Hugo Boss AG (BOSS.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	39.05	39.40	38.94	39.06	+0.10%	548,788
2026-09-01	38.93	39.05	38.75	39.02	+0.96%	303,847
2026-08-31	38.60	38.92	38.60	38.65	-0.10%	447,935
2026-08-28	38.30	38.90	38.30	38.69	+0.49%	447,999
2026-08-27	38.04	38.70	38.04	38.50	+0.97%	358,147
2026-08-26	38.29	38.34	38.07	38.13	-0.10%	122,808
2026-08-25	37.98	38.26	37.98	38.17	+0.26%	135,019
2026-08-24	38.40	38.47	38.07	38.07	-0.31%	298,552
2026-08-21	37.65	38.19	37.56	38.19	+1.60%	258,830
2026-08-20	37.98	37.98	37.59	37.59	-0.69%	575,551
2026-08-19	37.93	37.97	37.78	37.85	-0.29%	209,860
2026-08-18	37.81	38.08	37.81	37.96	-0.37%	171,003
2026-08-17	37.77	38.10	37.52	38.10	+1.03%	315,440
2026-08-14	38.08	38.15	37.71	37.71	-0.82%	198,409
2026-08-13	37.89	38.19	37.86	38.02	+0.29%	262,000
2026-08-12	37.92	37.97	37.75	37.91	+0.16%	242,675
2026-08-11	37.96	37.97	37.85	37.85	+0.03%	301,172
2026-08-10	37.92	37.96	37.84	37.84	-0.26%	212,940
2026-08-07	37.94	37.97	37.90	37.94	-0.03%	178,372
2026-08-06	37.96	38.01	37.92	37.95	-0.24%	207,526
2026-08-05	37.92	38.04	37.92	38.04	+0.11%	211,058
2026-08-04	37.91	38.20	37.91	38.00	-0.03%	386,419
2026-08-03	37.99	38.07	37.85	38.01	-0.05%	839,061
2026-07-31	38.00	38.06	37.92	38.03	+0.08%	246,888
2026-07-30	37.94	38.34	37.93	38.00	+0.13%	441,347
2026-07-29	37.99	37.99	37.90	37.95	-0.08%	145,094
2026-07-28	37.95	38.10	37.90	37.98	+0.16%	350,977
2026-07-27	37.99	38.02	37.86	37.92	+0.16%	267,659
2026-07-24	37.80	37.95	37.80	37.86	-0.05%	201,443
2026-07-23	37.85	37.90	37.83	37.88	-0.03%	111,972
2026-07-22	37.96	37.96	37.88	37.89	-0.08%	115,685
2026-07-21	38.05	38.05	37.85	37.92	-0.26%	392,752
2026-07-20	37.88	38.02	37.82	38.02	+0.32%	516,540
2026-07-17	37.96	37.97	37.85	37.90	+0.00%	494,273
2026-07-16	37.88	37.96	37.85	37.90	-0.11%	180,387
2026-07-15	37.89	37.96	37.87	37.94	+0.00%	146,615
2026-07-14	37.90	37.94	37.85	37.94	-0.05%	174,101
2026-07-13	37.98	38.03	37.85	37.96	-0.03%	249,450
2026-07-10	37.95	37.97	37.80	37.97	+0.37%	309,288
2026-07-09	37.90	37.95	37.81	37.83	+0.08%	252,279
2026-07-08	37.80	37.91	37.74	37.80	+0.00%	204,168
2026-07-07	37.90	37.98	37.79	37.80	+0.03%	240,278
2026-07-06	37.79	37.92	37.74	37.79	+0.00%	594,866
2026-07-03	37.77	37.87	37.75	37.79	-0.16%	434,937
2026-07-02	37.80	37.90	37.69	37.85	+0.19%	358,273
2026-07-01	37.55	37.84	37.55	37.78	+0.56%	477,632
2026-06-30	37.79	37.83	37.50	37.57	-0.58%	525,749
2026-06-29	37.68	37.87	37.61	37.79	+0.03%	360,570
2026-06-26	37.65	37.83	37.54	37.78	+0.72%	497,624
2026-06-25	37.80	38.05	37.51	37.51	-0.50%	830,829
2026-06-24	37.90	38.03	37.70	37.70	-0.66%	410,096
2026-06-23	38.00	38.20	37.81	37.95	-0.37%	393,187
