Springer Nature AG Co KGaA (SPG.DE) — 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	20.60	21.05	20.60	20.80	+0.97%	36,445
2026-10-15	20.70	20.70	20.40	20.60	+0.49%	56,890
2026-10-14	20.85	21.10	20.45	20.50	-1.44%	51,998
2026-10-13	21.00	21.35	20.80	20.80	-0.24%	98,155
2026-10-12	20.70	20.95	20.55	20.85	+0.72%	92,187
2026-10-09	21.10	21.10	20.60	20.70	+1.22%	53,285
2026-10-08	20.20	20.75	20.20	20.45	-0.24%	28,398
2026-10-07	20.40	20.90	20.40	20.50	-0.24%	36,692
2026-10-06	20.30	21.10	20.30	20.55	+0.74%	43,689
2026-10-05	20.20	20.70	19.94	20.40	+2.00%	86,137
2026-10-02	20.10	20.10	19.84	20.00	+0.00%	50,094
2026-10-01	20.40	20.40	19.92	20.00	-1.23%	24,854
2026-09-30	20.40	20.40	20.05	20.25	-0.25%	27,373
2026-09-29	20.45	20.45	20.00	20.30	+1.00%	23,332
2026-09-28	21.00	21.00	20.10	20.10	-1.95%	29,452
2026-09-25	20.75	20.95	20.35	20.50	-1.44%	72,639
2026-09-24	20.20	20.80	20.20	20.80	+3.48%	37,349
2026-09-23	20.20	20.20	19.88	20.10	+0.25%	26,777
2026-09-22	19.90	20.20	19.84	20.05	+1.47%	16,992
2026-09-21	19.66	19.88	19.50	19.76	+1.02%	12,324
2026-09-18	19.88	19.88	19.44	19.56	-0.91%	45,440
2026-09-17	20.05	20.05	19.60	19.74	-0.50%	24,081
2026-09-16	19.92	19.98	19.68	19.84	+0.10%	21,572
2026-09-15	19.90	20.20	19.52	19.82	-1.88%	29,284
2026-09-14	19.96	20.40	19.96	20.20	+0.50%	33,752
2026-09-11	20.25	20.25	19.58	20.10	+1.72%	25,713
2026-09-10	20.00	20.00	19.64	19.76	-0.60%	23,637
2026-09-09	20.15	20.15	19.80	19.88	-1.09%	25,253
2026-09-08	20.20	20.20	19.70	20.10	+0.50%	47,210
2026-09-07	19.56	20.50	19.56	20.00	+1.73%	76,936
2026-09-04	20.65	20.65	19.62	19.66	-1.01%	40,361
2026-09-03	20.70	20.90	19.54	19.86	+1.02%	20,039
2026-09-02	19.46	19.66	19.36	19.66	+0.00%	28,928
2026-09-01	19.64	19.88	19.34	19.66	-0.10%	21,388
2026-08-31	19.86	19.86	19.60	19.68	-0.61%	21,864
2026-08-28	20.25	20.25	19.62	19.80	+0.30%	24,501
2026-08-27	20.25	20.25	19.28	19.74	-0.10%	44,991
2026-08-26	20.80	20.80	19.68	19.76	-2.18%	33,292
2026-08-25	20.80	20.80	20.15	20.20	-0.74%	20,857
2026-08-24	20.55	20.60	20.30	20.35	-0.97%	12,850
2026-08-21	20.10	20.55	20.00	20.55	+0.74%	29,937
2026-08-20	20.60	20.60	19.46	20.40	+2.20%	64,462
2026-08-19	20.20	20.20	19.72	19.96	+0.00%	26,188
2026-08-18	19.40	20.10	19.40	19.96	+1.94%	40,537
2026-08-17	20.10	20.10	19.58	19.58	-2.59%	29,382
2026-08-14	20.65	20.65	20.10	20.10	+0.60%	22,537
2026-08-13	20.60	20.70	19.80	19.98	-2.06%	53,790
2026-08-12	20.05	20.50	19.98	20.40	+2.00%	82,491
2026-08-11	20.50	20.50	20.00	20.00	-1.96%	25,410
2026-08-10	20.25	20.50	19.96	20.40	+0.74%	32,641
2026-08-07	20.00	20.45	19.66	20.25	+1.66%	47,471
