Traton SE (8TRA.DE) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	37.66	37.70	36.40	36.52	-4.05%	142,898
2026-09-01	38.28	38.36	37.54	38.06	-0.94%	102,794
2026-08-31	37.76	38.58	37.76	38.42	+1.69%	239,380
2026-08-28	37.50	38.34	37.26	37.78	-1.41%	123,460
2026-08-27	38.40	38.56	38.14	38.32	-0.21%	140,896
2026-08-26	37.90	38.40	37.76	38.40	+1.05%	102,521
2026-08-25	37.30	38.08	37.14	38.00	+2.32%	121,558
2026-08-24	36.70	37.46	36.46	37.14	+1.20%	99,721
2026-08-21	36.58	37.04	36.58	36.70	+0.11%	59,007
2026-08-20	37.00	37.14	36.54	36.66	-0.60%	50,872
2026-08-19	36.98	37.24	36.80	36.88	+0.22%	87,277
2026-08-18	37.10	37.44	36.80	36.80	-0.92%	80,013
2026-08-17	36.96	37.20	36.84	37.14	+0.70%	95,421
2026-08-14	37.18	37.18	36.60	36.88	-0.49%	107,523
2026-08-13	37.60	37.60	36.86	37.06	-1.38%	116,601
2026-08-12	37.90	38.12	37.38	37.58	-0.95%	175,078
2026-08-11	38.54	38.54	37.68	37.94	-2.01%	138,927
2026-08-10	39.00	39.00	38.38	38.72	-0.21%	139,329
2026-08-07	39.10	39.28	38.68	38.80	-1.22%	131,569
2026-08-06	39.98	40.04	39.24	39.28	-1.31%	126,705
2026-08-05	40.92	41.20	39.66	39.80	-2.59%	126,054
2026-08-04	41.24	41.24	40.16	40.86	-1.02%	105,948
2026-08-03	41.00	41.38	40.86	41.28	+1.38%	240,605
2026-07-31	40.82	41.38	40.44	40.72	+0.10%	206,185
2026-07-30	40.76	40.76	40.24	40.68	+0.89%	125,095
2026-07-29	40.00	40.58	39.34	40.32	+1.00%	176,705
2026-07-28	39.36	40.26	39.28	39.92	+1.47%	194,783
2026-07-27	40.00	40.22	39.34	39.34	-0.66%	169,121
2026-07-24	40.08	40.86	39.50	39.60	-2.22%	280,369
2026-07-23	37.70	40.80	37.64	40.50	+11.02%	1,013,893
2026-07-22	36.22	36.62	35.82	36.48	+0.16%	181,941
2026-07-21	35.46	36.42	35.46	36.42	+2.82%	143,600
2026-07-20	35.44	36.26	35.12	35.42	-0.28%	102,611
2026-07-17	35.64	36.26	35.08	35.52	-0.84%	98,621
2026-07-16	36.02	36.02	35.24	35.82	+0.06%	109,063
2026-07-15	34.86	36.58	34.76	35.80	+2.70%	188,574
2026-07-14	35.50	35.68	34.24	34.86	+0.69%	253,057
2026-07-13	34.42	35.00	34.22	34.62	-0.23%	52,765
2026-07-10	34.32	35.94	34.10	34.70	+1.88%	140,248
2026-07-09	34.50	34.50	33.74	34.06	+0.06%	104,248
2026-07-08	35.06	35.08	34.04	34.04	-3.19%	134,301
2026-07-07	35.66	35.72	35.02	35.16	-0.85%	215,693
2026-07-06	34.90	36.04	34.88	35.46	+0.91%	215,352
2026-07-03	33.76	35.14	33.76	35.14	+4.27%	356,821
2026-07-02	33.20	34.22	32.78	33.70	+1.02%	181,132
2026-07-01	33.00	33.36	32.66	33.36	+0.54%	177,312
2026-06-30	32.08	33.18	31.72	33.18	+4.08%	162,597
2026-06-29	32.26	32.26	31.36	31.88	-0.19%	191,889
2026-06-26	32.78	32.78	31.70	31.94	-1.90%	285,351
2026-06-25	31.56	33.10	31.50	32.56	+3.17%	98,145
2026-06-24	32.06	32.22	31.36	31.56	-1.93%	139,271
2026-06-23	33.10	33.10	32.18	32.18	-2.66%	104,072
