Comparing Back to the side-by-side chart ↗
EuroTeleSites AG (ETS.VI) — 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 | 4.29 | 4.38 | 4.29 | 4.38 | +2.34% | 7,231 |
| 2026-10-15 | 4.34 | 4.34 | 4.05 | 4.28 | -1.83% | 144,187 |
| 2026-10-14 | 4.34 | 4.36 | 4.25 | 4.36 | +0.00% | 9,364 |
| 2026-10-13 | 4.30 | 4.36 | 4.26 | 4.36 | +1.40% | 3,270 |
| 2026-10-12 | 4.38 | 4.49 | 4.30 | 4.30 | -1.38% | 3,001 |
| 2026-10-09 | 4.37 | 4.37 | 4.32 | 4.36 | -0.46% | 10,834 |
| 2026-10-08 | 4.40 | 4.42 | 4.28 | 4.38 | -1.13% | 4,200 |
| 2026-10-07 | 4.41 | 4.54 | 4.41 | 4.43 | -0.89% | 3,650 |
| 2026-10-06 | 4.42 | 4.53 | 4.41 | 4.47 | -1.76% | 971 |
| 2026-10-05 | 4.42 | 4.55 | 4.37 | 4.55 | +2.94% | 35,269 |
| 2026-10-02 | 4.42 | 4.52 | 4.42 | 4.42 | -0.90% | 598 |
| 2026-10-01 | 4.54 | 4.54 | 4.46 | 4.46 | -1.76% | 9,215 |
| 2026-09-30 | 4.36 | 4.54 | 4.36 | 4.54 | +2.48% | 11,124 |
| 2026-09-29 | 4.57 | 4.58 | 4.38 | 4.43 | -3.06% | 12,908 |
| 2026-09-28 | 4.58 | 4.58 | 4.43 | 4.57 | +2.47% | 6,706 |
| 2026-09-25 | 4.35 | 4.52 | 4.35 | 4.46 | +3.24% | 6,115 |
| 2026-09-24 | 4.32 | 4.38 | 4.30 | 4.32 | +0.00% | 5,591 |
| 2026-09-23 | 4.32 | 4.38 | 4.32 | 4.32 | +0.00% | 1,928 |
| 2026-09-22 | 4.31 | 4.33 | 4.30 | 4.32 | -0.23% | 1,630 |
| 2026-09-21 | 4.38 | 4.45 | 4.33 | 4.33 | -0.23% | 4,520 |
| 2026-09-18 | 4.37 | 4.45 | 4.34 | 4.34 | -0.91% | 8,420 |
| 2026-09-17 | 4.39 | 4.50 | 4.34 | 4.38 | -1.57% | 15,479 |
| 2026-09-16 | 4.40 | 4.48 | 4.37 | 4.45 | -0.45% | 4,299 |
| 2026-09-15 | 4.47 | 4.47 | 4.47 | 4.47 | -0.45% | 20,208 |
| 2026-09-14 | 4.50 | 4.52 | 4.49 | 4.49 | -0.44% | 6,057 |
| 2026-09-11 | 4.52 | 4.57 | 4.51 | 4.51 | -0.22% | 5,749 |
| 2026-09-10 | 4.52 | 4.57 | 4.52 | 4.52 | +0.00% | 11,926 |
| 2026-09-09 | 4.52 | 4.57 | 4.52 | 4.52 | +0.00% | 4,112 |
| 2026-09-08 | 4.52 | 4.55 | 4.52 | 4.52 | -1.31% | 2,212 |
| 2026-09-07 | 4.58 | 4.58 | 4.58 | 4.58 | +0.00% | 2,802 |
| 2026-09-04 | 4.52 | 4.58 | 4.52 | 4.58 | +1.33% | 694 |
| 2026-09-03 | 4.52 | 4.58 | 4.52 | 4.52 | +0.00% | 952 |
| 2026-09-02 | 4.52 | 4.59 | 4.52 | 4.52 | -0.66% | 5,580 |
| 2026-09-01 | 4.55 | 4.55 | 4.52 | 4.55 | +0.00% | 1,407 |
| 2026-08-31 | 4.48 | 4.55 | 4.48 | 4.55 | -0.22% | 3,558 |
