—
C+
C+ The full Closelook — membership. Open the C+ overview

Flughafen Zurich (FHZN.SW) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-09-02205.40207.40204.60204.60-0.97%75,428
2026-09-01208.40211.00206.40206.60-1.05%72,561
2026-08-31210.00211.80208.20208.80+0.29%106,435
2026-08-28220.00221.20206.20208.20-7.71%195,377
2026-08-27231.00231.00224.40225.60-2.25%43,206
2026-08-26231.80233.00230.80230.80-0.17%20,910
2026-08-25229.00231.40228.40231.20+1.23%22,009
2026-08-24227.40229.20226.20228.40+0.35%15,756
2026-08-21225.60227.60225.60227.60+0.89%26,557
2026-08-20227.00228.80224.60225.60-0.35%44,553
2026-08-19225.00227.40224.40226.40+0.62%30,797
2026-08-18224.60225.60222.20225.00+0.18%62,136
2026-08-17229.00229.60224.20224.60-2.35%31,859
2026-08-14232.40232.80228.60230.00-0.61%27,017
2026-08-13234.00234.00230.00231.40-0.69%40,269
2026-08-12234.00235.20233.00233.00-0.60%27,308
2026-08-11234.20235.60233.60234.40-0.34%36,136
2026-08-10237.00237.20235.00235.20-0.59%24,380
2026-08-07237.40238.80235.00236.60-0.42%25,906
2026-08-06239.40239.80235.80237.60-0.50%37,972
2026-08-05238.40240.80238.00238.80+0.34%27,535
2026-08-04239.00239.40236.60238.00-0.50%41,957
2026-08-03237.80240.40237.40239.20+0.93%36,137
2026-07-31238.20239.60236.80237.00-0.42%28,333
2026-07-30234.60238.40233.60238.00+1.71%27,038
2026-07-29236.40237.00232.40234.00-1.02%26,359
2026-07-28235.60237.60234.40236.40+0.60%25,140
2026-07-27236.20239.40234.20235.00+1.03%33,906
2026-07-24229.20232.60228.80232.60+1.84%30,352
2026-07-23230.80232.80228.40228.40-1.89%25,803
2026-07-22231.80233.60230.80232.80+0.17%30,301
2026-07-21232.40234.20231.20232.40-0.26%22,033
2026-07-20230.60233.40229.80233.00+0.09%30,047
2026-07-17235.80236.20232.00232.80-1.02%30,611
2026-07-16236.20236.60233.40235.20-0.84%23,323
2026-07-15237.00238.20233.60237.20+0.25%36,243
2026-07-14245.60245.60236.60236.60-4.21%53,113
2026-07-13245.40248.60245.20247.00+0.08%41,903
2026-07-10244.00246.80243.60246.80+1.15%35,666
2026-07-09245.80245.80241.00244.00+0.41%39,618
2026-07-08251.20251.60243.00243.00-3.65%46,546
2026-07-07253.60255.80251.40252.20-0.39%36,187
2026-07-06254.20255.80253.00253.20-0.31%30,931
2026-07-03251.60254.20250.40254.00+1.20%23,627
2026-07-02251.00252.20249.80251.00+0.48%37,584
2026-07-01253.20253.20247.80249.80-0.08%51,439
2026-06-30252.40254.80250.00250.00-1.19%168,698
2026-06-29252.80253.20248.20253.00-0.32%45,012
2026-06-26253.20254.60252.00253.80+0.08%36,754
2026-06-25252.20254.80251.60253.60+0.63%47,800
2026-06-24245.40252.00245.40252.00+2.27%41,202
2026-06-23247.00251.20244.40246.40-0.81%48,820
2026-06-22247.00249.00245.80248.40+0.16%25,615
2026-06-19250.60252.00247.80248.00-1.43%79,725
2026-06-18247.00252.00247.00251.60+1.70%61,030
2026-06-17248.20250.80246.40247.40-0.88%63,503
2026-06-16246.00252.20245.40249.60+1.55%60,259
2026-06-15245.00249.80244.40245.80+4.51%79,956
2026-06-12229.80237.80228.00235.20+3.52%39,391
2026-06-11225.00229.40224.00227.20+0.26%34,451
2026-06-10227.40229.00225.60226.60-0.35%30,496
2026-06-09228.40231.60227.40227.40-0.79%36,040
2026-06-08227.60230.00225.60229.20-0.09%34,778