2026-06-22	33.62	33.68	32.28	33.06	-0.24%	244,816
2026-06-19	33.32	33.94	32.78	33.14	-2.30%	159,645
2026-06-18	33.68	34.04	33.10	33.92	+0.06%	256,337
2026-06-17	34.28	34.38	33.64	33.90	-2.87%	194,066
2026-06-16	34.74	35.26	34.42	34.90	+1.22%	94,077
2026-06-15	35.24	35.34	34.48	34.48	+1.53%	116,736
2026-06-12	33.70	34.36	33.70	33.96	+2.85%	80,205
2026-06-11	32.70	33.12	32.60	33.02	+0.92%	99,010
2026-06-10	34.40	34.40	32.54	32.72	-3.37%	67,499
2026-06-09	33.90	34.30	33.74	33.86	-0.65%	79,876
2026-06-08	33.38	34.08	33.08	34.08	+0.77%	103,656
2026-06-05	34.90	34.90	33.74	33.82	-2.25%	105,051
2026-06-04	34.88	35.00	34.22	34.60	-0.40%	105,760
2026-06-03	34.52	35.40	34.16	34.74	+0.46%	108,393
2026-06-02	33.74	34.62	33.74	34.58	+2.98%	66,641
2026-06-01	34.54	34.70	33.34	33.58	-0.53%	162,755
2026-05-29	34.60	34.60	33.70	33.76	-1.57%	136,161
2026-05-28	34.22	34.70	33.78	34.30	-0.52%	67,730
2026-05-27	33.78	34.92	33.78	34.48	+2.25%	107,294
2026-05-26	33.86	34.10	33.68	33.72	-0.18%	94,203
2026-05-25	33.00	33.90	33.00	33.78	+4.39%	66,207
2026-05-22	32.12	32.70	32.12	32.36	+1.12%	101,651
2026-05-21	31.84	32.26	31.60	32.00	+0.50%	113,049
2026-05-20	31.38	32.16	31.38	31.84	+1.02%	100,736
2026-05-19	32.22	32.52	31.40	31.52	-2.23%	185,767
2026-05-18	32.14	32.56	31.56	32.24	-1.23%	102,041
2026-05-15	32.86	32.86	32.20	32.64	-0.97%	178,523
2026-05-14	32.68	33.24	32.68	32.96	+0.98%	86,978
2026-05-13	32.70	33.20	32.22	32.64	+0.68%	148,333
2026-05-12	33.06	33.18	32.42	32.42	-3.40%	231,215
2026-05-11	32.88	33.56	32.56	33.56	+1.70%	225,013
2026-05-08	33.28	33.28	32.78	33.00	-0.84%	145,921
2026-05-07	33.78	34.08	33.08	33.28	-0.30%	154,357
2026-05-06	32.78	33.96	32.72	33.38	+2.39%	237,396
2026-05-05	31.66	32.60	31.64	32.60	+3.16%	140,919
2026-05-04	32.26	32.56	31.52	31.60	-2.11%	305,198
2026-04-30	30.66	32.30	30.54	32.28	+3.53%	260,690
2026-04-29	31.20	31.96	30.82	31.18	+1.30%	362,611
2026-04-28	31.18	31.46	30.78	30.78	-1.91%	154,681
2026-04-27	32.04	32.14	31.30	31.38	-1.20%	101,629
2026-04-24	32.18	32.26	31.50	31.76	-0.94%	156,642
2026-04-23	31.80	32.32	31.68	32.06	+0.82%	120,806
2026-04-22	32.20	32.42	31.78	31.80	-0.44%	203,175
2026-04-21	32.20	32.66	31.94	31.94	-0.68%	149,948
2026-04-20	31.84	32.28	31.80	32.16	-1.35%	125,330
2026-04-17	31.24	32.82	31.10	32.60	+4.02%	134,506
2026-04-16	31.96	32.02	31.14	31.34	-1.76%	151,380
2026-04-15	32.50	32.74	31.90	31.90	-1.73%	156,538
2026-04-14	33.06	33.50	32.46	32.46	-1.87%	130,920
2026-04-13	33.02	33.12	32.74	33.08	-0.66%	111,295
2026-04-10	32.70	33.70	32.32	33.30	+1.65%	165,238
2026-04-09	33.26	33.26	32.36	32.76	-2.03%	192,373