2026-06-22	38.47	38.52	37.98	38.09	-1.83%	513,445
2026-06-19	38.89	38.89	38.54	38.80	+0.00%	234,039
2026-06-18	38.78	39.15	38.50	38.80	-0.39%	305,143
2026-06-17	39.13	39.33	38.60	38.95	-0.89%	384,461
2026-06-16	39.39	39.44	39.01	39.30	-0.48%	260,182
2026-06-15	39.50	39.80	38.92	39.49	-0.03%	412,883
2026-06-12	39.52	40.09	39.50	39.50	-0.65%	564,936
2026-06-11	38.79	40.52	38.58	39.76	+9.05%	3,416,918
2026-06-10	36.31	36.67	36.19	36.46	+0.55%	373,767
2026-06-09	35.89	36.81	35.88	36.26	+0.78%	946,088
2026-06-08	35.79	36.15	35.41	35.98	+0.62%	883,974
2026-06-05	35.83	35.93	35.60	35.76	+0.59%	305,959
2026-06-04	35.38	36.18	35.22	35.55	+0.42%	509,942
2026-06-03	35.27	35.45	35.10	35.40	+0.14%	429,561
2026-06-02	35.48	36.04	35.32	35.35	-0.37%	321,540
2026-06-01	35.65	35.65	35.10	35.48	-0.62%	569,432
2026-05-29	35.95	36.45	35.66	35.70	-0.50%	513,239
2026-05-28	35.87	35.96	35.42	35.88	-0.28%	475,258
2026-05-27	35.67	36.44	35.67	35.98	+0.98%	832,677
2026-05-26	35.58	35.76	35.33	35.63	-0.22%	344,980
2026-05-25	35.79	36.04	35.64	35.71	-0.06%	253,142
2026-05-22	36.24	36.50	35.53	35.73	-0.69%	333,594
2026-05-21	36.03	36.09	35.75	35.98	-0.19%	245,694
2026-05-20	36.01	36.28	35.60	36.05	-0.14%	238,109
2026-05-19	36.00	36.57	35.95	36.10	+0.56%	362,791
2026-05-18	35.79	36.18	35.37	35.90	-0.31%	339,930
2026-05-15	35.40	36.28	35.01	36.01	+1.27%	754,289
2026-05-14	35.64	35.85	35.49	35.56	+0.25%	110,249
2026-05-13	36.09	36.09	35.47	35.47	-1.44%	373,857
2026-05-12	36.15	36.25	35.55	35.99	-0.91%	441,210
2026-05-11	36.66	37.04	36.26	36.32	-1.84%	542,539
2026-05-08	36.55	37.00	36.07	37.00	+0.27%	458,622
2026-05-07	36.72	37.22	36.46	36.90	+0.79%	246,330
2026-05-06	36.03	37.22	35.73	36.61	+1.69%	802,072
2026-05-05	37.00	37.64	35.10	36.00	+0.50%	795,070
2026-05-04	36.46	36.46	35.04	35.82	-0.69%	565,373
2026-04-30	35.59	36.47	35.52	36.07	+0.19%	390,870
2026-04-29	36.63	36.81	35.27	36.00	-2.15%	922,863
2026-04-28	36.98	37.19	36.64	36.79	+0.22%	222,103
2026-04-27	36.70	37.22	36.63	36.71	+0.30%	369,920
2026-04-24	36.54	36.64	35.88	36.60	-0.54%	453,416
2026-04-23	36.99	37.11	36.50	36.80	-1.29%	340,854
2026-04-22	37.53	37.81	36.54	37.28	-1.17%	710,152
2026-04-21	37.91	38.15	37.68	37.72	+0.05%	385,056
2026-04-20	37.49	37.85	37.31	37.70	-0.13%	252,933
2026-04-17	37.25	38.03	36.94	37.75	+2.05%	1,102,840
2026-04-16	37.01	37.27	36.84	36.99	+0.57%	469,142
2026-04-15	37.10	37.10	36.37	36.78	-0.84%	356,434
2026-04-14	37.11	37.46	36.98	37.09	+0.03%	300,031
2026-04-13	37.04	37.08	36.47	37.08	-0.43%	447,435
2026-04-10	37.32	37.58	36.84	37.24	+0.22%	476,436
2026-04-09	36.60	37.21	36.23	37.16	+1.84%	396,989
2026-04-08	36.11	37.12	36.11	36.49	+1.53%	731,898
