Comparing Back to the side-by-side chart ↗
innoscripta SE (1INN.DE) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 42.60 | 44.10 | 42.35 | 43.60 | +2.47% | 10,341 |
| 2026-10-15 | 43.45 | 43.45 | 41.70 | 42.55 | -3.62% | 8,596 |
| 2026-10-14 | 42.95 | 45.00 | 41.80 | 44.15 | +3.88% | 22,088 |
| 2026-10-13 | 40.65 | 43.35 | 40.65 | 42.50 | +4.68% | 7,746 |
| 2026-10-12 | 40.50 | 41.70 | 39.20 | 40.60 | -0.37% | 18,901 |
| 2026-10-09 | 42.55 | 42.60 | 39.95 | 40.75 | -5.23% | 18,949 |
| 2026-10-08 | 43.35 | 45.20 | 42.30 | 43.00 | +2.38% | 19,236 |
| 2026-10-07 | 43.15 | 45.00 | 41.55 | 42.00 | -5.30% | 46,295 |
| 2026-10-06 | 45.00 | 46.35 | 43.45 | 44.35 | -4.83% | 43,272 |
| 2026-10-05 | 41.00 | 48.45 | 41.00 | 46.60 | +43.61% | 106,877 |
| 2026-10-02 | 37.65 | 38.40 | 31.10 | 32.45 | -12.89% | 160,721 |
| 2026-10-01 | 85.30 | 87.50 | 37.00 | 37.25 | -57.96% | 233,280 |
| 2026-09-30 | 89.00 | 89.00 | 87.40 | 88.60 | +0.11% | 1,811 |
| 2026-09-29 | 88.70 | 89.60 | 87.70 | 88.50 | +0.23% | 2,528 |
| 2026-09-28 | 86.10 | 89.80 | 85.00 | 88.30 | +3.40% | 19,205 |
| 2026-09-25 | 85.60 | 86.70 | 84.70 | 85.40 | +1.18% | 2,750 |
| 2026-09-24 | 85.90 | 87.60 | 84.40 | 84.40 | -3.32% | 4,113 |
| 2026-09-23 | 86.00 | 88.00 | 84.80 | 87.30 | +3.44% | 6,544 |
| 2026-09-22 | 88.00 | 88.20 | 83.50 | 84.40 | -3.32% | 6,638 |
| 2026-09-21 | 87.40 | 89.90 | 87.30 | 87.30 | +0.58% | 6,771 |
| 2026-09-18 | 86.80 | 89.50 | 86.10 | 86.80 | +0.00% | 9,470 |
| 2026-09-17 | 83.20 | 87.90 | 82.30 | 86.80 | +4.33% | 8,421 |
| 2026-09-16 | 83.10 | 84.10 | 81.80 | 83.20 | +0.48% | 4,207 |
| 2026-09-15 | 81.70 | 83.40 | 80.30 | 82.80 | +0.98% | 4,487 |
| 2026-09-14 | 80.50 | 83.00 | 79.60 | 82.00 | +2.63% | 5,595 |
| 2026-09-11 | 81.70 | 82.60 | 79.00 | 79.90 | -1.36% | 2,597 |
| 2026-09-10 | 80.40 | 82.10 | 80.20 | 81.00 | -0.37% | 3,016 |
| 2026-09-09 | 81.40 | 82.20 | 79.90 | 81.30 | +1.12% | 3,816 |
| 2026-09-08 | 82.30 | 82.90 | 80.00 | 80.40 | -1.59% | 6,231 |
| 2026-09-07 | 82.00 | 82.70 | 80.70 | 81.70 | +0.37% | 5,766 |
| 2026-09-04 | 81.50 | 82.00 | 79.90 | 81.40 | -0.25% | 4,855 |
| 2026-09-03 | 82.20 | 84.40 | 81.10 | 81.60 | +1.87% | 7,596 |
| 2026-09-02 | 79.80 | 81.90 | 78.00 | 80.10 | +0.12% | 7,256 |
| 2026-09-01 | 85.10 | 86.00 | 80.00 | 80.00 | -5.33% | 11,724 |
| 2026-08-31 | 75.90 | 84.50 | 75.90 | 84.50 | +10.17% | 14,603 |