2026-04-08	32.36	33.50	32.04	33.44	+9.28%	307,393
2026-04-07	31.32	31.86	30.34	30.60	-2.92%	224,970
2026-04-02	31.14	31.58	30.88	31.52	-0.63%	180,240
2026-04-01	31.78	31.84	31.24	31.72	+2.92%	213,815
2026-03-31	30.12	30.82	29.60	30.82	+2.73%	260,749
2026-03-30	30.38	30.38	29.76	30.00	-1.32%	149,774
2026-03-27	30.56	30.62	30.16	30.40	-0.65%	138,692
2026-03-26	30.82	31.06	30.50	30.60	-1.80%	145,491
2026-03-25	30.94	31.50	30.94	31.16	+2.30%	177,954
2026-03-24	30.10	30.72	29.86	30.46	+1.67%	161,604
2026-03-23	28.22	30.34	27.96	29.96	+3.31%	330,940
2026-03-20	29.44	29.84	28.90	29.00	-0.34%	343,561
2026-03-19	29.72	29.72	28.86	29.10	-3.71%	258,333
2026-03-18	30.58	30.98	30.06	30.22	-0.66%	143,851
2026-03-17	30.42	30.82	30.10	30.42	+0.40%	115,596
2026-03-16	31.00	31.08	30.22	30.30	-1.94%	265,130
2026-03-13	31.28	31.50	30.80	30.90	-1.97%	393,893
2026-03-12	31.68	32.10	31.40	31.52	-0.82%	305,337
2026-03-11	31.46	31.98	31.32	31.78	+0.25%	147,407
2026-03-10	31.22	32.08	31.08	31.70	+4.76%	223,903
2026-03-09	30.52	30.66	29.84	30.26	-3.63%	427,946
2026-03-06	31.70	31.98	31.00	31.40	+0.13%	283,508
2026-03-05	32.10	32.88	31.36	31.36	-1.38%	347,695
2026-03-04	32.00	33.18	30.94	31.80	-3.17%	669,313
2026-03-03	33.82	33.82	32.56	32.84	-5.14%	393,363
2026-03-02	34.94	35.14	34.06	34.62	-3.94%	239,870
2026-02-27	35.96	36.34	35.62	36.04	+0.61%	175,099
2026-02-26	36.06	36.40	35.78	35.82	-1.16%	100,101
2026-02-25	36.88	36.90	36.04	36.24	-0.93%	192,849
2026-02-24	36.68	37.08	36.58	36.58	+0.27%	123,476
2026-02-23	37.04	37.22	36.44	36.48	-1.51%	66,962
2026-02-20	36.50	37.34	36.18	37.04	+1.54%	92,162
2026-02-19	36.66	36.80	36.14	36.48	-0.82%	66,006
2026-02-18	36.04	36.92	35.98	36.78	+1.94%	123,320
2026-02-17	35.88	36.30	35.80	36.08	-0.17%	85,161
2026-02-16	36.64	36.68	36.06	36.14	-0.88%	91,067
2026-02-13	35.96	36.46	35.38	36.46	+0.44%	128,431
2026-02-12	37.00	37.16	36.06	36.30	-1.36%	336,818
2026-02-11	36.24	36.82	36.00	36.80	+1.71%	145,566
2026-02-10	36.08	36.58	35.54	36.18	+0.56%	325,093
2026-02-09	36.30	36.34	35.42	35.98	-0.55%	231,370
2026-02-06	35.70	36.36	35.40	36.18	+0.50%	206,017
2026-02-05	36.30	36.36	35.40	36.00	-0.99%	137,833
2026-02-04	35.58	36.36	35.24	36.36	+3.47%	349,392
2026-02-03	33.44	35.28	33.30	35.14	+5.78%	223,775
2026-02-02	32.54	33.22	32.36	33.22	+0.85%	96,176
2026-01-30	32.68	32.94	32.46	32.94	+1.48%	108,451
2026-01-29	32.96	32.98	32.36	32.46	-0.67%	256,057
2026-01-28	31.62	32.88	31.56	32.68	+3.16%	272,215
2026-01-27	31.46	31.68	31.14	31.68	+1.54%	124,855
2026-01-26	31.50	31.52	31.14	31.20	-0.57%	98,102
2026-01-23	31.36	31.74	31.32	31.38	-0.13%	112,435
2026-01-22	32.14	32.32	31.22	31.42	+0.32%	185,997