| 2026-08-28 | 4.52 | 4.56 | 4.48 | 4.56 | +1.33% | 3,125 |
| 2026-08-27 | 4.48 | 4.50 | 4.48 | 4.50 | -0.22% | 256 |
| 2026-08-26 | 4.48 | 4.52 | 4.48 | 4.51 | +0.67% | 984 |
| 2026-08-25 | 4.48 | 4.50 | 4.48 | 4.48 | -0.44% | 1,919 |
| 2026-08-24 | 4.47 | 4.55 | 4.47 | 4.50 | -1.53% | 4,922 |
| 2026-08-21 | 4.47 | 4.57 | 4.47 | 4.57 | +0.00% | 242 |
| 2026-08-20 | 4.50 | 4.57 | 4.48 | 4.57 | +2.01% | 2,672 |
| 2026-08-19 | 4.48 | 4.57 | 4.48 | 4.48 | -0.22% | 1,034 |
| 2026-08-18 | 4.48 | 4.57 | 4.48 | 4.49 | +0.45% | 3,439 |
| 2026-08-17 | 4.47 | 4.50 | 4.47 | 4.47 | -1.97% | 685 |
| 2026-08-14 | 4.47 | 4.56 | 4.47 | 4.56 | +2.01% | 1,362 |
| 2026-08-13 | 4.46 | 4.50 | 4.46 | 4.47 | +0.22% | 2,248 |
| 2026-08-12 | 4.46 | 4.52 | 4.46 | 4.46 | +0.00% | 365 |
| 2026-08-11 | 4.52 | 4.52 | 4.46 | 4.46 | -2.62% | 547 |
| 2026-08-10 | 4.50 | 4.61 | 4.46 | 4.58 | +0.66% | 4,081 |
| 2026-08-07 | 4.53 | 4.60 | 4.49 | 4.55 | -1.30% | 1,684 |
| 2026-08-06 | 4.46 | 4.61 | 4.46 | 4.61 | +2.44% | 3,661 |
| 2026-08-05 | 4.46 | 4.50 | 4.46 | 4.50 | +0.90% | 1,414 |
| 2026-08-04 | 4.42 | 4.46 | 4.42 | 4.46 | -0.22% | 1,302 |
| 2026-08-03 | 4.51 | 4.52 | 4.45 | 4.47 | -0.89% | 483 |
| 2026-07-31 | 4.51 | 4.52 | 4.51 | 4.51 | +0.00% | 1,552 |
| 2026-07-30 | 4.51 | 4.53 | 4.51 | 4.51 | +0.00% | 1,975 |
| 2026-07-29 | 4.51 | 4.53 | 4.51 | 4.51 | +0.00% | 18,325 |
| 2026-07-28 | 4.45 | 4.51 | 4.45 | 4.51 | +1.35% | 3,586 |
| 2026-07-27 | 4.50 | 4.53 | 4.45 | 4.45 | +0.00% | 2,930 |
| 2026-07-24 | 4.42 | 4.50 | 4.42 | 4.45 | -1.11% | 882 |
| 2026-07-23 | 4.42 | 4.50 | 4.42 | 4.50 | +1.81% | 1,865 |
| 2026-07-22 | 4.40 | 4.47 | 4.40 | 4.42 | +1.38% | 1,470 |
| 2026-07-21 | 4.37 | 4.46 | 4.36 | 4.36 | -0.23% | 824 |
| 2026-07-20 | 4.36 | 4.47 | 4.36 | 4.37 | -0.46% | 2,450 |
| 2026-07-17 | 4.40 | 4.46 | 4.36 | 4.39 | -1.79% | 4,824 |
| 2026-07-16 | 4.40 | 4.48 | 4.37 | 4.47 | +2.29% | 1,237 |
| 2026-07-15 | 4.40 | 4.47 | 4.37 | 4.37 | -0.68% | 6,832 |
| 2026-07-14 | 4.45 | 4.48 | 4.38 | 4.40 | -3.51% | 2,512 |
| 2026-07-13 | 4.43 | 4.56 | 4.43 | 4.56 | +0.22% | 1,255 |
| 2026-07-10 | 4.42 | 4.58 | 4.42 | 4.55 | +0.00% | 2,220 |
| 2026-07-09 | 4.54 | 4.55 | 4.45 | 4.55 | +2.25% | 2,548 |
| 2026-07-08 | 4.55 | 4.55 | 4.45 | 4.45 | -1.11% | 201 |