2026-08-06	19.12	19.92	19.12	19.92	+5.40%	73,473
2026-08-05	19.74	19.96	18.84	18.90	+1.50%	167,241
2026-08-04	19.54	19.54	18.18	18.62	-0.53%	33,416
2026-08-03	18.70	19.18	18.40	18.72	+1.19%	39,039
2026-07-31	18.68	18.84	18.44	18.50	+0.00%	59,631
2026-07-30	18.50	19.00	18.48	18.50	-1.60%	25,806
2026-07-29	19.44	19.44	18.50	18.80	+0.43%	61,471
2026-07-28	18.02	18.86	18.00	18.72	+4.00%	92,274
2026-07-27	17.96	18.22	17.90	18.00	+1.01%	33,103
2026-07-24	17.62	18.30	17.62	17.82	+1.02%	47,994
2026-07-23	17.72	17.98	17.50	17.64	-0.90%	82,051
2026-07-22	17.76	17.80	17.52	17.80	+0.00%	48,776
2026-07-21	18.00	18.80	17.64	17.80	-0.56%	80,122
2026-07-20	17.92	18.30	17.88	17.90	-0.56%	25,850
2026-07-17	17.90	18.56	17.90	18.00	-0.33%	61,522
2026-07-16	17.82	18.24	17.82	18.06	+1.01%	39,961
2026-07-15	17.86	20.15	17.72	17.88	-0.67%	18,855
2026-07-14	18.14	18.22	17.92	18.00	-0.77%	21,498
2026-07-13	19.70	19.70	18.12	18.14	-0.87%	17,633
2026-07-10	18.02	18.44	18.02	18.30	+0.44%	26,326
2026-07-09	17.78	18.22	17.78	18.22	+2.82%	40,136
2026-07-08	17.92	18.60	17.54	17.72	-2.85%	67,139
2026-07-07	18.16	18.24	18.00	18.24	+0.77%	47,910
2026-07-06	18.66	18.74	18.04	18.10	-0.55%	20,547
2026-07-03	18.96	18.96	18.20	18.20	-2.57%	21,502
2026-07-02	18.20	19.14	18.20	18.68	-2.61%	32,884
2026-07-01	19.40	19.40	18.92	19.18	-0.93%	15,608
2026-06-30	18.80	19.66	18.80	19.36	+1.79%	38,826
2026-06-29	19.20	19.36	18.74	19.02	+0.00%	27,587
2026-06-26	18.64	19.02	18.02	19.02	+2.59%	32,867
2026-06-25	18.56	18.78	18.30	18.54	-0.54%	33,992
2026-06-24	18.28	18.78	18.28	18.64	+0.22%	22,488
2026-06-23	18.68	18.76	18.38	18.60	+0.00%	18,541
2026-06-22	18.68	18.72	18.28	18.60	-0.85%	41,532
2026-06-19	19.20	19.20	18.64	18.76	+0.11%	93,809
2026-06-18	17.92	18.80	17.92	18.74	+0.97%	59,927
2026-06-17	18.66	18.86	18.34	18.56	+0.54%	36,311
2026-06-16	18.66	18.66	18.16	18.46	-0.86%	21,506
2026-06-15	19.98	19.98	18.54	18.62	+0.22%	28,292
2026-06-12	18.20	18.92	18.20	18.58	-0.64%	26,737
2026-06-11	18.64	18.88	18.56	18.70	-1.06%	24,973
2026-06-10	19.56	19.56	18.44	18.90	+0.00%	35,085
2026-06-09	18.20	19.06	18.20	18.90	+2.27%	27,143
2026-06-08	20.10	20.10	18.22	18.48	-3.04%	29,154
2026-06-05	19.12	19.12	18.74	19.06	+0.63%	25,719
2026-06-04	17.26	19.02	17.26	18.94	+1.72%	18,629
2026-06-03	19.32	19.32	18.62	18.62	-4.12%	19,231
2026-06-02	19.52	19.76	19.30	19.42	-0.41%	35,516
2026-06-01	19.26	19.56	19.24	19.50	+1.25%	30,634
2026-05-29	20.00	20.00	19.12	19.26	-2.73%	110,684
2026-05-28	20.10	20.25	19.80	19.80	-1.49%	33,432
2026-05-27	20.40	20.40	19.70	20.10	+1.52%	25,946
2026-05-26	20.20	20.25	19.70	19.80	-2.22%	28,458
2026-05-25	20.00	20.35	19.80	20.25	+1.55%	30,536