| 2026-08-28 | 77.00 | 77.50 | 76.10 | 76.70 | +0.00% | 6,724 |
| 2026-08-27 | 76.20 | 79.00 | 76.00 | 76.70 | +2.95% | 14,355 |
| 2026-08-26 | 74.90 | 76.90 | 71.80 | 74.50 | -0.53% | 30,927 |
| 2026-08-25 | 78.00 | 78.00 | 71.50 | 74.90 | -9.10% | 43,927 |
| 2026-08-24 | 87.40 | 88.00 | 81.10 | 82.40 | -4.63% | 7,716 |
| 2026-08-21 | 83.60 | 86.40 | 81.10 | 86.40 | +4.85% | 3,806 |
| 2026-08-20 | 83.60 | 84.50 | 82.10 | 82.40 | -2.49% | 2,294 |
| 2026-08-19 | 82.00 | 84.50 | 82.00 | 84.50 | +2.55% | 3,208 |
| 2026-08-18 | 83.80 | 83.80 | 80.40 | 82.40 | -0.72% | 5,493 |
| 2026-08-17 | 81.70 | 84.40 | 81.10 | 83.00 | +1.97% | 6,483 |
| 2026-08-14 | 80.90 | 83.90 | 80.60 | 81.40 | +2.13% | 3,923 |
| 2026-08-13 | 80.30 | 80.50 | 78.10 | 79.70 | +0.25% | 2,644 |
| 2026-08-12 | 78.90 | 81.20 | 78.90 | 79.50 | +0.38% | 4,231 |
| 2026-08-11 | 82.20 | 82.90 | 78.50 | 79.20 | -3.77% | 2,968 |
| 2026-08-10 | 77.00 | 83.00 | 77.00 | 82.30 | +3.00% | 6,148 |
| 2026-08-07 | 77.00 | 80.40 | 77.00 | 79.90 | +4.17% | 6,430 |
| 2026-08-06 | 77.00 | 77.00 | 75.70 | 76.70 | -0.39% | 1,957 |
| 2026-08-05 | 76.00 | 77.60 | 76.00 | 77.00 | +1.05% | 3,703 |
| 2026-08-04 | 76.00 | 76.20 | 74.40 | 76.20 | +0.93% | 5,037 |
| 2026-08-03 | 72.40 | 76.00 | 71.00 | 75.50 | +4.28% | 18,375 |
| 2026-07-31 | 74.80 | 75.20 | 72.00 | 72.40 | -3.21% | 13,390 |
| 2026-07-30 | 76.30 | 76.30 | 73.50 | 74.80 | -2.48% | 19,839 |
| 2026-07-29 | 75.60 | 77.50 | 75.40 | 76.70 | +2.27% | 10,984 |
| 2026-07-28 | 74.00 | 75.70 | 73.20 | 75.00 | +0.27% | 4,139 |
| 2026-07-27 | 72.50 | 76.20 | 72.50 | 74.80 | +1.91% | 6,587 |
| 2026-07-24 | 72.30 | 74.00 | 72.10 | 73.40 | +1.24% | 3,055 |
| 2026-07-23 | 74.00 | 74.00 | 72.00 | 72.50 | -0.82% | 3,191 |
| 2026-07-22 | 73.10 | 74.30 | 72.00 | 73.10 | +0.27% | 3,873 |
| 2026-07-21 | 73.80 | 74.80 | 72.00 | 72.90 | -0.14% | 2,336 |
| 2026-07-20 | 73.00 | 75.00 | 72.80 | 73.00 | +0.27% | 4,849 |
| 2026-07-17 | 73.70 | 74.70 | 72.00 | 72.80 | -1.75% | 4,701 |
| 2026-07-16 | 73.10 | 75.60 | 72.00 | 74.10 | +1.51% | 5,960 |
| 2026-07-15 | 72.70 | 73.40 | 72.00 | 73.00 | +0.41% | 3,127 |
| 2026-07-14 | 72.80 | 73.70 | 70.00 | 72.70 | -0.82% | 3,947 |
| 2026-07-13 | 71.50 | 74.50 | 70.70 | 73.30 | +2.37% | 4,017 |
| 2026-07-10 | 73.50 | 73.60 | 71.00 | 71.60 | -3.24% | 4,020 |
| 2026-07-09 | 73.00 | 75.00 | 72.00 | 74.00 | +3.35% | 4,191 |
| 2026-07-08 | 74.20 | 74.20 | 71.20 | 71.60 | -4.41% | 4,850 |