2026-04-07	36.40	36.82	35.73	35.94	-0.80%	376,065
2026-04-02	36.30	36.41	35.83	36.23	-0.49%	377,158
2026-04-01	36.78	37.11	36.26	36.41	-0.87%	417,023
2026-03-31	36.61	37.04	36.37	36.73	+0.80%	272,318
2026-03-30	35.79	36.64	35.74	36.44	+1.22%	371,972
2026-03-27	36.52	36.54	35.82	36.00	-1.10%	314,736
2026-03-26	36.46	36.64	35.76	36.40	-0.66%	378,414
2026-03-25	36.96	37.19	35.94	36.64	-0.38%	409,542
2026-03-24	37.00	37.14	36.48	36.78	-0.38%	223,325
2026-03-23	36.03	37.42	35.90	36.92	+0.82%	324,478
2026-03-20	37.02	37.14	36.35	36.62	-0.33%	243,822
2026-03-19	36.55	37.15	36.41	36.74	-0.70%	327,823
2026-03-18	37.59	37.75	36.71	37.00	-1.39%	401,835
2026-03-17	37.58	37.58	37.04	37.52	+0.43%	365,328
2026-03-16	37.01	37.52	36.59	37.36	+1.27%	353,233
2026-03-13	36.90	37.44	35.84	36.89	+1.21%	450,776
2026-03-12	36.30	36.90	35.82	36.45	+1.45%	491,959
2026-03-11	35.74	36.66	35.74	35.93	+0.22%	449,674
2026-03-10	37.77	37.90	35.43	35.85	+1.79%	700,122
2026-03-09	35.39	36.45	34.80	35.22	-0.56%	517,038
2026-03-06	35.57	36.08	35.17	35.42	-0.48%	236,867
2026-03-05	35.54	35.96	35.02	35.59	+0.45%	241,244
2026-03-04	36.41	36.41	34.80	35.43	-1.72%	382,665
2026-03-03	36.65	36.65	35.51	36.05	-2.38%	493,595
2026-03-02	36.40	36.93	35.88	36.93	-1.20%	533,671
2026-02-27	37.79	37.79	36.69	37.38	-0.05%	288,603
2026-02-26	37.35	37.69	37.21	37.40	+0.27%	348,380
2026-02-25	36.99	37.30	36.78	37.30	+0.13%	237,752
2026-02-24	37.32	37.68	37.24	37.25	+0.03%	297,138
2026-02-23	37.15	37.76	36.77	37.24	+0.49%	482,851
2026-02-20	36.78	37.43	36.58	37.06	+0.79%	335,756
2026-02-19	36.73	37.27	36.71	36.77	-0.27%	204,349
2026-02-18	37.01	37.01	36.16	36.87	-0.05%	221,238
2026-02-17	36.63	37.22	36.63	36.89	+0.46%	227,137
2026-02-16	37.09	37.16	36.70	36.72	-0.22%	212,828
2026-02-13	36.62	37.11	36.33	36.80	+0.66%	324,879
2026-02-12	36.78	36.79	36.17	36.56	+0.36%	277,704
2026-02-11	36.54	36.84	36.42	36.43	-0.30%	304,170
2026-02-10	36.45	37.11	36.24	36.54	+1.05%	508,861
2026-02-09	36.01	36.26	35.68	36.16	+0.42%	175,906
2026-02-06	35.66	36.20	35.11	36.01	+0.64%	241,261
2026-02-05	35.30	36.30	35.30	35.78	+1.30%	406,527
2026-02-04	34.89	35.83	34.78	35.32	+1.44%	703,617
2026-02-03	35.27	35.27	34.40	34.82	-0.68%	308,454
2026-02-02	35.19	35.46	34.85	35.06	+0.17%	241,466
2026-01-30	34.82	35.13	34.65	35.00	+1.10%	400,652
2026-01-29	34.67	34.92	34.29	34.62	+0.38%	255,229
2026-01-28	34.57	34.71	34.17	34.49	-0.26%	143,773
2026-01-27	34.74	34.79	34.42	34.58	-0.35%	218,488
2026-01-26	34.30	34.70	34.14	34.70	-0.29%	307,267
2026-01-23	34.66	34.90	34.51	34.80	+0.09%	227,289
2026-01-22	34.90	35.23	34.65	34.77	+1.70%	411,143
2026-01-21	34.29	34.56	33.85	34.19	-0.58%	313,744
