.68 18.78 0.0M
2025-07-16 19.38 19.60 19.10 19.10 0.0M
2025-07-15 18.98 19.30 18.98 19.18 0.0M
2025-07-14 19.70 19.80 18.86 19.14 0.0M
2025-07-11 19.58 19.74 19.36 19.60 0.0M
2025-07-10 19.50 19.92 19.40 19.88 0.0M
2025-07-09 19.00 19.50 18.88 19.50 0.0M
2025-07-08 19.68 19.68 19.14 19.26 0.0M
2025-07-07 19.26 19.64 19.22 19.50 0.0M
2025-07-04 19.08 19.14 18.76 19.10 0.0M
2025-07-03 19.56 19.56 18.84 19.02 0.0M
2025-07-02 19.72 19.82 19.18 19.36 0.0M
2025-07-01 18.60 19.40 18.60 19.40 0.0M
2025-06-30 18.90 19.02 18.66 18.66 0.0M
2025-06-27 19.36 19.36 18.96 18.96 0.0M
2025-06-26 19.18 19.30 19.06 19.10 0.0M
2025-06-25 19.76 19.80 18.90 19.24 0.0M
2025-06-24 20.20 20.20 19.62 19.78 0.0M
2025-06-23 19.62 20.00 19.62 19.80 0.0M
2025-06-20 19.86 19.96 19.70 19.84 1.1M
2025-06-19 19.58 20.00 19.56 19.64 0.0M
2025-06-18 19.70 19.84 19.48 19.82 0.0M
2025-06-17 20.20 20.20 19.54 19.76 0.1M
2025-06-16 20.70 21.00 19.86 20.40 0.1M
2025-06-13 20.35 21.15 20.10 20.55 0.0M
2025-06-12 20.95 21.05 20.65 20.65 0.0M
2025-06-11 21.15 21.15 20.85 21.15 0.0M
2025-06-10 21.00 21.35 20.80 20.95 0.0M
2025-06-09 20.95 21.75 20.95 21.10 0.0M
2025-06-06 21.10 21.30 20.65 20.80 0.0M
2025-06-05 20.95 21.35 20.80 21.00 0.0M
2025-06-04 21.05 21.55 20.75 20.90 0.0M
2025-06-03 20.60 21.30 20.25 21.25 0.1M
2025-06-02 21.30 21.30 20.35 20.40 0.0M
2025-05-30 21.80 21.80 21.00 21.30 0.0M
2025-05-29 21.85 21.95 21.30 21.60 0.0M
2025-05-28 21.85 21.95 21.60 21.65 0.0M
2025-05-27 22.25 22.30 21.70 21.80 0.0M
2025-05-26 21.90 22.35 21.70 22.20 0.0M
2025-05-23 20.70 21.65 20.70 21.60 0.0M
2025-05-22 20.30 20.90 19.98 20.60 0.0M
2025-05-21 20.40 20.65 20.05 20.40 0.0M
2025-05-20 20.75 21.00 20.55 20.65 0.0M
2025-05-19 20.65 21.15 19.90 20.55 0.0M
2025-05-16 20.30 20.55 20.25 20.55 0.0M
2025-05-15 21.10 21.10 19.92 20.05 0.0M
2025-05-14 19.92 21.20 19.78 21.05 0.1M
2025-05-13 20.00 20.05 19.38 19.74 0.1M
2025-05-12 17.50 18.74 17.44 18.50 0.1M
2025-05-09 17.44 17.46 17.14 17.18 0.0M
2025-05-08 18.08 18.08 17.44 17.54 0.0M
2025-05-07 18.36 18.36 17.62 17.88 0.0M
2025-05-06 17.92 18.38 17.42 18.18 0.1M
2025-05-05 17.52 17.88 17.40 17.72 0.0M
2025-05-02 17.82 17.82 17.48 17.60 0.0M
2025-04-30 17.38 17.74 17.38 17.74 0.0M
2025-04-29 17.74 17.80 17.44 17.50 0.0M
2025-04-28 17.48 17.68 17.40 17.64 0.0M
2025-04-25 17.66 17.66 17.16 17.32 0.0M
2025-04-24 17.74 17.76 17.22 17.44 0.0M
2025-04-23 17.78 17.84 17.26 17.68 0.0M
2025-04-22 17.32 17.50 17.12 17.34 0.0M
2025-04-17 18.02 18.02 17.10 17.52 0.0M
2025-04-16 17.40 18.20 17.36 17.80 0.1M
2025-04-15 17.40 19.16 17.40 17.70 0.1M
2025-04-14 16.56 17.32 16.16 17.20 0.0M
2025-04-11 16.72 16.72 15.96 16.22 0.0M
2025-04-10 17.38 17.78 16.46 16.46 0.1M
2025-04-09 17.48 17.52 16.40 16.44 0.0M