| 2026-07-07 | 77.00 | 77.00 | 74.10 | 74.90 | -3.35% | 3,369 |
| 2026-07-06 | 78.00 | 78.00 | 75.70 | 77.50 | -0.39% | 5,744 |
| 2026-07-03 | 75.40 | 78.00 | 72.10 | 77.80 | +3.32% | 9,434 |
| 2026-07-02 | 80.30 | 80.30 | 75.30 | 75.30 | -5.99% | 4,120 |
| 2026-07-01 | 77.60 | 81.30 | 77.20 | 80.10 | +4.71% | 5,633 |
| 2026-06-30 | 80.50 | 80.50 | 76.50 | 76.50 | -3.41% | 3,482 |
| 2026-06-29 | 79.20 | 81.30 | 79.10 | 79.20 | +0.64% | 10,094 |
| 2026-06-26 | 75.00 | 80.40 | 75.00 | 78.70 | +4.10% | 13,632 |
| 2026-06-25 | 76.40 | 76.80 | 73.80 | 75.60 | -0.53% | 4,045 |
| 2026-06-24 | 76.30 | 77.40 | 75.00 | 76.00 | -0.13% | 3,260 |
| 2026-06-23 | 76.00 | 78.50 | 75.50 | 76.10 | +0.79% | 3,238 |
| 2026-06-22 | 76.80 | 77.10 | 74.60 | 75.50 | -1.56% | 3,125 |
| 2026-06-19 | 78.60 | 78.90 | 76.10 | 76.70 | -2.54% | 3,944 |
| 2026-06-18 | 81.00 | 81.00 | 77.30 | 78.70 | +0.25% | 5,298 |
| 2026-06-17 | 77.60 | 79.30 | 77.50 | 78.50 | +1.29% | 2,491 |
| 2026-06-16 | 80.30 | 80.30 | 77.20 | 77.50 | -2.88% | 4,294 |
| 2026-06-15 | 81.00 | 82.00 | 78.20 | 79.80 | +0.25% | 3,661 |
| 2026-06-12 | 80.40 | 80.70 | 78.20 | 79.60 | -0.13% | 3,886 |
| 2026-06-11 | 80.90 | 81.20 | 78.20 | 79.70 | -1.97% | 5,749 |
| 2026-06-10 | 83.60 | 83.60 | 80.10 | 81.30 | -2.75% | 5,443 |
| 2026-06-09 | 84.00 | 85.50 | 83.00 | 83.60 | -0.36% | 6,207 |
| 2026-06-08 | 81.90 | 84.50 | 79.90 | 83.90 | +2.07% | 5,403 |
| 2026-06-05 | 86.70 | 88.10 | 82.00 | 82.20 | -5.08% | 7,054 |
| 2026-06-04 | 87.00 | 89.00 | 85.50 | 86.60 | +2.24% | 8,959 |
| 2026-06-03 | 87.50 | 87.50 | 84.00 | 84.70 | -4.72% | 7,182 |
| 2026-06-02 | 90.00 | 90.70 | 88.50 | 88.90 | -0.34% | 6,354 |
| 2026-06-01 | 90.30 | 91.90 | 88.00 | 89.20 | -0.89% | 7,635 |
| 2026-05-29 | 87.00 | 92.30 | 86.30 | 90.00 | +3.81% | 16,685 |
| 2026-05-28 | 82.50 | 87.60 | 82.00 | 86.70 | +4.33% | 12,607 |
| 2026-05-27 | 83.40 | 84.50 | 80.50 | 83.10 | -0.24% | 11,162 |
| 2026-05-26 | 79.70 | 83.70 | 76.50 | 83.30 | +8.04% | 21,610 |
| 2026-05-25 | 78.20 | 78.20 | 75.10 | 77.10 | -0.52% | 2,978 |
| 2026-05-22 | 77.90 | 78.00 | 75.20 | 77.50 | +0.39% | 4,496 |
| 2026-05-21 | 78.00 | 79.30 | 76.40 | 77.20 | -1.03% | 3,434 |
| 2026-05-20 | 79.90 | 80.00 | 75.90 | 78.00 | -0.64% | 8,199 |
| 2026-05-19 | 75.60 | 80.50 | 75.20 | 78.50 | +4.81% | 13,373 |
| 2026-05-18 | 75.70 | 77.00 | 73.90 | 74.90 | +1.49% | 7,530 |