| 2026-07-07 | 4.54 | 4.54 | 4.47 | 4.50 | +1.35% | 11,264 |
| 2026-07-06 | 4.37 | 4.44 | 4.36 | 4.44 | +0.45% | 2,219 |
| 2026-07-03 | 4.36 | 4.46 | 4.36 | 4.42 | +1.61% | 3,037 |
| 2026-07-02 | 4.42 | 4.46 | 4.34 | 4.35 | -1.58% | 1,493 |
| 2026-07-01 | 4.42 | 4.49 | 4.42 | 4.42 | +0.00% | 1,596 |
| 2026-06-30 | 4.42 | 4.48 | 4.42 | 4.42 | -0.90% | 4,594 |
| 2026-06-29 | 4.45 | 4.58 | 4.45 | 4.46 | -2.19% | 858 |
| 2026-06-26 | 4.42 | 4.58 | 4.42 | 4.56 | +0.66% | 346 |
| 2026-06-25 | 4.44 | 4.53 | 4.43 | 4.53 | +2.03% | 3,160 |
| 2026-06-24 | 4.59 | 4.59 | 4.44 | 4.44 | -1.33% | 1,500 |
| 2026-06-23 | 4.49 | 4.58 | 4.44 | 4.50 | -1.10% | 2,749 |
| 2026-06-22 | 4.47 | 4.57 | 4.47 | 4.55 | -0.66% | 2,288 |
| 2026-06-19 | 4.44 | 4.58 | 4.43 | 4.58 | +3.15% | 2,674 |
| 2026-06-18 | 4.58 | 4.58 | 4.43 | 4.44 | -0.45% | 644 |
| 2026-06-17 | 4.68 | 4.68 | 4.46 | 4.46 | +0.00% | 1,672 |
| 2026-06-16 | 4.69 | 4.69 | 4.46 | 4.46 | -4.90% | 10,165 |
| 2026-06-15 | 4.69 | 4.69 | 4.56 | 4.69 | +0.00% | 4,037 |
| 2026-06-12 | 4.55 | 4.69 | 4.53 | 4.69 | +2.18% | 5,170 |
| 2026-06-11 | 4.58 | 4.60 | 4.46 | 4.59 | +2.91% | 8,720 |
| 2026-06-10 | 4.50 | 4.50 | 4.46 | 4.46 | -0.89% | 2,619 |
| 2026-06-09 | 4.50 | 4.50 | 4.50 | 4.50 | -0.44% | 1,234 |
| 2026-06-08 | 4.50 | 4.58 | 4.50 | 4.52 | +0.44% | 873 |
| 2026-06-05 | 4.57 | 4.69 | 4.50 | 4.50 | -4.26% | 8,357 |
| 2026-06-04 | 4.62 | 4.70 | 4.62 | 4.70 | +3.07% | 394 |
| 2026-06-03 | 4.67 | 4.69 | 4.56 | 4.56 | -3.59% | 4,658 |
| 2026-06-02 | 4.65 | 4.74 | 4.65 | 4.73 | +2.83% | 2,791 |
| 2026-06-01 | 4.69 | 4.70 | 4.60 | 4.60 | +0.00% | 18,763 |
| 2026-05-29 | 4.51 | 4.60 | 4.51 | 4.60 | +2.00% | 2,845 |
| 2026-05-28 | 4.51 | 4.55 | 4.51 | 4.51 | +0.00% | 3,341 |
| 2026-05-27 | 4.46 | 4.52 | 4.46 | 4.51 | +1.12% | 8,675 |
| 2026-05-26 | 4.47 | 4.52 | 4.44 | 4.46 | -0.22% | 7,360 |
| 2026-05-25 | 4.50 | 4.50 | 4.44 | 4.47 | -0.45% | 2,607 |
| 2026-05-22 | 4.48 | 4.49 | 4.40 | 4.49 | +1.35% | 44,662 |
| 2026-05-21 | 4.45 | 4.50 | 4.43 | 4.43 | -1.56% | 28,005 |
| 2026-05-20 | 4.59 | 4.60 | 4.41 | 4.50 | -2.17% | 9,788 |
| 2026-05-19 | 4.65 | 4.65 | 4.60 | 4.60 | +0.00% | 3,467 |
| 2026-05-18 | 4.61 | 4.65 | 4.60 | 4.60 | -0.22% | 23,246 |