2026-06-05231.40232.80229.40229.40-0.61%33,379
2026-06-04229.80232.60229.20230.80+0.79%37,938
2026-06-03229.80231.00228.40229.00-0.69%72,872
2026-06-02232.00233.60229.40230.60+0.09%45,923
2026-06-01235.80237.00229.40230.40-2.78%54,572
2026-05-29234.20239.60234.00237.00+1.46%124,319
2026-05-28230.60234.80230.40233.60+1.04%58,669
2026-05-27228.40232.40227.40231.20+2.03%38,906
2026-05-26228.20230.20226.60226.60+0.00%43,405
2026-05-22228.40228.40224.80226.60-0.26%35,540
2026-05-21230.60231.00225.20227.20+1.34%71,057
2026-05-20218.00224.80217.40224.20+3.70%49,470
2026-05-19217.40218.60216.20216.20-0.18%42,708
2026-05-18215.20216.60212.80216.60+0.00%46,855
2026-05-15217.80218.40215.80216.60+0.37%75,286
2026-05-13218.00218.00214.20215.80-1.10%43,673
2026-05-12216.20218.80215.80218.20+0.46%41,055
2026-05-11220.20220.60217.20217.20-1.72%51,482
2026-05-08224.20225.60221.00221.00-2.30%47,058
2026-05-07225.60227.40224.80226.20+0.80%46,607
2026-05-06219.40228.20219.20224.40+3.22%84,090
2026-05-05218.00219.60216.40217.40-0.73%69,385
2026-05-04223.60223.60218.60219.00-1.17%54,658
2026-04-30217.00221.60216.80221.60+1.74%55,373
2026-04-29225.00225.00216.40217.80-3.11%73,091
2026-04-28224.60226.40224.00224.80+0.09%34,815
2026-04-27227.80227.80224.40224.60-1.58%32,778
2026-04-24230.00230.40226.80228.20-0.87%26,196
2026-04-23229.20230.20226.80230.20+0.17%33,797
2026-04-22235.40235.40229.80229.80-2.30%42,291
2026-04-21238.00238.60234.00235.20-3.84%42,351
2026-04-20246.40246.80242.00244.60-1.61%46,484
2026-04-17241.00249.20240.00248.60+3.15%102,410
2026-04-16244.80246.00240.40241.00-1.87%52,964
2026-04-15249.00249.60245.40245.60-1.44%32,405
2026-04-14247.20249.40246.80249.20+0.89%61,572
2026-04-13249.40249.60243.00247.00-1.36%43,842
2026-04-10253.40253.80249.80250.40-0.87%48,651
2026-04-09253.00254.00252.20252.60-0.08%41,890
2026-04-08254.00254.20250.80252.80+2.43%50,084
2026-04-07254.60256.20246.80246.80-2.76%57,448
2026-04-02251.20254.60249.80253.80+0.40%42,688
2026-04-01255.00255.00252.00252.80+1.94%97,313
2026-03-31247.00250.80246.00248.00+0.65%80,863
2026-03-30246.40248.80245.00246.40-0.16%53,068
2026-03-27248.40249.20245.40246.80-1.04%26,045
2026-03-26251.00251.00248.60249.40-0.32%31,575
2026-03-25248.60251.60247.00250.20+1.96%48,637
2026-03-24245.00246.80242.80245.40+0.82%62,079
2026-03-23241.00247.80237.60243.40-0.33%46,015
2026-03-20246.00248.40243.20244.20+0.00%132,323
2026-03-19246.20249.00243.80244.20-1.53%53,052
2026-03-18248.20248.60246.40248.00+0.73%48,324
2026-03-17243.60247.60243.60246.20+0.74%37,053
2026-03-16242.00245.00241.60244.40+0.74%41,338
2026-03-13240.60244.40238.80242.60+0.08%38,480
2026-03-12242.00245.00240.20242.40+0.83%62,716
2026-03-11244.80244.80238.00240.40-1.72%79,055
2026-03-10251.20251.20240.20244.60-1.61%61,182
2026-03-09249.20249.80244.60248.60-1.97%59,786
2026-03-06251.80253.60247.20253.60+1.93%77,674
2026-03-05253.00255.40248.80248.80-1.35%42,022
2026-03-04251.00253.60250.00252.20+0.88%35,315
2026-03-03256.20256.20245.80250.00-2.11%59,367
2026-03-02259.60260.00250.60255.40-3.26%69,869
2026-02-27263.00264.80260.80264.00+0.30%48,616