| 2026-05-15 | 70.30 | 75.00 | 69.90 | 73.80 | +5.43% | 10,375 |
| 2026-05-14 | 67.00 | 70.50 | 67.00 | 70.00 | +3.70% | 2,466 |
| 2026-05-13 | 68.60 | 70.00 | 66.10 | 67.50 | -1.60% | 3,803 |
| 2026-05-12 | 68.70 | 71.50 | 68.10 | 68.60 | -0.87% | 4,502 |
| 2026-05-11 | 67.80 | 69.70 | 67.10 | 69.20 | +2.06% | 3,331 |
| 2026-05-08 | 66.90 | 69.00 | 66.70 | 67.80 | +2.42% | 5,482 |
| 2026-05-07 | 67.50 | 67.70 | 65.10 | 66.20 | -1.93% | 7,248 |
| 2026-05-06 | 67.30 | 68.80 | 66.60 | 67.50 | +2.12% | 6,363 |
| 2026-05-05 | 67.40 | 67.60 | 64.90 | 66.10 | -2.22% | 6,472 |
| 2026-05-04 | 67.40 | 69.20 | 65.00 | 67.60 | +0.00% | 6,029 |
| 2026-04-30 | 69.70 | 69.70 | 65.90 | 67.60 | -1.89% | 6,370 |
| 2026-04-29 | 69.40 | 70.20 | 68.30 | 68.90 | -0.58% | 2,233 |
| 2026-04-28 | 72.20 | 72.60 | 68.20 | 69.30 | -4.55% | 6,240 |
| 2026-04-27 | 71.60 | 73.10 | 71.50 | 72.60 | +1.11% | 3,861 |
| 2026-04-24 | 70.90 | 72.40 | 70.40 | 71.80 | +1.27% | 5,248 |
| 2026-04-23 | 71.90 | 72.00 | 69.20 | 70.90 | -1.12% | 10,399 |
| 2026-04-22 | 72.00 | 73.40 | 70.50 | 71.70 | -4.91% | 9,166 |
| 2026-04-21 | 74.70 | 76.60 | 72.70 | 75.40 | +1.34% | 7,781 |
| 2026-04-20 | 77.60 | 77.60 | 71.10 | 74.40 | +1.09% | 8,940 |
| 2026-04-17 | 72.50 | 76.00 | 71.40 | 73.60 | +2.22% | 9,046 |
| 2026-04-16 | 71.20 | 72.80 | 69.80 | 72.00 | +1.98% | 17,073 |
| 2026-04-15 | 69.40 | 70.60 | 67.10 | 70.60 | +1.44% | 7,105 |
| 2026-04-14 | 70.40 | 71.80 | 68.90 | 69.60 | +0.58% | 6,733 |
| 2026-04-13 | 67.50 | 70.40 | 66.00 | 69.20 | +3.13% | 6,286 |
| 2026-04-10 | 66.60 | 69.30 | 66.60 | 67.10 | +0.15% | 5,106 |
| 2026-04-09 | 69.10 | 69.80 | 67.00 | 67.00 | -3.74% | 11,515 |
| 2026-04-08 | 71.00 | 72.70 | 69.20 | 69.60 | +0.87% | 6,799 |
| 2026-04-07 | 70.90 | 71.50 | 68.10 | 69.00 | +1.32% | 8,103 |
| 2026-04-02 | 66.10 | 68.30 | 65.80 | 68.10 | -1.30% | 11,216 |
| 2026-04-01 | 68.30 | 70.90 | 68.20 | 69.00 | +1.17% | 6,195 |
| 2026-03-31 | 63.60 | 70.20 | 63.60 | 68.20 | +7.57% | 13,834 |
| 2026-03-30 | 63.30 | 65.70 | 61.10 | 63.40 | +0.32% | 7,749 |
| 2026-03-27 | 64.10 | 65.40 | 62.60 | 63.20 | -2.77% | 8,016 |
| 2026-03-26 | 64.80 | 67.40 | 62.90 | 65.00 | -0.31% | 7,208 |
| 2026-03-25 | 65.40 | 67.10 | 64.30 | 65.20 | +0.00% | 6,871 |
| 2026-03-24 | 66.90 | 67.50 | 65.20 | 65.20 | -1.95% | 10,737 |
| 2026-03-23 | 67.20 | 70.00 | 66.00 | 66.50 | -2.35% | 7,611 |