2026-01-20	34.32	34.62	34.03	34.39	-0.46%	364,481
2026-01-19	34.40	34.69	34.10	34.55	-1.29%	480,353
2026-01-16	34.62	35.20	34.60	35.00	+0.26%	344,750
2026-01-15	35.19	35.21	34.45	34.91	-0.91%	320,786
2026-01-14	35.49	35.51	34.96	35.23	-0.45%	286,715
2026-01-13	35.23	35.59	35.07	35.39	+0.00%	222,677
2026-01-12	35.80	35.83	35.11	35.39	-1.12%	355,998
2026-01-09	36.05	36.48	35.35	35.79	-0.25%	476,078
2026-01-08	35.32	36.22	35.24	35.88	+0.79%	337,785
2026-01-07	36.00	36.01	35.14	35.60	-1.19%	378,822
2026-01-06	35.81	36.33	35.50	36.03	+0.61%	327,237
2026-01-05	36.32	36.32	35.44	35.81	-1.35%	403,339
2026-01-02	36.36	36.61	35.96	36.30	+0.41%	197,395
2025-12-30	36.05	36.23	35.81	36.15	-0.33%	149,519
2025-12-29	36.17	36.47	36.10	36.27	+0.11%	227,120
2025-12-23	36.46	36.52	35.97	36.23	-0.77%	262,708
2025-12-22	37.00	37.35	36.06	36.51	-1.70%	491,148
2025-12-19	36.90	37.37	36.85	37.14	+0.08%	310,504
2025-12-18	36.74	37.23	36.55	37.11	+0.68%	298,012
2025-12-17	36.75	36.96	36.61	36.86	+0.24%	300,934
2025-12-16	36.72	37.36	36.56	36.77	+0.55%	441,160
2025-12-15	36.51	37.25	36.34	36.57	+0.14%	294,411
2025-12-12	36.28	37.10	36.17	36.52	+1.73%	691,135
2025-12-11	35.30	36.24	35.30	35.90	+1.56%	599,551
2025-12-10	35.07	35.35	34.82	35.35	+0.23%	313,500
2025-12-09	34.95	35.49	34.93	35.27	+0.51%	264,259
2025-12-08	35.21	35.67	34.89	35.09	-0.93%	520,632
2025-12-05	34.68	35.50	34.66	35.42	+1.43%	521,679
2025-12-04	35.11	35.20	34.50	34.92	-1.05%	895,527
2025-12-03	35.02	35.93	34.37	35.29	-9.86%	2,736,825
2025-12-02	38.34	39.86	37.92	39.15	+2.14%	774,801
2025-12-01	38.58	38.76	38.04	38.33	+0.18%	833,417
2025-11-28	38.36	38.65	38.12	38.26	-0.42%	319,703
2025-11-27	38.68	38.85	37.98	38.42	-0.75%	320,919
2025-11-26	38.09	39.01	37.94	38.71	+2.06%	944,821
2025-11-25	37.16	38.05	36.94	37.93	+2.10%	1,045,135
2025-11-24	37.44	37.44	37.08	37.15	-0.03%	247,726
2025-11-21	36.60	37.34	36.52	37.16	+1.09%	651,047
2025-11-20	36.67	36.96	36.24	36.76	+0.16%	406,628
2025-11-19	36.99	37.04	36.59	36.70	-0.46%	381,586
2025-11-18	36.67	36.87	36.45	36.87	-0.62%	531,667
2025-11-17	37.52	37.52	36.76	37.10	-0.64%	536,650
2025-11-14	37.25	37.61	36.80	37.34	+0.03%	419,019
2025-11-13	37.40	37.47	36.89	37.33	+0.21%	396,944
2025-11-12	37.09	37.71	36.69	37.25	+1.36%	444,589
2025-11-11	36.71	37.10	36.35	36.75	+0.41%	240,193
2025-11-10	37.42	37.45	36.31	36.60	-1.08%	380,742
2025-11-07	36.91	37.17	36.64	37.00	+0.79%	316,007
2025-11-06	37.56	37.56	36.54	36.71	-1.58%	609,267
2025-11-05	36.50	37.33	36.50	37.30	+0.76%	1,072,319
2025-11-04	37.15	38.70	36.20	37.02	-2.30%	1,504,571
2025-11-03	38.38	38.99	37.89	37.89	-1.46%	833,066
2025-10-31	39.34	39.43	38.07	38.45	-2.51%	1,155,203
