Square Enix Holdings Co Ltd

9684
🏛️ 독일 →
18.47
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 18.47 18.47 18.47 18.47 0.0M
2025-10-01 19.12 19.20 19.12 19.20 0.0M
2025-09-30 18.11 18.11 18.11 18.11 0.0M
2025-09-29 17.91 17.91 17.91 17.91 0.0M
2025-09-26 54.65 54.65 54.65 54.65 0.0M
2025-09-25 54.60 54.60 54.60 54.60 0.0M
2025-09-24 54.70 54.70 54.70 54.70 0.0M
2025-09-23 55.30 55.30 55.30 55.30 0.0M
2025-09-22 55.35 55.35 55.35 55.35 0.0M
2025-09-19 56.10 56.10 56.10 56.10 0.0M
2025-09-18 57.95 58.00 57.95 58.00 0.0M
2025-09-17 58.55 58.55 58.55 58.55 0.0M
2025-09-16 58.20 58.20 58.20 58.20 0.0M
2025-09-15 57.80 57.80 57.80 57.80 0.0M
2025-09-12 58.00 58.00 58.00 58.00 0.0M
2025-09-11 57.80 57.80 57.80 57.80 0.0M
2025-09-10 57.95 57.95 57.95 57.95 0.0M
2025-09-09 57.45 57.45 57.45 57.45 0.0M
2025-09-08 57.30 57.30 57.30 57.30 0.0M
2025-09-05 57.65 57.65 57.65 57.65 0.0M
2025-09-04 57.80 57.80 57.80 57.80 0.0M
2025-09-03 57.75 57.75 57.75 57.75 0.0M
2025-09-02 58.00 58.00 58.00 58.00 0.0M
2025-09-01 58.60 58.60 58.60 58.60 0.0M
2025-08-29 58.60 58.60 58.60 58.60 0.0M
2025-08-28 58.85 58.85 58.85 58.85 0.0M
2025-08-27 59.40 59.40 59.40 59.40 0.0M
2025-08-26 60.05 60.05 60.05 60.05 0.0M
2025-08-25 61.05 61.75 61.05 61.75 0.0M
2025-08-22 62.60 62.60 62.60 62.60 0.0M
2025-08-21 63.35 63.35 63.35 63.35 0.0M
2025-08-20 63.65 63.65 63.65 63.65 0.0M
2025-08-19 64.25 64.25 64.15 64.15 0.0M
2025-08-18 65.60 65.60 65.60 65.60 0.0M
2025-08-15 65.45 65.45 65.45 65.45 0.0M
2025-08-14 65.50 65.50 65.50 65.50 0.0M
2025-08-13 65.45 65.60 65.45 65.60 0.0M
2025-08-12 64.15 64.15 64.15 64.15 0.0M
2025-08-11 62.10 62.10 62.10 62.10 0.0M
2025-08-08 63.70 63.70 63.70 63.70 0.0M
2025-08-07 63.55 63.55 63.55 63.55 0.0M
2025-08-06 62.15 62.15 62.15 62.15 0.0M
2025-08-05 62.50 62.50 62.50 62.50 0.0M
2025-08-04 62.05 62.05 62.05 62.05 0.0M
2025-08-01 60.95 60.95 60.85 60.85 0.0M
2025-07-31 60.00 60.00 60.00 60.00 0.0M
2025-07-30 59.40 59.40 59.40 59.40 0.0M
2025-07-29 58.85 58.85 58.85 58.85 0.0M
2025-07-28 58.10 59.20 58.10 59.20 0.0M
2025-07-25 59.25 59.25 59.25 59.25 0.0M
2025-07-24 60.30 60.30 60.30 60.30 0.0M
2025-07-23 58.10 58.10 58.10 58.10 0.0M
2025-07-22 57.60 57.60 57.60 57.60 0.0M
2025-07-21 58.35 58.35 58.35 58.35 0.0M
2025-07-18 58.10 58.10 58.10 58.10 0.0M
2025-07-17 58.30 58.30 58.30 58.30 0.0M
2025-07-16 57.45 57.45 57.45 57.45 0.0M
2025-07-15 56.20 56.20 56.20 56.20 0.0M
2025-07-14 57.45 58.30 57.45 58.30 0.0M
2025-07-11 57.70 57.70 57.70 57.70 0.0M
2025-07-10 56.00 56.00 55.05 55.05 0.0M
2025-07-09 57.25 57.25 57.25 57.25 0.0M
2025-07-08 57.40 57.40 57.40 57.40 0.0M