| 2026-05-15 | 4.62 | 4.69 | 4.61 | 4.61 | -1.71% | 3,082 |
| 2026-05-14 | 4.65 | 4.69 | 4.62 | 4.69 | +1.74% | 179 |
| 2026-05-13 | 4.61 | 4.71 | 4.61 | 4.61 | +0.00% | 1,742 |
| 2026-05-12 | 4.62 | 4.70 | 4.61 | 4.61 | -1.28% | 1,197 |
| 2026-05-11 | 4.60 | 4.71 | 4.60 | 4.67 | -1.27% | 1,072 |
| 2026-05-08 | 4.73 | 4.77 | 4.73 | 4.73 | +0.00% | 876 |
| 2026-05-07 | 4.73 | 4.75 | 4.73 | 4.73 | +0.00% | 12,354 |
| 2026-05-06 | 4.74 | 4.77 | 4.73 | 4.73 | -0.42% | 22,644 |
| 2026-05-05 | 4.70 | 4.75 | 4.70 | 4.75 | +1.06% | 9,609 |
| 2026-05-04 | 4.70 | 4.70 | 4.64 | 4.70 | +0.00% | 6,497 |
| 2026-04-30 | 4.70 | 4.70 | 4.70 | 4.70 | +0.00% | 7,869 |
| 2026-04-29 | 4.65 | 4.72 | 4.65 | 4.70 | +1.08% | 762 |
| 2026-04-28 | 4.66 | 4.72 | 4.65 | 4.65 | -0.21% | 4,535 |
| 2026-04-27 | 4.65 | 4.79 | 4.65 | 4.66 | +0.22% | 11,280 |
| 2026-04-24 | 4.68 | 4.75 | 4.65 | 4.65 | -2.92% | 813 |
| 2026-04-23 | 4.68 | 4.79 | 4.68 | 4.79 | -0.21% | 168 |
| 2026-04-22 | 4.59 | 4.80 | 4.51 | 4.80 | +5.49% | 23,696 |
| 2026-04-21 | 4.60 | 4.60 | 4.50 | 4.55 | +1.11% | 2,529 |
| 2026-04-20 | 4.62 | 4.67 | 4.50 | 4.50 | -2.17% | 9,387 |
| 2026-04-17 | 4.55 | 4.61 | 4.55 | 4.60 | +1.10% | 1,030 |
| 2026-04-16 | 4.55 | 4.63 | 4.55 | 4.55 | +0.00% | 1,946 |
| 2026-04-15 | 4.55 | 4.63 | 4.55 | 4.55 | +0.00% | 5,718 |
| 2026-04-14 | 4.55 | 4.57 | 4.55 | 4.55 | +1.11% | 2,092 |
| 2026-04-13 | 4.50 | 4.59 | 4.50 | 4.50 | -0.44% | 1,829 |
| 2026-04-10 | 4.62 | 4.64 | 4.52 | 4.52 | +0.00% | 1,890 |
| 2026-04-09 | 4.50 | 4.52 | 4.44 | 4.52 | +0.44% | 4,650 |
| 2026-04-08 | 4.50 | 4.51 | 4.49 | 4.50 | +0.00% | 1,229 |
| 2026-04-07 | 4.51 | 4.51 | 4.44 | 4.50 | +0.00% | 12,318 |
| 2026-04-02 | 4.44 | 4.58 | 4.44 | 4.50 | +1.81% | 2,981 |
| 2026-04-01 | 4.50 | 4.50 | 4.42 | 4.42 | +0.00% | 1,090 |
| 2026-03-31 | 4.41 | 4.50 | 4.40 | 4.42 | +0.00% | 1,542 |
| 2026-03-30 | 4.44 | 4.50 | 4.42 | 4.42 | -0.45% | 358 |
| 2026-03-27 | 4.51 | 4.51 | 4.41 | 4.44 | -1.55% | 1,054 |
| 2026-03-26 | 4.51 | 4.57 | 4.51 | 4.51 | +0.00% | 1,637 |
| 2026-03-25 | 4.58 | 4.58 | 4.51 | 4.51 | +0.00% | 5,997 |
| 2026-03-24 | 4.52 | 4.58 | 4.51 | 4.51 | +0.00% | 8,762 |
| 2026-03-23 | 4.50 | 4.58 | 4.50 | 4.51 | +0.22% | 10,672 |