| 2026-03-20 | 70.70 | 70.70 | 66.90 | 68.10 | -2.30% | 7,768 |
| 2026-03-19 | 70.00 | 70.50 | 68.10 | 69.70 | -1.27% | 8,172 |
| 2026-03-18 | 70.80 | 73.60 | 70.20 | 70.60 | -1.81% | 5,065 |
| 2026-03-17 | 72.10 | 73.10 | 70.20 | 71.90 | -0.42% | 6,074 |
| 2026-03-16 | 72.00 | 75.00 | 69.90 | 72.20 | -1.10% | 12,553 |
| 2026-03-13 | 73.70 | 75.20 | 70.90 | 73.00 | -2.01% | 9,520 |
| 2026-03-12 | 74.40 | 75.70 | 72.90 | 74.50 | -1.19% | 5,960 |
| 2026-03-11 | 73.90 | 77.10 | 71.10 | 75.40 | +1.34% | 9,393 |
| 2026-03-10 | 76.00 | 76.00 | 71.00 | 74.40 | -0.93% | 10,812 |
| 2026-03-09 | 74.60 | 77.40 | 74.60 | 75.10 | -4.21% | 10,086 |
| 2026-03-06 | 77.40 | 80.40 | 77.00 | 78.40 | +1.16% | 17,599 |
| 2026-03-05 | 76.80 | 79.70 | 76.40 | 77.50 | +1.71% | 15,894 |
| 2026-03-04 | 75.00 | 76.20 | 73.40 | 76.20 | +1.87% | 10,173 |
| 2026-03-03 | 72.50 | 74.80 | 70.90 | 74.80 | +1.08% | 7,152 |
| 2026-03-02 | 71.10 | 75.00 | 68.60 | 74.00 | +3.64% | 13,117 |
| 2026-02-27 | 70.90 | 71.50 | 68.10 | 71.40 | +0.71% | 13,481 |
| 2026-02-26 | 69.80 | 71.40 | 67.60 | 70.90 | +4.26% | 15,049 |
| 2026-02-25 | 62.60 | 68.80 | 62.60 | 68.00 | +8.80% | 21,904 |
| 2026-02-24 | 67.00 | 67.00 | 61.50 | 62.50 | -6.72% | 20,899 |
| 2026-02-23 | 69.00 | 69.50 | 66.90 | 67.00 | +0.60% | 12,779 |
| 2026-02-20 | 68.70 | 68.90 | 62.20 | 66.60 | -3.90% | 19,528 |
| 2026-02-19 | 65.50 | 71.90 | 65.50 | 69.30 | +5.80% | 13,599 |
| 2026-02-18 | 63.60 | 66.60 | 63.50 | 65.50 | +2.50% | 11,638 |
| 2026-02-17 | 63.50 | 64.70 | 63.00 | 63.90 | -0.93% | 5,502 |
| 2026-02-16 | 66.40 | 66.40 | 63.60 | 64.50 | -1.98% | 6,926 |
| 2026-02-13 | 63.60 | 66.40 | 63.10 | 65.80 | +2.81% | 11,454 |
| 2026-02-12 | 67.00 | 67.00 | 61.30 | 64.00 | -2.74% | 19,090 |
| 2026-02-11 | 68.80 | 69.30 | 64.00 | 65.80 | -5.05% | 15,169 |
| 2026-02-10 | 72.80 | 73.00 | 69.30 | 69.30 | -4.81% | 7,809 |
| 2026-02-09 | 72.90 | 75.00 | 70.50 | 72.80 | +1.39% | 10,324 |
| 2026-02-06 | 73.20 | 74.30 | 69.90 | 71.80 | -5.77% | 21,369 |
| 2026-02-05 | 80.60 | 81.30 | 70.20 | 76.20 | -6.04% | 38,089 |
| 2026-02-04 | 93.00 | 93.00 | 80.80 | 81.10 | -13.17% | 26,678 |
| 2026-02-03 | 91.80 | 94.80 | 90.90 | 93.40 | +2.86% | 8,201 |
| 2026-02-02 | 89.00 | 93.40 | 88.30 | 90.80 | +1.23% | 14,363 |
| 2026-01-30 | 87.10 | 91.10 | 87.10 | 89.70 | +2.05% | 6,334 |
| 2026-01-29 | 89.90 | 90.70 | 86.70 | 87.90 | -3.62% | 11,418 |