2025-07-07 57.55 57.55 57.55 57.55 0.0M
2025-07-04 59.40 59.40 59.40 59.40 0.0M
2025-07-03 59.20 59.20 59.20 59.20 0.0M
2025-07-02 62.15 62.15 62.15 62.15 0.0M
2025-07-01 63.10 63.10 63.10 63.10 0.0M
2025-06-30 63.30 63.30 63.30 63.30 0.0M
2025-06-27 63.75 63.75 63.75 63.75 0.0M
2025-06-26 63.05 63.05 63.05 63.05 0.0M
2025-06-25 63.00 63.30 63.00 63.30 0.0M
2025-06-24 62.25 62.25 62.25 62.25 0.0M
2025-06-23 61.20 61.20 61.20 61.20 0.0M
2025-06-20 61.40 61.40 61.40 61.40 0.0M
2025-06-19 62.65 62.65 62.65 62.65 0.0M
2025-06-18 60.30 60.30 60.30 60.30 0.0M
2025-06-17 57.45 57.45 57.45 57.45 0.0M
2025-06-16 57.25 57.25 57.25 57.25 0.0M
2025-06-13 56.05 56.05 56.05 56.05 0.0M
2025-06-12 53.65 54.40 53.65 54.40 0.0M
2025-06-11 53.60 53.60 53.60 53.60 0.0M
2025-06-10 54.90 54.90 54.90 54.90 0.0M
2025-06-09 54.85 54.85 54.85 54.85 0.0M
2025-06-06 54.55 54.55 54.55 54.55 0.0M
2025-06-05 54.80 54.80 54.80 54.80 0.0M
2025-06-04 54.20 54.20 54.20 54.20 0.0M
2025-06-03 54.60 54.60 54.60 54.60 0.0M
2025-06-02 55.05 55.05 55.05 55.05 0.0M
2025-05-30 55.40 55.40 55.40 55.40 0.0M
2025-05-29 54.95 54.95 54.95 54.95 0.0M
2025-05-28 55.50 55.50 55.50 55.50 0.0M
2025-05-27 55.65 55.65 55.65 55.65 0.0M
2025-05-26 55.00 55.00 55.00 55.00 0.0M
2025-05-23 53.40 53.40 53.40 53.40 0.0M
2025-05-22 53.15 53.15 52.75 52.75 0.0M
2025-05-21 53.50 53.50 53.50 53.50 0.0M
2025-05-20 53.90 53.90 53.90 53.90 0.0M
2025-05-19 54.10 54.10 54.10 54.10 0.0M
2025-05-16 54.50 54.50 54.50 54.50 0.0M
2025-05-15 54.20 54.20 54.20 54.20 0.0M
2025-05-14 52.10 52.10 52.00 52.00 0.0M
2025-05-13 52.05 52.05 52.05 52.05 0.0M
2025-05-12 51.65 51.65 51.65 51.65 0.0M
2025-05-09 51.65 51.65 51.65 51.65 0.0M
2025-05-08 51.55 51.55 51.55 51.55 0.0M
2025-05-07 51.65 51.65 51.65 51.65 0.0M
2025-05-06 51.15 51.15 51.15 51.15 0.0M
2025-05-05 50.90 50.90 50.90 50.90 0.0M
2025-05-02 50.80 50.80 50.80 50.80 0.0M
2025-04-30 50.45 50.55 49.92 49.92 0.0M
2025-04-29 45.04 45.04 45.04 45.04 0.0M
2025-04-28 43.28 43.28 43.28 43.28 0.0M
2025-04-25 43.12 44.02 43.12 44.02 0.0M
2025-04-24 43.62 43.62 43.62 43.62 0.0M
2025-04-23 44.28 44.28 44.28 44.28 0.0M
2025-04-22 43.98 43.98 43.98 43.98 0.0M
2025-04-17 44.78 44.78 44.78 44.78 0.0M
2025-04-16 44.52 44.52 44.52 44.52 0.0M
2025-04-15 43.88 44.76 43.88 44.76 0.0M
2025-04-14 43.84 43.86 43.84 43.86 0.0M
2025-04-11 43.40 43.40 43.40 43.40 0.0M
2025-04-10 43.74 43.74 43.74 43.74 0.0M
2025-04-09 41.00 41.00 41.00 41.00 0.0M
2025-04-08 41.62 41.62 41.62 41.62 0.0M
2025-04-07 40.68 40.86 40.68 40.86 0.0M
2025-04-04 42.80 42.80 42.22 42.24 0.0M
2025-04-03 42.34 42.34 42.34 42.34 0.0M
