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

Grand City Properties SA (GYC.DE) — 주가 히스토리

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

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-09-029.299.319.079.15-0.87%71,300
2026-09-019.369.369.109.23-0.65%225,199
2026-08-319.379.379.069.29-0.85%213,073
2026-08-289.349.399.259.37+0.32%54,825
2026-08-279.309.359.199.34-0.11%62,366
2026-08-269.299.369.219.35+0.00%81,733
2026-08-259.169.359.119.35+1.41%81,874
2026-08-249.239.249.049.22+0.55%52,111
2026-08-219.289.289.149.17-0.76%99,941
2026-08-209.069.269.069.24+1.54%48,512
2026-08-199.179.178.999.10-0.76%52,221
2026-08-189.339.419.069.17-2.34%63,954
2026-08-179.659.689.279.39-3.20%61,427
2026-08-149.769.769.519.70+0.00%42,946
2026-08-139.619.829.519.70+0.73%98,260
2026-08-129.399.719.299.63+0.73%103,630
2026-08-119.529.619.469.56-0.52%61,489
2026-08-109.699.749.569.61-0.83%44,280
2026-08-079.549.779.519.69+1.47%63,759
2026-08-069.709.709.559.55-0.21%30,703
2026-08-059.709.809.579.57-2.05%35,659
2026-08-049.799.929.719.77-0.91%79,448
2026-08-039.859.969.819.86+1.86%73,878
2026-07-319.909.939.589.68-2.12%109,649
2026-07-309.9510.009.859.89-0.10%104,373
2026-07-299.9510.029.759.90-0.50%76,411
2026-07-289.789.959.759.95+2.16%83,941
2026-07-279.559.799.559.74+2.63%59,909
2026-07-249.409.509.219.49+0.85%65,898
2026-07-239.589.609.319.41-1.16%110,241
2026-07-229.409.569.229.52+1.38%109,856
2026-07-219.299.399.119.39+1.73%103,948
2026-07-209.109.269.069.23-0.22%63,972
2026-07-179.089.259.009.25+1.87%123,484
2026-07-169.109.108.969.08+0.44%72,833
2026-07-159.079.078.899.04+0.89%71,298
2026-07-148.919.058.848.96-0.11%78,497
2026-07-139.119.128.948.97-0.77%74,218
2026-07-108.979.188.949.04+0.78%67,605
2026-07-099.139.138.978.97-0.11%82,725
2026-07-089.379.378.938.98-4.87%98,147
2026-07-079.539.549.409.44-0.21%48,748
2026-07-069.319.559.319.46+0.64%95,163
2026-07-039.359.469.339.40+0.75%121,153
2026-07-029.029.408.969.33+4.13%114,176
2026-07-019.129.128.778.96-0.78%102,519
2026-06-308.989.138.979.03+1.23%80,221
2026-06-299.029.068.918.92-1.44%75,714
2026-06-268.869.058.869.05+1.91%104,065
2026-06-258.898.988.738.88-2.74%181,548
2026-06-248.969.168.969.13+0.88%102,365
2026-06-239.189.188.979.05-0.77%98,339
2026-06-229.179.178.919.12+0.11%99,760
2026-06-199.229.229.079.11-1.19%162,236
2026-06-189.259.258.949.22-0.43%104,238
2026-06-179.219.269.089.26-0.11%125,348
2026-06-169.159.329.069.27+1.20%112,889
2026-06-159.039.359.039.16+1.44%196,912
2026-06-128.899.088.899.03+2.50%99,781
2026-06-118.858.918.708.81-1.01%136,468
2026-06-108.798.928.768.90+2.42%109,363
2026-06-098.618.798.558.69+0.23%167,277
2026-06-089.039.038.648.67-3.56%157,677
2026-06-059.329.378.948.99-3.85%246,275
2026-06-049.239.359.229.35+1.30%122,319