| 2026-01-28 | 87.60 | 92.60 | 87.60 | 91.20 | +5.43% | 23,016 |
| 2026-01-27 | 90.50 | 93.50 | 84.00 | 86.50 | -1.48% | 26,326 |
| 2026-01-26 | 89.40 | 90.30 | 85.00 | 87.80 | -0.23% | 5,721 |
| 2026-01-23 | 81.90 | 89.60 | 81.90 | 88.00 | +7.58% | 28,364 |
| 2026-01-22 | 82.90 | 83.40 | 80.50 | 81.80 | -0.24% | 18,487 |
| 2026-01-21 | 84.60 | 84.90 | 80.40 | 82.00 | -1.20% | 15,248 |
| 2026-01-20 | 85.20 | 86.40 | 82.70 | 83.00 | -3.04% | 5,736 |
| 2026-01-19 | 85.60 | 86.70 | 83.90 | 85.60 | -1.61% | 7,198 |
| 2026-01-16 | 86.90 | 90.10 | 86.30 | 87.00 | +1.16% | 5,355 |
| 2026-01-15 | 88.70 | 89.00 | 84.00 | 86.00 | -2.49% | 13,918 |
| 2026-01-14 | 91.00 | 91.40 | 88.00 | 88.20 | -2.33% | 8,392 |
| 2026-01-13 | 92.30 | 93.10 | 89.10 | 90.30 | -1.85% | 2,630 |
| 2026-01-12 | 92.90 | 95.00 | 91.30 | 92.00 | -0.86% | 6,232 |
| 2026-01-09 | 90.90 | 93.30 | 89.70 | 92.80 | +3.00% | 4,089 |
| 2026-01-08 | 92.70 | 94.00 | 89.40 | 90.10 | -2.80% | 6,664 |
| 2026-01-07 | 89.60 | 93.50 | 89.30 | 92.70 | +4.51% | 6,073 |
| 2026-01-06 | 90.60 | 91.00 | 87.20 | 88.70 | -1.44% | 5,432 |
| 2026-01-05 | 89.20 | 91.50 | 88.10 | 90.00 | +2.04% | 4,689 |
| 2026-01-02 | 89.50 | 92.20 | 88.20 | 88.20 | -2.33% | 6,653 |
| 2025-12-30 | 90.00 | 94.00 | 90.00 | 90.30 | +1.01% | 3,280 |
| 2025-12-29 | 88.00 | 89.80 | 86.60 | 89.40 | +3.11% | 4,965 |
| 2025-12-23 | 87.50 | 88.10 | 85.70 | 86.70 | -1.37% | 6,640 |
| 2025-12-22 | 86.60 | 88.90 | 84.60 | 87.90 | +0.23% | 6,344 |
| 2025-12-19 | 88.70 | 89.20 | 85.20 | 87.70 | -2.66% | 8,911 |
| 2025-12-18 | 90.10 | 90.10 | 90.10 | 90.10 | +0.00% | 0 |
| 2025-12-17 | 90.10 | 90.10 | 90.10 | 90.10 | +0.00% | 0 |
| 2025-12-16 | 92.50 | 93.90 | 89.20 | 90.10 | -1.31% | 7,192 |
| 2025-12-15 | 91.30 | 91.30 | 91.30 | 91.30 | +0.00% | 0 |
| 2025-12-12 | 94.50 | 97.50 | 90.00 | 91.30 | -2.46% | 9,617 |
| 2025-12-11 | 95.20 | 98.90 | 93.40 | 93.60 | -1.47% | 21,206 |
| 2025-12-10 | 96.60 | 100.00 | 95.00 | 95.00 | -1.25% | 3,943 |
| 2025-12-09 | 93.10 | 98.70 | 92.00 | 96.20 | +4.00% | 7,833 |
| 2025-12-08 | 92.10 | 93.20 | 90.60 | 92.50 | +0.76% | 5,963 |
| 2025-12-05 | 95.00 | 95.00 | 91.80 | 91.80 | -2.34% | 6,293 |
| 2025-12-04 | 97.60 | 97.60 | 94.00 | 94.00 | -3.09% | 2,237 |
| 2025-12-03 | 97.30 | 100.00 | 96.50 | 97.00 | +0.73% | 5,767 |
| 2025-12-02 | 97.70 | 98.00 | 96.00 | 96.30 | -0.52% | 3,009 |
| 2025-12-01 | 96.50 | 98.90 | 93.80 | 96.80 | +1.89% | 6,896 |