2025-04-02 43.08 43.08 43.08 43.08 0.0M
2025-04-01 42.76 43.20 42.76 43.20 0.0M
2025-03-31 42.80 42.80 42.80 42.80 0.0M
2025-03-28 42.60 42.60 42.60 42.60 0.0M
2025-03-27 42.82 42.82 42.82 42.82 0.0M
2025-03-26 42.28 42.28 42.28 42.28 0.0M
2025-03-25 41.88 41.88 41.88 41.88 0.0M
2025-03-24 42.00 42.00 41.94 41.94 0.0M
2025-03-21 43.26 43.26 43.26 43.26 0.0M
2025-03-20 42.64 42.64 42.64 42.64 0.0M
2025-03-19 42.20 42.20 42.20 42.20 0.0M
2025-03-18 41.96 41.96 41.96 41.96 0.0M
2025-03-17 42.30 42.30 42.30 42.30 0.0M
2025-03-14 42.32 42.32 42.32 42.32 0.0M
2025-03-13 42.46 42.46 42.46 42.46 0.0M
2025-03-12 42.14 42.14 42.14 42.14 0.0M
2025-03-11 42.90 42.90 42.90 42.90 0.0M
2025-03-10 43.04 43.18 43.04 43.18 0.0M
2025-03-07 42.48 42.48 42.48 42.48 0.0M
2025-03-06 44.98 44.98 44.98 44.98 0.0M
2025-03-05 44.54 44.54 44.54 44.54 0.0M
2025-03-04 45.04 45.04 45.04 45.04 0.0M
2025-03-03 45.32 45.32 45.32 45.32 0.0M
2025-02-28 45.08 45.08 45.08 45.08 0.0M
2025-02-27 44.86 44.86 44.86 44.86 0.0M
2025-02-26 44.56 44.56 44.56 44.56 0.0M
2025-02-25 44.70 44.70 44.70 44.70 0.0M
2025-02-24 44.72 44.72 44.72 44.72 0.0M
2025-02-21 44.40 44.40 44.40 44.40 0.0M
2025-02-20 45.48 45.48 45.24 45.24 0.0M
2025-02-19 44.36 44.36 44.36 44.36 0.0M
2025-02-18 43.56 43.56 43.56 43.56 0.0M
2025-02-17 43.18 43.18 43.18 43.18 0.0M
2025-02-14 43.58 43.58 43.58 43.58 0.0M
2025-02-13 42.20 42.20 42.20 42.20 0.0M
2025-02-12 42.86 42.86 42.86 42.86 0.0M
2025-02-11 44.14 44.14 44.14 44.14 0.0M
2025-02-10 43.58 43.58 43.58 43.58 0.0M
2025-02-07 42.74 42.74 42.68 42.68 0.0M
2025-02-06 42.50 42.50 42.50 42.50 0.0M
2025-02-05 41.82 41.82 41.40 41.40 0.0M
2025-02-04 39.76 40.16 39.76 40.16 0.0M
2025-02-03 38.86 39.28 38.54 39.28 0.0M
2025-01-31 38.86 38.86 38.86 38.86 0.0M
2025-01-30 39.74 39.74 39.74 39.74 0.0M
2025-01-29 39.36 39.36 39.36 39.36 0.0M
2025-01-28 39.26 39.26 39.26 39.26 0.0M
2025-01-27 37.78 37.78 37.78 37.78 0.0M
2025-01-24 37.38 37.38 37.38 37.38 0.0M
2025-01-23 37.84 37.84 37.84 37.84 0.0M
2025-01-22 37.72 37.72 37.72 37.72 0.0M
2025-01-21 38.36 38.36 38.36 38.36 0.0M
2025-01-20 38.08 38.08 38.08 38.08 0.0M
2025-01-17 38.16 38.16 38.16 38.16 0.0M
2025-01-16 38.44 38.44 38.44 38.44 0.0M
2025-01-15 37.88 37.88 37.88 37.88 0.0M
2025-01-14 37.92 37.92 37.92 37.92 0.0M
2025-01-13 38.34 38.42 38.34 38.42 0.0M
2025-01-10 37.90 37.90 37.90 37.90 0.0M
2025-01-09 37.50 37.98 37.50 37.98 0.0M
2025-01-08 37.60 37.60 37.60 37.60 0.0M
2025-01-07 37.62 37.62 37.62 37.62 0.0M
2025-01-06 37.92 37.92 37.92 37.92 0.0M
2025-01-03 37.10 37.10 37.10 37.10 0.0M
2025-01-02 36.62 36.62 36.62 36.62 0.0M