2026-06-039.369.449.209.23-2.33%67,541
2026-06-029.469.609.419.45-0.21%65,389
2026-06-019.699.729.459.47-2.37%45,331
2026-05-299.799.859.699.70+0.00%282,086
2026-05-289.629.879.579.70+0.21%154,634
2026-05-279.569.869.569.68+0.73%113,234
2026-05-269.579.769.489.61-1.84%88,260
2026-05-259.799.939.709.79-0.20%43,599
2026-05-229.6910.009.699.81+0.41%103,909
2026-05-219.599.959.599.77+0.31%92,198
2026-05-209.519.879.479.74+2.53%83,865
2026-05-199.749.929.499.50-2.06%98,160
2026-05-189.249.819.129.70+4.41%287,078
2026-05-159.289.389.149.29-0.64%180,980
2026-05-149.419.459.149.35-0.21%143,503
2026-05-139.599.599.289.37-1.47%278,062
2026-05-129.259.579.139.51+0.32%332,266
2026-05-119.389.519.309.48+1.07%154,478
2026-05-089.769.769.389.38-4.87%115,346
2026-05-079.759.869.519.86+2.92%305,156
2026-05-069.499.729.439.58+2.24%204,443
2026-05-059.379.479.289.37+0.21%69,827
2026-05-049.559.599.319.35-2.30%59,255
2026-04-309.449.629.439.57+0.63%68,231
2026-04-299.679.679.459.51-1.86%47,130
2026-04-289.979.999.699.69-3.68%135,654
2026-04-279.9910.089.8810.06+1.31%66,888
2026-04-2410.1410.209.939.93-2.26%148,002
2026-04-2310.2410.2610.1010.16+0.00%121,615
2026-04-2210.2410.4610.1610.16-0.78%178,386
2026-04-2110.0210.4410.0210.24+2.71%151,294
2026-04-209.8010.089.799.97+0.40%208,057
2026-04-179.579.939.539.93+3.98%998,758
2026-04-1610.0210.029.559.55-4.69%2,207,879
2026-04-1510.1010.169.9510.02+0.40%130,658
2026-04-1410.0210.169.959.98+1.11%130,351
2026-04-1310.0210.029.719.87-1.10%109,796
2026-04-1010.0610.169.949.98-0.40%99,940
2026-04-0910.0010.309.9610.02-0.20%172,928
2026-04-0810.0010.429.9410.04+5.35%359,486
2026-04-079.609.839.539.53-0.63%273,752
2026-04-029.509.679.459.59-0.83%216,635
2026-04-019.329.849.319.67+7.33%376,588
2026-03-319.039.158.989.01-0.22%449,229
2026-03-308.649.038.649.03+3.91%518,845
2026-03-278.848.848.598.69-1.36%306,325
2026-03-269.109.138.738.81-4.34%404,723
2026-03-259.099.339.089.21+2.22%665,205
2026-03-249.089.148.859.01-0.22%454,989
2026-03-238.909.298.609.03-0.44%477,536
2026-03-209.339.599.069.07-2.37%441,998
2026-03-199.699.699.219.29-5.59%678,149
2026-03-189.9510.029.779.84+0.31%311,383
2026-03-179.389.889.389.81+3.92%505,389
2026-03-169.399.599.289.44+1.29%262,903
2026-03-139.539.539.279.32-1.89%242,375
2026-03-129.659.789.409.50-2.16%356,391
2026-03-1110.2010.249.709.71-4.80%267,127
2026-03-1010.0210.289.9210.20+3.34%334,606
2026-03-0910.5210.529.879.87-7.24%254,872
2026-03-0610.2010.8010.2010.64+4.31%344,329
2026-03-0510.2010.5410.0610.20-1.16%501,337
2026-03-0410.5410.7610.3210.32-1.34%775,737
2026-03-0310.6410.7610.3410.46-3.68%191,655
2026-03-0210.9611.0610.7610.86-1.99%144,543
2026-02-2711.0811.2211.0611.08+0.00%171,006
2026-02-2611.0211.1610.9811.08+0.18%153,991
2026-02-2511.0211.1410.9411.06+0.00%121,999