| 2026-03-20 | 4.50 | 4.58 | 4.50 | 4.50 | +0.00% | 4,574 |
| 2026-03-19 | 4.50 | 4.60 | 4.50 | 4.50 | +0.00% | 3,318 |
| 2026-03-18 | 4.55 | 4.63 | 4.50 | 4.50 | +0.00% | 4,447 |
| 2026-03-17 | 4.50 | 4.60 | 4.50 | 4.50 | +0.00% | 1,340 |
| 2026-03-16 | 4.50 | 4.59 | 4.50 | 4.50 | +0.00% | 2,735 |
| 2026-03-13 | 4.55 | 4.61 | 4.50 | 4.50 | -1.10% | 3,281 |
| 2026-03-12 | 4.53 | 4.63 | 4.53 | 4.55 | +0.44% | 1,720 |
| 2026-03-11 | 4.53 | 4.63 | 4.53 | 4.53 | -0.22% | 4,137 |
| 2026-03-10 | 4.55 | 4.64 | 4.54 | 4.54 | +0.89% | 574 |
| 2026-03-09 | 4.57 | 4.60 | 4.50 | 4.50 | -1.32% | 2,457 |
| 2026-03-06 | 4.67 | 4.69 | 4.55 | 4.56 | -2.98% | 2,517 |
| 2026-03-05 | 4.60 | 4.80 | 4.60 | 4.70 | +0.00% | 8,242 |
| 2026-03-04 | 4.53 | 4.75 | 4.53 | 4.70 | +4.44% | 21,378 |
| 2026-03-03 | 4.49 | 4.60 | 4.45 | 4.50 | -2.81% | 30,529 |
| 2026-03-02 | 4.72 | 4.73 | 4.61 | 4.63 | -4.14% | 6,525 |
| 2026-02-27 | 4.81 | 4.87 | 4.74 | 4.83 | -0.82% | 8,354 |
| 2026-02-26 | 4.84 | 4.92 | 4.84 | 4.87 | +1.04% | 15,075 |
| 2026-02-25 | 4.76 | 4.84 | 4.65 | 4.82 | +2.55% | 12,585 |
| 2026-02-24 | 4.70 | 4.76 | 4.65 | 4.70 | +0.43% | 27,517 |
| 2026-02-23 | 4.60 | 4.70 | 4.53 | 4.68 | +1.30% | 18,903 |
| 2026-02-20 | 4.60 | 4.65 | 4.60 | 4.62 | -0.22% | 12,143 |
| 2026-02-19 | 4.60 | 4.65 | 4.60 | 4.63 | +0.65% | 2,102 |
| 2026-02-18 | 4.65 | 4.70 | 4.60 | 4.60 | -1.08% | 2,554 |
| 2026-02-17 | 4.65 | 4.70 | 4.63 | 4.65 | +0.00% | 4,986 |
| 2026-02-16 | 4.65 | 4.70 | 4.65 | 4.65 | +0.00% | 15,999 |
| 2026-02-13 | 4.60 | 4.65 | 4.60 | 4.65 | +0.87% | 23,086 |
| 2026-02-12 | 4.60 | 4.66 | 4.60 | 4.61 | +2.44% | 12,364 |
| 2026-02-11 | 4.36 | 4.51 | 4.34 | 4.50 | +2.74% | 14,558 |
| 2026-02-10 | 4.39 | 4.39 | 4.36 | 4.38 | -0.23% | 1,364 |
| 2026-02-09 | 4.31 | 4.40 | 4.31 | 4.39 | +1.62% | 5,125 |
| 2026-02-06 | 4.35 | 4.40 | 4.32 | 4.32 | -2.04% | 2,879 |
| 2026-02-05 | 4.35 | 4.41 | 4.35 | 4.41 | +2.08% | 2,399 |
| 2026-02-04 | 4.32 | 4.50 | 4.32 | 4.32 | +0.00% | 6,648 |
| 2026-02-03 | 4.26 | 4.42 | 4.26 | 4.32 | +0.47% | 7,583 |
| 2026-02-02 | 4.20 | 4.31 | 4.20 | 4.30 | +1.18% | 3,251 |
| 2026-01-30 | 4.28 | 4.34 | 4.20 | 4.25 | -1.39% | 24,738 |
| 2026-01-29 | 4.31 | 4.32 | 4.28 | 4.31 | +0.23% | 13,306 |