2026-01-21	29.36	31.82	29.36	31.32	+6.10%	475,859
2026-01-20	30.16	30.22	29.00	29.52	-2.64%	281,320
2026-01-19	30.24	30.46	30.10	30.32	-2.32%	132,457
2026-01-16	31.44	31.44	30.78	31.04	-0.83%	103,478
2026-01-15	31.04	31.44	30.72	31.30	+1.62%	119,501
2026-01-14	30.98	31.22	30.64	30.80	-0.26%	129,260
2026-01-13	30.80	31.36	30.54	30.88	-1.72%	157,885
2026-01-12	31.70	31.70	31.18	31.42	-0.32%	85,085
2026-01-09	31.40	32.02	30.94	31.52	-0.51%	181,592
2026-01-08	32.00	32.02	31.28	31.68	-1.74%	114,077
2026-01-07	31.88	32.48	31.66	32.24	+1.45%	151,535
2026-01-06	31.60	32.14	31.32	31.78	+3.05%	134,401
2026-01-05	31.46	31.78	30.80	30.84	-1.72%	95,029
2026-01-02	30.86	31.38	30.62	31.38	+2.89%	127,006
2025-12-30	30.56	30.78	30.48	30.50	+0.07%	104,661
2025-12-29	29.96	30.64	29.96	30.48	+1.74%	85,334
2025-12-23	30.30	30.30	29.94	29.96	-0.20%	57,804
2025-12-22	30.44	30.54	30.02	30.02	-1.18%	98,389
2025-12-19	30.42	30.64	30.32	30.38	-0.46%	177,931
2025-12-18	30.16	30.60	30.04	30.52	+0.99%	195,144
2025-12-17	30.24	30.36	30.00	30.22	-0.20%	137,596
2025-12-16	30.40	30.86	30.18	30.28	-0.79%	159,462
2025-12-15	30.90	30.96	30.38	30.52	-0.13%	152,563
2025-12-12	30.22	30.74	30.16	30.56	+1.80%	139,606
2025-12-11	29.04	30.08	28.86	30.02	+3.59%	220,229
2025-12-10	28.66	29.18	28.64	28.98	+0.98%	87,032
2025-12-09	28.90	29.08	28.42	28.70	-1.71%	122,817
2025-12-08	29.46	29.54	29.20	29.20	-1.02%	93,468
2025-12-05	29.02	29.74	28.92	29.50	+1.94%	179,934
2025-12-04	28.40	29.04	28.30	28.94	+2.77%	121,231
2025-12-03	28.86	28.96	28.14	28.16	-1.47%	96,188
2025-12-02	28.78	28.96	28.44	28.58	-1.04%	177,005
2025-12-01	29.16	29.16	28.66	28.88	-1.63%	95,860
2025-11-28	29.36	29.40	28.96	29.36	-0.14%	96,161
2025-11-27	29.34	29.54	29.18	29.40	+0.27%	71,332
2025-11-26	29.56	29.74	29.18	29.32	-0.61%	89,815
2025-11-25	29.00	29.54	28.56	29.50	+1.94%	138,453
2025-11-24	28.74	29.22	28.58	28.94	+1.69%	210,305
2025-11-21	27.48	28.46	27.36	28.46	+2.37%	146,877
2025-11-20	28.78	28.82	27.80	27.80	-2.73%	112,898
2025-11-19	27.60	28.76	27.60	28.58	+3.55%	155,959
2025-11-18	27.50	27.70	27.18	27.60	-1.50%	133,170
2025-11-17	28.52	28.60	27.96	28.02	-1.34%	89,534
2025-11-14	28.90	28.92	28.08	28.40	-2.07%	237,701
2025-11-13	29.10	29.18	28.96	29.00	+0.00%	123,764
2025-11-12	28.50	29.06	28.26	29.00	+2.26%	142,377
2025-11-11	28.04	28.40	27.90	28.36	+1.36%	108,273
2025-11-10	28.12	28.46	27.98	27.98	+1.16%	102,549
2025-11-07	27.96	28.18	27.36	27.66	-0.14%	115,377
2025-11-06	28.04	28.20	27.70	27.70	-1.35%	115,958
2025-11-05	27.00	28.28	26.98	28.08	+3.24%	191,838
2025-11-04	27.50	27.50	27.04	27.20	-1.95%	199,204
2025-11-03	27.90	28.42	27.74	27.74	-0.36%	203,618