2026-05-22	21.40	21.40	19.82	19.94	-0.80%	44,533
2026-05-21	19.78	20.20	19.76	20.10	+2.13%	90,810
2026-05-20	19.00	19.90	18.66	19.68	-4.00%	234,312
2026-05-19	19.56	20.80	19.56	20.50	+4.91%	20,290
2026-05-18	19.30	19.66	19.00	19.54	+2.20%	29,603
2026-05-15	19.90	19.90	18.96	19.12	-1.95%	68,476
2026-05-14	19.66	19.68	19.18	19.50	+0.93%	23,646
2026-05-13	19.46	19.90	19.26	19.32	-2.13%	30,119
2026-05-12	20.25	20.25	19.54	19.74	-2.03%	36,280
2026-05-11	20.45	20.45	20.10	20.15	-0.25%	57,460
2026-05-08	20.00	20.60	19.90	20.20	+0.00%	31,932
2026-05-07	20.80	21.20	20.20	20.20	-3.35%	23,920
2026-05-06	20.40	21.05	20.25	20.90	+2.96%	43,819
2026-05-05	21.15	21.95	20.05	20.30	+0.50%	95,051
2026-05-04	20.45	20.65	19.54	20.20	+2.43%	129,519
2026-04-30	20.45	20.45	19.28	19.72	+0.82%	60,853
2026-04-29	19.02	19.60	19.02	19.56	+0.41%	26,856
2026-04-28	19.70	19.86	19.28	19.48	-1.22%	35,565
2026-04-27	20.00	20.00	18.36	19.72	+0.61%	32,936
2026-04-24	19.98	19.98	19.12	19.60	+1.87%	22,616
2026-04-23	19.24	19.40	19.06	19.24	-0.72%	36,884
2026-04-22	19.96	19.96	19.02	19.38	+0.10%	46,134
2026-04-21	18.82	19.44	18.52	19.36	+4.42%	51,378
2026-04-20	20.00	20.00	18.52	18.54	-2.01%	40,451
2026-04-17	19.52	19.52	18.78	18.92	+1.83%	30,774
2026-04-16	18.54	18.68	18.30	18.58	+1.09%	45,284
2026-04-15	18.46	18.52	18.06	18.38	+1.66%	31,848
2026-04-14	17.92	18.32	17.78	18.08	+1.57%	27,257
2026-04-13	16.88	17.88	16.88	17.80	+2.77%	59,033
2026-04-10	16.80	17.60	16.80	17.32	+2.36%	53,731
2026-04-09	17.40	17.48	16.92	16.92	-3.31%	61,913
2026-04-08	18.38	18.38	17.48	17.50	+2.34%	93,044
2026-04-07	16.98	17.52	16.98	17.10	+0.35%	55,963
2026-04-02	17.50	17.54	17.04	17.04	-4.59%	76,925
2026-04-01	18.22	18.22	17.60	17.86	-1.00%	65,720
2026-03-31	18.00	18.28	17.96	18.04	+0.22%	75,332
2026-03-30	18.42	18.42	17.78	18.00	-2.17%	75,257
2026-03-27	18.68	19.04	18.18	18.40	-2.54%	42,759
2026-03-26	19.76	19.76	18.78	18.88	-4.65%	36,201
2026-03-25	19.50	20.00	19.50	19.80	+2.06%	133,273
2026-03-24	18.98	19.60	18.80	19.40	+2.11%	67,068
2026-03-23	18.20	19.00	18.20	19.00	+2.81%	74,322
2026-03-20	19.56	19.56	18.18	18.48	-2.12%	272,616
2026-03-19	17.66	18.88	17.54	18.88	+6.31%	149,685
2026-03-18	17.44	17.86	17.24	17.76	+4.59%	187,995
2026-03-17	16.20	16.98	15.60	16.98	+12.75%	557,639
2026-03-16	15.30	15.30	15.06	15.06	-1.70%	37,512
2026-03-13	14.84	15.46	14.70	15.32	+2.68%	102,168
2026-03-12	15.04	15.10	14.90	14.92	-0.93%	33,497
2026-03-11	15.02	15.16	14.90	15.06	-0.26%	55,399
2026-03-10	15.38	15.48	15.10	15.10	-1.05%	39,750
2026-03-09	15.44	15.44	15.02	15.26	-1.29%	52,063
2026-03-06	15.16	15.68	15.16	15.46	+0.13%	55,191