2026-02-2410.9411.1610.9211.06+1.10%219,886
2026-02-2310.9010.9410.8210.94+0.37%204,860
2026-02-2010.8210.9610.8210.90+0.74%82,557
2026-02-1910.6210.8210.6010.82+2.08%87,478
2026-02-1810.8010.8610.6010.60-1.85%258,616
2026-02-1710.3010.8410.3010.80+3.85%398,628
2026-02-1610.2810.5210.2010.40+1.56%117,899
2026-02-1310.2210.3410.1010.24-0.39%88,254
2026-02-1210.4610.4610.1610.28-1.53%235,922
2026-02-119.9310.549.9310.44+4.40%304,481
2026-02-109.7710.069.7210.00+2.77%153,821
2026-02-099.749.799.649.73-0.41%145,342
2026-02-069.709.809.559.77+1.03%120,013
2026-02-059.709.739.559.67-0.31%215,472
2026-02-049.459.709.419.70+2.65%216,133
2026-02-039.469.469.299.45+0.96%283,077
2026-02-029.509.509.339.36-0.95%124,239
2026-01-309.509.509.399.45-0.32%118,899
2026-01-299.519.609.459.48+0.00%138,299
2026-01-289.339.509.329.48+1.17%425,270
2026-01-279.409.459.309.37-0.95%246,505
2026-01-269.369.509.289.46+1.28%309,578
2026-01-239.389.389.289.34-0.11%163,273
2026-01-229.459.559.339.35+0.00%282,327
2026-01-219.399.429.329.35-0.32%236,170
2026-01-209.749.789.389.38-4.09%269,792
2026-01-199.719.859.719.78-0.41%127,228
2026-01-169.889.939.779.82-1.11%211,507
2026-01-159.769.959.719.93+1.43%153,505
2026-01-149.949.979.699.79-1.41%117,344
2026-01-1310.0010.029.899.93-0.90%116,643
2026-01-1210.1010.189.9710.02-0.79%158,515
2026-01-0910.1210.1410.0410.10-0.39%203,449
2026-01-089.9910.149.9710.14+1.81%229,954
2026-01-079.819.979.799.96+1.53%215,283
2026-01-069.759.829.739.81+0.72%89,556
2026-01-059.609.749.529.74+1.25%291,414
2026-01-029.949.949.599.62-2.24%175,101
2025-12-309.759.849.709.84+0.92%58,710
2025-12-299.599.769.529.75+1.99%196,446
2025-12-239.539.659.519.56-0.42%214,434
2025-12-229.629.629.459.60-0.21%295,092
2025-12-199.709.749.609.62-1.13%313,446
2025-12-189.719.749.599.73+0.52%160,885
2025-12-179.699.749.639.68+0.10%157,270
2025-12-169.749.749.609.67+0.00%110,148
2025-12-159.919.919.679.67-1.63%159,093
2025-12-129.759.899.709.83+0.61%183,651
2025-12-119.819.829.729.77-0.31%193,712
2025-12-109.9510.029.809.80-1.41%150,555
2025-12-0910.0410.049.909.94-0.80%187,868
2025-12-0810.2410.269.9710.02-1.76%311,877
2025-12-0510.4010.4810.2010.20-1.54%167,484
2025-12-0410.4410.5010.3010.36-0.96%137,147
2025-12-0310.6410.7210.4610.46-1.69%120,515
2025-12-0210.7810.8010.5810.64-0.93%141,796
2025-12-0110.9210.9410.7210.74-1.65%173,022
2025-11-2811.0411.0610.8210.92-1.09%112,827
2025-11-2710.9411.0610.9411.04+0.18%48,696
2025-11-2611.0011.0610.9011.02+0.18%103,454
2025-11-2511.0811.1210.8811.00-0.54%110,737
2025-11-2410.9811.1610.9611.06+0.55%159,617
2025-11-2110.7611.0210.7611.00+1.48%89,352
2025-11-2010.8410.9210.7610.84+0.56%78,795
2025-11-1910.7410.8410.6810.78+0.37%55,470
2025-11-1810.6210.7810.5810.74+0.37%73,913