2025-10-30	40.29	40.52	39.14	39.44	-2.47%	918,204
2025-10-29	41.04	41.09	39.91	40.44	-1.80%	716,721
2025-10-28	41.15	41.27	40.90	41.18	-0.22%	294,904
2025-10-27	41.59	41.59	41.04	41.27	-0.58%	289,986
2025-10-24	41.54	41.85	41.31	41.51	+0.19%	503,754
2025-10-23	41.32	41.67	41.08	41.43	+0.17%	745,372
2025-10-22	41.07	41.55	40.63	41.36	+0.41%	736,202
2025-10-21	41.59	41.60	41.10	41.19	-0.99%	394,876
2025-10-20	41.71	41.71	41.17	41.60	+0.10%	272,168
2025-10-17	40.72	42.01	40.35	41.56	+1.49%	565,181
2025-10-16	41.29	41.36	40.86	40.95	-0.58%	362,111
2025-10-15	41.51	42.31	41.18	41.19	+0.76%	716,089
2025-10-14	40.81	41.26	40.46	40.88	-0.68%	370,901
2025-10-13	41.14	41.41	40.72	41.16	-0.02%	241,350
2025-10-10	41.45	41.88	40.93	41.17	-0.68%	399,888
2025-10-09	41.76	41.85	41.11	41.45	-0.41%	382,577
2025-10-08	40.91	41.97	40.64	41.62	+1.59%	845,731
2025-10-07	40.37	41.15	40.30	40.97	+1.59%	501,689
2025-10-06	40.70	40.73	40.16	40.33	-1.10%	407,745
2025-10-03	40.58	40.78	40.24	40.78	+0.94%	255,311
2025-10-02	40.57	40.61	40.26	40.40	+0.27%	212,068
2025-10-01	40.48	40.64	40.13	40.29	-0.37%	329,918
2025-09-30	40.30	40.65	40.08	40.44	+0.00%	310,594
2025-09-29	40.67	41.07	40.13	40.44	-0.54%	268,046
2025-09-26	40.86	40.86	40.00	40.66	-0.59%	468,677
2025-09-25	41.55	42.37	40.85	40.90	-1.09%	583,067
2025-09-24	41.39	41.41	40.65	41.35	+0.10%	233,190
2025-09-23	41.58	41.98	41.02	41.31	-0.53%	293,297
2025-09-22	40.96	41.78	40.62	41.53	+0.70%	224,683
2025-09-19	41.92	41.99	40.78	41.24	-1.53%	633,956
2025-09-18	41.91	42.09	41.60	41.88	-0.17%	207,199
2025-09-17	41.40	42.42	41.15	41.95	+1.35%	342,587
2025-09-16	41.30	41.83	41.06	41.39	-0.07%	191,664
2025-09-15	41.59	41.97	41.05	41.42	-0.17%	122,843
2025-09-12	41.49	42.01	41.10	41.49	-0.05%	200,624
2025-09-11	42.00	42.28	41.35	41.51	-0.93%	167,354
2025-09-10	42.19	42.58	41.50	41.90	-0.69%	199,560
2025-09-09	42.40	43.00	41.80	42.19	-0.50%	236,349
2025-09-08	42.23	42.79	41.89	42.40	+0.78%	212,295

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+4.54%). 가장 약한 달: 3월 (-9.93%). 일별 데이터 2년치(2025–2026) 기준.

1월-0.57%
2월+2.93%
3월-9.93%
4월+0.67%
5월+4.54%
6월+1.44%
7월+1.79%
8월+2.51%
9월-3.81%
10월-4.57%
11월+0.98%
12월-5.69%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Hugo Boss AG (BOSS.DE)의 최근 종가는 얼마입니까?

2026-09-02 기준 39.06. Closelook 데이터 레이크의 일별 가격 기록 기준.

BOSS.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 43.00, 최저 33.85 (2026-09-02 기준).

Hugo Boss AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 BOSS.DE의 가장 강한 달은 5월(평균 +4.54%), 가장 약한 달은 3월(평균 -9.93%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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