2026-03-05	15.30	15.50	15.24	15.44	+0.92%	104,051
2026-03-04	15.08	15.50	15.08	15.30	+0.92%	102,849
2026-03-03	15.22	15.40	15.12	15.16	-1.81%	29,563
2026-03-02	15.64	15.78	15.38	15.44	-2.65%	80,766
2026-02-27	15.94	16.08	15.86	15.86	+0.00%	65,644
2026-02-26	15.42	15.96	15.30	15.86	+2.99%	46,728
2026-02-25	15.36	15.52	15.36	15.40	+0.13%	37,862
2026-02-24	15.42	15.62	15.28	15.38	-0.13%	32,011
2026-02-23	15.40	15.58	15.22	15.40	+0.39%	48,663
2026-02-20	15.50	15.60	15.34	15.34	-1.03%	43,023
2026-02-19	15.44	15.52	15.26	15.50	+0.52%	32,912
2026-02-18	15.82	15.82	15.42	15.42	-1.15%	109,417
2026-02-17	15.70	15.80	15.58	15.60	-0.38%	18,804
2026-02-16	15.88	16.02	15.64	15.66	-1.51%	23,198
2026-02-13	15.86	16.00	15.80	15.90	+0.38%	17,026
2026-02-12	16.42	16.42	15.84	15.84	-3.18%	36,842
2026-02-11	17.02	17.04	16.34	16.36	-3.31%	42,706
2026-02-10	16.70	16.94	16.70	16.92	+2.05%	15,234
2026-02-09	16.64	16.78	16.46	16.58	+0.36%	53,088
2026-02-06	16.56	16.64	16.34	16.52	-0.72%	21,308
2026-02-05	16.32	16.66	16.26	16.64	+2.09%	45,355
2026-02-04	16.92	16.92	16.18	16.30	-3.09%	74,851
2026-02-03	17.82	17.82	16.68	16.82	-5.51%	56,266
2026-02-02	17.68	17.84	17.50	17.80	+1.14%	73,990
2026-01-30	17.28	17.90	17.28	17.60	+1.03%	58,460
2026-01-29	17.64	17.64	17.26	17.42	-0.46%	27,639
2026-01-28	17.98	17.98	17.42	17.50	-2.23%	40,356
2026-01-27	17.98	18.10	17.70	17.90	-1.00%	25,169
2026-01-26	18.26	18.26	17.82	18.08	-0.22%	20,105
2026-01-23	18.04	18.16	17.92	18.12	+0.67%	20,441
2026-01-22	17.82	18.14	17.64	18.00	+2.51%	28,581
2026-01-21	18.22	18.22	17.48	17.56	-2.12%	39,100
2026-01-20	17.86	18.02	17.60	17.94	-0.33%	19,553
2026-01-19	18.22	18.26	17.90	18.00	-1.21%	14,183
2026-01-16	18.74	18.74	18.02	18.22	-2.04%	22,066
2026-01-15	18.38	18.60	18.04	18.60	+2.09%	45,849
2026-01-14	18.14	18.38	17.88	18.22	+0.89%	50,718
2026-01-13	18.16	18.50	18.06	18.06	-0.88%	22,240
2026-01-12	18.58	18.58	18.12	18.22	-1.41%	23,010
2026-01-09	17.76	18.48	17.76	18.48	+4.88%	33,175
2026-01-08	18.58	18.58	17.62	17.62	-3.29%	92,085
2026-01-07	18.88	18.88	18.14	18.22	-3.09%	34,798
2026-01-06	19.86	20.05	18.80	18.80	-6.00%	22,416
2026-01-05	19.70	20.10	19.70	20.00	+1.01%	29,493
2026-01-02	19.14	20.05	19.14	19.80	+3.56%	47,075
2025-12-30	18.74	19.24	18.56	19.12	+2.14%	27,268
2025-12-29	19.50	19.50	18.20	18.72	-0.85%	27,798
2025-12-23	18.18	19.22	18.18	18.88	+3.06%	36,054
2025-12-22	18.02	18.50	18.02	18.32	+2.00%	29,715
2025-12-19	18.32	18.32	17.84	17.96	-1.97%	293,323
2025-12-18	18.20	18.52	17.98	18.32	-0.11%	26,245
2025-12-17	18.12	18.66	18.02	18.34	+1.33%	25,596
2025-12-16	18.36	18.36	18.00	18.10	-1.09%	17,536