| 2026-01-28 | 4.25 | 4.38 | 4.25 | 4.30 | +0.23% | 22,530 |
| 2026-01-27 | 4.35 | 4.35 | 4.21 | 4.29 | -0.69% | 20,281 |
| 2026-01-26 | 4.45 | 4.46 | 4.30 | 4.32 | -1.82% | 45,068 |
| 2026-01-23 | 4.40 | 4.50 | 4.35 | 4.40 | -0.90% | 47,397 |
| 2026-01-22 | 4.44 | 4.49 | 4.40 | 4.44 | +0.91% | 37,697 |
| 2026-01-21 | 4.52 | 4.66 | 4.40 | 4.40 | -3.30% | 11,735 |
| 2026-01-20 | 4.56 | 4.57 | 4.55 | 4.55 | -1.09% | 27,425 |
| 2026-01-19 | 4.60 | 4.60 | 4.52 | 4.60 | -1.08% | 27,948 |
| 2026-01-16 | 4.59 | 4.66 | 4.59 | 4.65 | +1.31% | 1,111 |
| 2026-01-15 | 4.61 | 4.69 | 4.59 | 4.59 | -2.34% | 4,683 |
| 2026-01-14 | 4.71 | 4.71 | 4.62 | 4.70 | +0.00% | 3,578 |
| 2026-01-13 | 4.65 | 4.73 | 4.62 | 4.70 | +0.43% | 30,770 |
| 2026-01-12 | 4.61 | 4.68 | 4.60 | 4.68 | +0.65% | 1,796 |
| 2026-01-09 | 4.70 | 4.71 | 4.61 | 4.65 | -1.06% | 13,544 |
| 2026-01-08 | 4.70 | 4.71 | 4.62 | 4.70 | +0.00% | 9,182 |
| 2026-01-07 | 4.55 | 4.70 | 4.55 | 4.70 | +1.73% | 18,616 |
| 2026-01-06 | 4.60 | 4.62 | 4.54 | 4.62 | +0.43% | 1,103 |
| 2026-01-05 | 4.54 | 4.60 | 4.53 | 4.60 | +1.10% | 39,212 |
| 2026-01-02 | 4.55 | 4.60 | 4.54 | 4.55 | -0.66% | 9,496 |
| 2025-12-30 | 4.55 | 4.60 | 4.54 | 4.58 | -0.43% | 10,678 |
| 2025-12-29 | 4.55 | 4.61 | 4.53 | 4.60 | +0.00% | 5,513 |
| 2025-12-23 | 4.57 | 4.60 | 4.52 | 4.60 | +0.66% | 10,717 |
| 2025-12-22 | 4.54 | 4.60 | 4.51 | 4.57 | +0.66% | 8,488 |
| 2025-12-19 | 4.61 | 4.61 | 4.52 | 4.54 | +0.44% | 1,906 |
| 2025-12-18 | 4.53 | 4.60 | 4.51 | 4.52 | -1.53% | 5,127 |
| 2025-12-17 | 4.55 | 4.60 | 4.53 | 4.59 | +0.88% | 3,358 |
| 2025-12-16 | 4.55 | 4.64 | 4.55 | 4.55 | -1.09% | 8,085 |
| 2025-12-15 | 4.61 | 4.69 | 4.60 | 4.60 | -2.13% | 11,436 |
| 2025-12-12 | 4.65 | 4.70 | 4.61 | 4.70 | +1.95% | 588 |
| 2025-12-11 | 4.61 | 4.65 | 4.61 | 4.61 | -1.50% | 1,405 |
| 2025-12-10 | 4.59 | 4.69 | 4.59 | 4.68 | +0.00% | 5,565 |
| 2025-12-09 | 4.61 | 4.70 | 4.59 | 4.68 | -0.43% | 6,106 |
| 2025-12-08 | 4.60 | 4.70 | 4.60 | 4.70 | +0.86% | 8,463 |
| 2025-12-05 | 4.62 | 4.71 | 4.61 | 4.66 | +0.87% | 3,644 |
| 2025-12-04 | 4.62 | 4.75 | 4.62 | 4.62 | +0.00% | 20,768 |
| 2025-12-03 | 4.65 | 4.65 | 4.62 | 4.62 | +0.43% | 3,706 |
| 2025-12-02 | 4.74 | 4.79 | 4.60 | 4.60 | -3.97% | 19,207 |