2025-10-31	27.92	28.10	27.46	27.84	-0.22%	256,996
2025-10-30	27.62	28.00	27.56	27.90	+0.94%	201,368
2025-10-29	26.90	27.96	26.70	27.64	+2.75%	365,946
2025-10-28	26.62	27.02	26.50	26.90	+0.37%	238,041
2025-10-27	26.60	26.94	26.14	26.80	+1.21%	256,491
2025-10-24	26.46	26.56	26.08	26.48	+0.76%	167,781
2025-10-23	26.12	26.36	26.00	26.28	+0.31%	276,642
2025-10-22	26.26	26.50	26.12	26.20	-0.08%	581,649
2025-10-21	26.30	26.46	25.92	26.22	-0.23%	185,287
2025-10-20	26.14	26.46	25.90	26.28	+1.55%	161,888
2025-10-17	26.00	26.50	25.78	25.88	-2.63%	251,001
2025-10-16	26.30	26.58	26.12	26.58	+1.45%	119,628
2025-10-15	26.54	26.56	26.20	26.20	+0.15%	184,100
2025-10-14	26.32	26.54	26.16	26.16	-1.51%	185,420
2025-10-13	26.38	26.76	26.32	26.56	+1.22%	141,760
2025-10-10	26.68	27.22	26.24	26.24	-1.72%	195,053
2025-10-09	26.54	27.08	26.46	26.70	-0.37%	188,333
2025-10-08	27.02	27.02	26.58	26.80	-1.03%	153,274
2025-10-07	27.16	27.26	26.52	27.08	-3.01%	326,279
2025-10-06	28.00	28.10	27.60	27.92	-0.57%	108,611
2025-10-03	27.90	28.16	27.58	28.08	+2.03%	159,774
2025-10-02	27.50	28.00	27.42	27.52	+0.66%	128,630
2025-10-01	27.34	27.64	27.12	27.34	+0.22%	148,640
2025-09-30	27.62	27.66	27.12	27.28	-0.94%	148,747
2025-09-29	27.78	28.14	27.42	27.54	+0.07%	164,535
2025-09-26	27.88	27.90	27.36	27.52	-2.55%	440,169
2025-09-25	29.10	29.12	28.08	28.24	-2.82%	189,225
2025-09-24	29.80	29.80	29.00	29.06	-2.48%	290,545
2025-09-23	29.50	30.28	29.24	29.80	+1.29%	236,995
2025-09-22	29.84	29.88	29.00	29.42	-1.54%	215,798
2025-09-19	30.40	30.56	29.88	29.88	-1.78%	373,348
2025-09-18	30.58	30.84	30.34	30.42	+0.00%	83,304
2025-09-17	30.74	30.82	30.18	30.42	-0.07%	83,302
2025-09-16	30.52	31.00	30.30	30.44	-0.65%	136,254
2025-09-15	30.70	31.06	30.56	30.64	+0.59%	81,029
2025-09-12	30.64	30.72	30.22	30.46	-0.39%	74,496
2025-09-11	30.26	30.70	30.00	30.58	+1.06%	169,673
2025-09-10	30.94	30.94	30.08	30.26	-1.75%	177,349
2025-09-09	31.04	31.30	30.58	30.80	-0.32%	80,018
2025-09-08	30.54	31.12	30.30	30.90	+2.18%	108,065

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+15.77%). 가장 약한 달: 3월 (-13.52%). 일별 데이터 2년치(2025–2026) 기준.

1월+5.50%
2월+15.77%
3월-13.52%
4월-3.68%
5월+6.56%
6월-4.79%
7월+15.40%
8월+0.24%
9월-13.23%
10월+1.83%
11월+5.84%
12월+5.61%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Traton SE (8TRA.DE)의 최근 종가는 얼마입니까?

2026-09-02 기준 36.52. Closelook 데이터 레이크의 일별 가격 기록 기준.

8TRA.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 41.38, 최저 25.78 (2026-09-02 기준).

Traton SE이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 8TRA.DE의 가장 강한 달은 2월(평균 +15.77%), 가장 약한 달은 3월(평균 -13.52%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 424개로 계산.