| 2025-11-28 | 96.00 | 96.70 | 93.00 | 95.00 | -0.63% | 15,744 |
| 2025-11-27 | 99.00 | 100.20 | 95.00 | 95.60 | -1.44% | 5,426 |
| 2025-11-26 | 97.00 | 97.00 | 97.00 | 97.00 | +0.00% | 0 |
| 2025-11-25 | 96.00 | 97.50 | 95.60 | 97.00 | -1.52% | 3,846 |
| 2025-11-24 | 98.50 | 98.50 | 98.50 | 98.50 | +0.00% | 0 |
| 2025-11-21 | 98.30 | 101.20 | 96.00 | 98.50 | -0.40% | 6,626 |
| 2025-11-20 | 100.00 | 101.20 | 98.90 | 98.90 | -0.10% | 2,678 |
| 2025-11-19 | 101.40 | 103.00 | 99.00 | 99.00 | -0.70% | 2,776 |
| 2025-11-18 | 104.00 | 104.00 | 98.20 | 99.70 | -3.95% | 4,669 |
| 2025-11-17 | 109.40 | 110.00 | 103.60 | 103.80 | -3.35% | 4,124 |
| 2025-11-14 | 109.00 | 109.00 | 105.60 | 107.40 | -2.01% | 3,367 |
| 2025-11-13 | 109.60 | 109.60 | 109.60 | 109.60 | +0.00% | 0 |
| 2025-11-12 | 112.80 | 113.40 | 109.00 | 109.60 | -4.70% | 4,274 |
| 2025-11-11 | 115.00 | 115.00 | 115.00 | 115.00 | +0.00% | 0 |
| 2025-11-10 | 115.00 | 115.00 | 115.00 | 115.00 | +0.00% | 0 |
| 2025-11-07 | 115.00 | 115.00 | 115.00 | 115.00 | +0.00% | 0 |
| 2025-11-06 | 119.60 | 120.00 | 114.20 | 115.00 | -6.35% | 8,109 |
| 2025-11-05 | 122.80 | 122.80 | 122.80 | 122.80 | +0.00% | 0 |
| 2025-11-04 | 129.20 | 137.00 | 122.00 | 122.80 | +5.32% | 7,351 |
| 2025-11-03 | 116.60 | 116.60 | 116.60 | 116.60 | +0.00% | 0 |
| 2025-10-31 | 116.00 | 117.60 | 113.80 | 116.60 | +0.17% | 3,025 |
| 2025-10-30 | 114.00 | 117.60 | 114.00 | 116.40 | +1.57% | 1,880 |
| 2025-10-29 | 112.00 | 115.80 | 111.40 | 114.60 | +2.32% | 6,952 |
| 2025-10-28 | 112.60 | 115.20 | 111.00 | 112.00 | +0.54% | 4,476 |
| 2025-10-27 | 109.40 | 113.20 | 109.40 | 111.40 | +2.96% | 2,317 |
| 2025-10-24 | 105.40 | 109.80 | 105.40 | 108.20 | +1.69% | 2,583 |
| 2025-10-23 | 105.80 | 108.00 | 105.40 | 106.40 | -0.37% | 2,248 |
| 2025-10-22 | 108.00 | 109.40 | 105.40 | 106.80 | -0.37% | 2,434 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 8월 (+16.64%). 가장 약한 달: 2월 (-21.37%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
innoscripta SE (1INN.DE)의 최근 종가는 얼마입니까?
2026-10-16 기준 43.60. Closelook 데이터 레이크의 일별 가격 기록 기준.
1INN.DE의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 137.00, 최저 31.10 (2026-10-16 기준).
innoscripta SE이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 1INN.DE의 가장 강한 달은 8월(평균 +16.64%), 가장 약한 달은 2월(평균 -21.37%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 358개로 계산.