2026-02-26262.00264.00260.60263.20+0.61%39,161
2026-02-25262.00263.60259.40261.60-0.30%62,064
2026-02-24264.00265.20262.40262.40-0.30%83,906
2026-02-23260.60264.60260.60263.20+0.92%34,114
2026-02-20261.60262.40259.80260.80-0.23%34,811
2026-02-19264.00266.60259.60261.40-0.91%55,403
2026-02-18263.40266.00259.00263.80-0.15%77,236
2026-02-17250.60264.20246.20264.20+2.72%133,192
2026-02-16251.00258.80251.00257.20+2.39%40,660
2026-02-13249.00253.00248.80251.20+1.37%47,809
2026-02-12248.00249.60247.40247.80-0.08%29,484
2026-02-11246.60251.00245.80248.00+0.49%49,032
2026-02-10251.00251.00246.20246.80-1.83%38,375
2026-02-09249.80251.40249.00251.40+0.72%40,055
2026-02-06245.00249.80243.60249.60+1.88%55,194
2026-02-05241.60245.00240.40245.00+1.74%45,057
2026-02-04237.20241.60235.60240.80+1.86%62,909
2026-02-03237.00238.40234.60236.40-1.09%114,690
2026-02-02240.20241.40238.00239.00-0.25%60,881
2026-01-30240.00241.80238.40239.60+0.17%66,732
2026-01-29240.40242.40239.20239.20-0.42%34,855
2026-01-28244.80245.60237.40240.20-2.20%63,596
2026-01-27244.40245.60242.00245.60+0.57%45,221
2026-01-26243.00245.20242.80244.20-0.73%49,973
2026-01-23247.60247.60242.20246.00-1.05%54,209
2026-01-22249.00249.80246.00248.60+0.73%64,609
2026-01-21249.40249.40246.40246.80-0.88%64,219
2026-01-20248.40249.00246.40249.00-0.08%93,251
2026-01-19248.40249.80247.20249.20-0.16%24,664
2026-01-16248.00249.80247.00249.60+0.40%32,066
2026-01-15246.20248.60243.40248.60+0.57%59,115
2026-01-14250.80251.60246.60247.20-1.98%68,380
2026-01-13255.00255.00248.80252.20-1.25%85,507
2026-01-12260.00261.20254.80255.40-2.00%72,863
2026-01-09263.60263.60258.00260.60-1.29%39,141
2026-01-08259.60265.20258.80264.00+1.46%44,528
2026-01-07262.00262.00257.00260.20-0.23%42,407
2026-01-06256.20262.00255.60260.80+1.80%59,137
2026-01-05252.20256.40250.40256.20+1.75%45,678
2025-12-30251.00251.80250.00251.80+0.32%32,489
2025-12-29250.60251.80248.40251.00+0.24%21,878
2025-12-23251.00251.20249.20250.40-0.24%22,126
2025-12-22248.20251.00246.80251.00+1.05%21,703
2025-12-19248.80248.80246.00248.40+0.08%75,680
2025-12-18244.80248.20243.60248.20+1.72%32,446
2025-12-17243.00245.20241.40244.00+0.25%34,655
2025-12-16240.00245.20240.00243.40-0.49%38,957
2025-12-15244.60246.00243.40244.60+0.33%23,224
2025-12-12242.40245.40242.40243.80+0.74%36,514
2025-12-11240.40244.00240.40242.00+0.41%36,704
2025-12-10240.60243.60240.40241.00-0.17%22,749
2025-12-09241.20242.80240.40241.40+0.08%58,285
2025-12-08241.00242.00240.40241.20+0.42%20,023
2025-12-05239.60241.80239.20240.20+0.17%18,645
2025-12-04240.60241.00238.80239.80-0.33%21,412
2025-12-03242.40243.40240.20240.60-0.41%24,046
2025-12-02241.60242.80240.80241.60+0.00%23,636
2025-12-01240.40242.00238.80241.60+0.83%30,797
2025-11-28240.00240.60238.40239.60-0.25%39,073
2025-11-27240.60241.40238.00240.20-0.17%32,701
2025-11-26241.00241.60238.60240.60+0.42%32,057
2025-11-25239.60240.60237.80239.60-0.17%34,031
2025-11-24238.60240.00236.60240.00+0.93%57,225
2025-11-21237.80239.40236.80237.80-0.17%22,979
2025-11-20238.00239.00237.00238.20+0.42%16,662
2025-11-19235.60238.00233.60237.20+0.94%30,307