| 2025-12-01 | 4.80 | 4.81 | 4.73 | 4.79 | +1.48% | 7,213 |
| 2025-11-28 | 4.74 | 4.80 | 4.72 | 4.72 | -0.63% | 10,036 |
| 2025-11-27 | 4.75 | 4.80 | 4.75 | 4.75 | +0.21% | 10,496 |
| 2025-11-26 | 4.72 | 4.82 | 4.72 | 4.74 | -1.66% | 2,687 |
| 2025-11-25 | 4.83 | 4.83 | 4.73 | 4.82 | -0.21% | 1,726 |
| 2025-11-24 | 4.73 | 4.85 | 4.72 | 4.83 | +0.21% | 6,366 |
| 2025-11-21 | 4.71 | 4.83 | 4.71 | 4.82 | +0.42% | 4,291 |
| 2025-11-20 | 4.73 | 4.82 | 4.72 | 4.80 | +1.48% | 7,929 |
| 2025-11-19 | 4.72 | 4.83 | 4.72 | 4.73 | +0.21% | 2,889 |
| 2025-11-18 | 4.78 | 4.82 | 4.72 | 4.72 | -1.26% | 4,180 |
| 2025-11-17 | 4.80 | 4.80 | 4.74 | 4.78 | -0.42% | 3,891 |
| 2025-11-14 | 4.80 | 4.84 | 4.80 | 4.80 | +0.00% | 454 |
| 2025-11-13 | 4.80 | 4.84 | 4.76 | 4.80 | +0.00% | 3,705 |
| 2025-11-12 | 4.73 | 4.84 | 4.73 | 4.80 | +0.00% | 4,613 |
| 2025-11-11 | 4.80 | 4.84 | 4.80 | 4.80 | +0.00% | 2,914 |
| 2025-11-10 | 4.80 | 4.85 | 4.80 | 4.80 | +0.00% | 1,281 |
| 2025-11-07 | 4.80 | 4.88 | 4.80 | 4.80 | +0.00% | 564 |
| 2025-11-06 | 4.80 | 4.89 | 4.80 | 4.80 | -0.62% | 1,369 |
| 2025-11-05 | 4.80 | 4.83 | 4.80 | 4.83 | +0.00% | 1,102 |
| 2025-11-04 | 4.81 | 4.88 | 4.80 | 4.83 | +0.42% | 6,704 |
| 2025-11-03 | 4.82 | 4.88 | 4.81 | 4.81 | -0.62% | 4,177 |
| 2025-10-31 | 4.81 | 4.88 | 4.80 | 4.84 | +0.41% | 7,639 |
| 2025-10-30 | 4.85 | 4.90 | 4.82 | 4.82 | -0.62% | 1,671 |
| 2025-10-29 | 4.81 | 4.91 | 4.81 | 4.85 | +0.00% | 4,468 |
| 2025-10-28 | 4.85 | 4.91 | 4.85 | 4.85 | -0.21% | 2,879 |
| 2025-10-27 | 4.85 | 4.90 | 4.81 | 4.86 | -0.82% | 12,129 |
| 2025-10-24 | 4.91 | 4.91 | 4.81 | 4.90 | +0.00% | 4,854 |
| 2025-10-23 | 4.81 | 4.91 | 4.81 | 4.90 | +0.00% | 5,801 |
| 2025-10-22 | 4.90 | 4.90 | 4.80 | 4.90 | +0.82% | 11,125 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 1월 (+4.47%). 가장 약한 달: 12월 (-4.38%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
EuroTeleSites AG (ETS.VI)의 최근 종가는 얼마입니까?
2026-10-16 기준 4.38. Closelook 데이터 레이크의 일별 가격 기록 기준.
ETS.VI의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 4.92, 최저 4.05 (2026-10-16 기준).
EuroTeleSites AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ETS.VI의 가장 강한 달은 1월(평균 +4.47%), 가장 약한 달은 12월(평균 -4.38%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.