2025-12-15	18.70	18.72	18.12	18.30	-1.08%	33,876
2025-12-12	18.86	18.94	18.50	18.50	-2.43%	30,416
2025-12-11	18.66	19.00	18.40	18.96	+1.61%	20,690
2025-12-10	18.92	18.92	18.38	18.66	-0.96%	18,968
2025-12-09	19.24	19.46	18.84	18.84	-1.26%	13,609
2025-12-08	19.22	19.38	18.74	19.08	-0.42%	35,657
2025-12-05	19.84	19.94	19.16	19.16	-3.72%	43,329
2025-12-04	20.35	20.35	19.60	19.90	-2.45%	18,110
2025-12-03	20.65	20.65	20.25	20.40	-0.49%	18,982
2025-12-02	21.35	21.35	20.50	20.50	-3.53%	27,081
2025-12-01	21.35	21.35	20.85	21.25	-0.47%	16,823
2025-11-28	21.10	21.45	21.10	21.35	+2.40%	8,723
2025-11-27	20.85	21.10	20.65	20.85	+0.48%	4,639
2025-11-26	20.65	20.75	20.50	20.75	+0.48%	7,178
2025-11-25	20.60	21.00	20.55	20.65	-0.48%	11,956
2025-11-24	20.65	20.90	20.45	20.75	+1.97%	18,927
2025-11-21	19.90	20.35	19.78	20.35	+0.74%	36,124
2025-11-20	20.00	20.45	19.98	20.20	+0.50%	10,305
2025-11-19	19.98	20.25	19.84	20.10	+0.50%	30,515
2025-11-18	20.60	20.80	19.74	20.00	-3.85%	34,868
2025-11-17	21.00	21.20	20.75	20.80	-0.95%	13,053
2025-11-14	20.70	21.10	20.65	21.00	+0.00%	13,929
2025-11-13	21.20	21.25	20.60	21.00	-0.47%	27,571
2025-11-12	22.00	22.10	20.30	21.10	-4.09%	38,325
2025-11-11	21.80	22.20	21.40	22.00	+1.62%	45,047
2025-11-10	21.50	21.70	21.40	21.65	+0.70%	20,879
2025-11-07	21.55	21.70	21.25	21.50	+0.70%	11,028
2025-11-06	21.45	21.65	21.35	21.35	+0.23%	22,382
2025-11-05	21.30	21.70	21.30	21.30	-1.16%	19,947
2025-11-04	21.50	21.60	21.40	21.55	-0.46%	5,179
2025-11-03	21.45	21.80	21.45	21.65	+0.23%	9,531
2025-10-31	21.80	22.20	21.60	21.60	-1.82%	29,896
2025-10-30	22.45	22.45	21.80	22.00	-2.65%	17,976
2025-10-29	22.90	23.05	22.50	22.60	-1.09%	26,232
2025-10-28	22.75	22.85	22.60	22.85	+0.00%	8,704
2025-10-27	22.60	23.20	22.60	22.85	+0.44%	9,396
2025-10-24	22.90	22.90	22.70	22.75	-0.22%	4,062
2025-10-23	22.80	23.00	22.60	22.80	-0.44%	6,889
2025-10-22	23.00	23.45	22.80	22.90	-0.43%	25,127

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 8월 (+12.46%). 가장 약한 달: 2월 (-10.51%). 일별 데이터 2년치(2025–2026) 기준.

1월-6.12%
2월-10.51%
3월-1.30%
4월+2.54%
5월+8.18%
6월-4.62%
7월-3.37%
8월+12.46%
9월+2.27%
10월-7.49%
11월-1.39%
12월-10.02%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Springer Nature AG Co KGaA (SPG.DE)의 최근 종가는 얼마입니까?

2026-10-16 기준 20.80. Closelook 데이터 레이크의 일별 가격 기록 기준.

SPG.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 23.70, 최저 14.70 (2026-10-16 기준).

Springer Nature AG Co KGaA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 SPG.DE의 가장 강한 달은 8월(평균 +12.46%), 가장 약한 달은 2월(평균 -10.51%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 456개로 계산.