2025-11-18237.40238.40234.40235.00-1.59%42,693
2025-11-17240.40241.20238.60238.80-0.50%21,003
2025-11-14242.00243.40238.40240.00-0.99%42,791
2025-11-13242.80245.20242.00242.40+0.00%37,538
2025-11-12242.00243.60241.00242.40+0.50%20,932
2025-11-11240.00244.00240.00241.20+0.58%29,455
2025-11-10237.20240.20236.20239.80+1.52%29,969
2025-11-07237.60238.80235.60236.20-0.67%33,224
2025-11-06241.20241.80236.80237.80-1.33%32,213
2025-11-05241.40242.40238.20241.00+0.00%21,707
2025-11-04240.40241.20237.60241.00+0.17%29,608
2025-11-03237.00241.40236.00240.60+1.43%31,910
2025-10-31236.20238.60236.20237.20+0.85%52,092
2025-10-30235.40236.80234.60235.20-0.08%40,663
2025-10-29237.60237.60235.20235.40-1.26%25,593
2025-10-28240.00240.00235.80238.40-0.33%40,454
2025-10-27239.00239.40237.60239.20+0.17%29,572
2025-10-24239.60239.60235.80238.80-0.25%35,455
2025-10-23235.40239.40234.40239.40+1.61%32,598
2025-10-22232.00235.80232.00235.60+1.99%50,420
2025-10-21238.00238.00230.80231.00-2.70%76,628
2025-10-20240.40240.40237.40237.40-1.41%55,296
2025-10-17242.00242.00238.00240.80-0.50%40,697
2025-10-16238.60243.20237.80242.00-1.71%59,484
2025-10-15246.00247.40244.60246.20-0.08%26,007
2025-10-14246.00247.40244.20246.40+0.16%42,342
2025-10-13246.60247.20245.60246.00+0.00%29,154
2025-10-10245.00247.80245.00246.00+0.41%26,843
2025-10-09245.00246.20244.20245.00+0.16%28,842
2025-10-08241.40245.00241.40244.60+1.16%31,724
2025-10-07241.60242.80240.80241.80-0.17%37,035
2025-10-06239.20242.40237.40242.20+0.92%30,623
2025-10-03240.20242.00239.20240.00+0.25%33,687
2025-10-02240.00240.80238.20239.40-0.42%43,205
2025-10-01242.60243.60240.20240.40-0.91%32,174
2025-09-30239.40242.60239.00242.60+1.34%81,069
2025-09-29239.00240.40238.00239.40+0.17%22,377
2025-09-26241.40243.20238.80239.00+0.50%53,472
2025-09-25234.60237.80234.40237.80+0.93%37,932
2025-09-24235.40236.80234.60235.60+0.00%29,205
2025-09-23236.00237.20235.00235.60+0.17%33,624
2025-09-22235.60237.20234.60235.20-0.42%31,699
2025-09-19236.00236.80234.60236.20+0.17%100,915
2025-09-18238.40239.60233.80235.80-1.34%47,340
2025-09-17240.80241.20238.60239.00-0.50%29,099
2025-09-16242.00243.00239.00240.20-0.91%32,468
2025-09-15245.00245.00241.60242.40-0.66%22,529
2025-09-12244.60244.80243.40244.00+0.08%41,451
2025-09-11244.00244.80242.80243.80+0.58%22,813
2025-09-10242.20242.80239.60242.40-1.14%51,366
2025-09-09244.20245.20243.20245.20+0.66%30,305
2025-09-08244.60245.20242.80243.60-0.33%23,322
2025-09-05245.40245.60243.80244.40-0.08%28,362
2025-09-04243.80246.00243.20244.60+0.66%25,647
2025-09-03242.20243.40241.20243.00+0.58%34,444

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+7.78%). 가장 약한 달: 4월 (-6.98%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Flughafen Zurich (FHZN.SW)의 최근 종가는 얼마입니까?

2026-09-02 기준 204.60. Closelook 데이터 레이크의 일별 가격 기록 기준.

FHZN.SW의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 266.60, 최저 204.60 (2026-09-02 기준).

Flughafen Zurich이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 FHZN.SW의 가장 강한 달은 5월(평균 +7.78%), 가장 약한 달은 4월(평균 -6.98%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 417개로 계산.