2025-04-08 17.46 19.12 17.26 17.84 0.1M
2025-04-07 16.72 17.44 16.24 17.14 0.1M
2025-04-04 17.95 19.66 16.46 17.44 0.1M
2025-04-03 18.48 18.82 18.05 18.31 0.0M
2025-04-02 18.86 19.28 18.72 19.02 0.0M
2025-04-01 19.11 19.11 18.48 18.74 0.0M
2025-03-31 19.00 19.77 18.34 18.90 0.1M
2025-03-28 19.21 19.26 19.01 19.16 0.0M
2025-03-27 19.50 19.71 18.88 19.08 0.1M
2025-03-26 20.16 20.18 19.27 19.59 0.0M
2025-03-25 19.49 20.26 19.45 19.96 0.0M
2025-03-24 19.17 19.46 18.90 19.40 0.0M
2025-03-21 19.02 19.37 18.54 19.24 0.1M
2025-03-20 20.16 20.34 18.74 19.02 0.1M
2025-03-19 21.20 21.30 19.98 20.34 0.1M
2025-03-18 22.40 22.48 20.66 21.32 0.1M
2025-03-17 23.56 23.74 22.50 22.58 0.1M
2025-03-14 23.50 24.04 23.38 23.38 0.0M
2025-03-13 23.28 23.76 23.28 23.72 0.0M
2025-03-12 23.50 23.52 22.94 23.50 0.0M
2025-03-11 23.24 23.56 23.24 23.38 0.0M
2025-03-10 23.26 23.52 23.18 23.40 0.0M
2025-03-07 22.82 23.74 22.82 23.50 0.0M
2025-03-06 22.56 23.00 22.46 23.00 0.0M
2025-03-05 22.86 22.86 22.32 22.62 0.0M
2025-03-04 23.28 23.28 22.50 22.68 0.0M
2025-03-03 23.56 24.40 23.18 23.46 0.0M
2025-02-28 23.42 23.56 23.04 23.26 0.0M
2025-02-27 23.02 23.98 23.02 23.82 0.0M
2025-02-26 24.00 24.02 22.94 23.36 0.0M
2025-02-25 25.32 25.60 24.20 24.34 0.0M
2025-02-24 25.92 25.92 25.16 25.16 0.0M
2025-02-21 25.38 26.02 24.82 26.02 0.0M
2025-02-20 25.58 25.82 24.72 25.14 0.0M
2025-02-19 26.00 26.00 25.54 25.78 0.0M
2025-02-18 25.74 26.04 25.04 26.02 0.0M
2025-02-17 26.02 26.10 25.50 25.50 0.0M
2025-02-14 25.52 26.02 25.40 25.80 0.0M
2025-02-13 25.98 26.02 25.46 25.80 0.0M
2025-02-12 25.60 25.82 25.60 25.62 0.0M
2025-02-11 26.00 26.00 25.42 25.78 0.0M
2025-02-10 25.54 26.10 25.30 25.80 0.0M
2025-02-07 25.92 25.92 25.16 25.40 0.0M
2025-02-06 25.84 25.98 25.54 25.80 0.0M
2025-02-05 25.56 26.10 25.56 26.04 0.0M
2025-02-04 25.66 25.86 25.48 25.84 0.0M
2025-02-03 26.20 26.22 25.80 25.88 0.0M
2025-01-31 26.02 26.40 25.86 26.20 0.0M
2025-01-30 26.00 26.68 25.92 26.22 0.0M
2025-01-29 26.00 26.58 25.98 26.34 0.0M
2025-01-28 25.60 26.00 25.50 25.84 0.0M
2025-01-27 25.98 25.98 25.24 25.52 0.0M
2025-01-24 25.94 26.00 25.56 25.72 0.0M
2025-01-23 25.86 26.04 25.38 25.88 0.0M
2025-01-22 24.92 25.64 24.90 25.52 0.0M
2025-01-21 24.10 25.30 24.10 24.92 0.0M
2025-01-20 24.20 24.58 24.04 24.36 0.0M
2025-01-17 24.70 24.70 24.08 24.50 0.0M
2025-01-16 24.34 24.94 24.10 24.24 0.0M
2025-01-15 24.58 24.76 24.24 24.72 0.0M
2025-01-14 23.96 24.62 23.96 24.44 0.0M
2025-01-13 25.24 25.24 24.14 24.34 0.0M
2025-01-10 25.42 25.50 24.96 25.02 0.0M
2025-01-09 26.00 26.00 25.08 25.20 0.0M
2025-01-08 26.00 26.28 25.80 26.00 0.0M
2025-01-07 25.24 25.98 25.12 25.74 0.0M
2025-01-06 26.40 26.40 25.04 25.70 0.0M
2025-01-03 26.96 26.96 25.56 26.26 0.0M
2025-01-02 27.20 27.44 25.84 26.50 0.0M