2025-11-1710.5810.8210.5210.70+1.13%102,704
2025-11-1410.6210.7010.5410.58-0.94%190,508
2025-11-1310.9610.9610.6610.68-2.55%207,559
2025-11-1210.8211.0410.8210.96+0.92%97,582
2025-11-1110.8810.9210.7610.86+0.18%65,029
2025-11-1010.8610.9410.7610.84+0.56%120,553
2025-11-0710.9010.9210.7410.78-0.92%70,256
2025-11-0610.8610.9210.8210.88+0.74%64,167
2025-11-0510.8410.9610.8010.80-0.74%160,378
2025-11-0410.8411.0010.7810.88-0.37%113,051
2025-11-0311.0611.0610.9010.92-1.09%90,142
2025-10-3111.0611.1211.0011.04-0.36%73,577
2025-10-3011.1011.1210.9211.08+0.00%100,707
2025-10-2911.4211.4211.0811.08-2.29%73,850
2025-10-2811.3811.3811.1611.34+0.71%100,465
2025-10-2711.3611.3611.1611.26-0.53%84,136
2025-10-2411.3811.4211.1611.32-0.88%74,853
2025-10-2311.5411.5411.2011.42-0.87%102,435
2025-10-2211.4411.5811.4411.52+0.52%75,118
2025-10-2111.2811.4611.2611.46+1.42%71,976
2025-10-2011.2411.3211.1611.30+1.44%92,721
2025-10-1711.3611.3611.1211.14-2.28%122,516
2025-10-1611.2811.4611.2811.40+0.53%73,835
2025-10-1511.4011.4611.2211.34-0.35%90,320
2025-10-1411.3011.4811.3011.38+0.35%158,887
2025-10-1311.1411.4011.1411.34+1.61%84,298
2025-10-1011.0811.2811.0811.16+0.90%84,921
2025-10-0910.9211.1010.9211.06+1.10%168,848
2025-10-0811.0411.0410.8610.94+0.00%59,742
2025-10-0711.0011.0810.9410.94-0.91%161,726
2025-10-0611.0011.0610.9411.04+0.55%87,152
2025-10-0310.8811.0210.8410.98+0.92%124,868
2025-10-0211.0611.0810.8610.88-1.81%123,177
2025-10-0111.2611.2811.0811.08-1.42%135,138
2025-09-3011.0411.2810.9811.24+1.44%136,584
2025-09-2910.9611.0810.8411.08+1.47%95,736
2025-09-2610.7610.9810.7610.92+1.11%68,919
2025-09-2510.9611.0010.8010.80-1.64%87,694
2025-09-2410.9611.0010.8610.98+0.18%77,301
2025-09-2310.8611.0810.8610.96+1.11%127,580
2025-09-2210.9010.9410.8010.84-0.55%86,718
2025-09-1910.9810.9810.8410.90-0.73%290,572
2025-09-1810.8811.0610.8810.98-0.18%103,133
2025-09-1710.8811.0410.8411.00+1.66%76,744
2025-09-1610.9611.0810.8010.82-1.46%114,678
2025-09-1511.0011.1210.9610.98+0.37%119,659
2025-09-1210.9611.0810.9410.94-0.18%54,869
2025-09-1110.9411.0010.8410.96+0.37%86,130
2025-09-1011.0611.1210.9010.92-1.27%113,107
2025-09-0911.2011.2411.0211.06-1.25%89,091
2025-09-0811.4011.4211.1611.20+1.82%75,209

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+9.33%). 가장 약한 달: 3월 (-13.13%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Grand City Properties SA (GYC.DE)의 최근 종가는 얼마입니까?

2026-09-02 기준 9.15. Closelook 데이터 레이크의 일별 가격 기록 기준.

GYC.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 11.58, 최저 8.55 (2026-09-02 기준).

Grand City Properties SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 GYC.DE의 가장 강한 달은 2월(평균 +9.33%), 가장 약한 달은 3월(평균 -13.13%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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