Sto SE Co. KGaA (STO3.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	100.00	103.80	99.30	102.20	+2.00%	6,249
2026-10-15	100.80	101.00	99.20	100.20	-0.79%	2,059
2026-10-14	100.60	103.00	99.80	101.00	+0.60%	6,584
2026-10-13	101.60	101.60	99.50	100.40	+0.20%	3,946
2026-10-12	98.60	100.20	98.00	100.20	+1.21%	2,524
2026-10-09	97.70	99.70	97.60	99.00	+1.85%	2,004
2026-10-08	98.40	98.50	97.00	97.20	-0.82%	1,805
2026-10-07	98.70	99.40	97.20	98.00	-0.41%	1,958
2026-10-06	98.20	98.80	97.80	98.40	+0.72%	650
2026-10-05	97.00	99.10	96.40	97.70	-0.41%	2,813
2026-10-02	100.60	100.60	97.00	98.10	-1.21%	3,035
2026-10-01	99.30	99.30	97.30	99.30	-0.40%	2,160
2026-09-30	99.00	100.00	98.10	99.70	+0.40%	1,194
2026-09-29	98.50	100.20	97.50	99.30	+0.30%	9,710
2026-09-28	96.20	100.40	96.20	99.00	+2.06%	3,655
2026-09-25	96.50	98.70	96.50	97.00	+0.52%	2,368
2026-09-24	97.80	97.90	96.50	96.50	-1.73%	1,090
2026-09-23	98.70	100.40	97.90	98.20	-0.91%	1,567
2026-09-22	98.80	100.20	98.50	99.10	+0.51%	2,070
2026-09-21	100.20	102.80	98.40	98.60	-1.99%	6,400
2026-09-18	101.60	101.60	99.10	100.60	-0.98%	7,369
2026-09-17	102.20	104.40	100.80	101.60	-0.39%	4,271
2026-09-16	101.00	103.40	100.00	102.00	+2.10%	8,212
2026-09-15	100.60	100.60	98.10	99.90	+0.50%	1,937
2026-09-14	101.60	101.60	98.40	99.40	-2.17%	983
2026-09-11	101.60	102.40	101.00	101.60	+0.20%	1,034
2026-09-10	99.00	102.60	98.90	101.40	+2.53%	3,776
2026-09-09	98.40	101.00	97.40	98.90	-0.90%	2,122
2026-09-08	101.20	101.20	98.80	99.80	-0.80%	1,588
2026-09-07	103.40	103.60	100.20	100.60	-1.37%	1,223
2026-09-04	101.00	102.00	100.00	102.00	+2.72%	1,165
2026-09-03	102.80	103.60	99.00	99.30	-3.59%	4,102
2026-09-02	103.20	103.20	101.80	103.00	+0.00%	3,020
2026-09-01	103.00	103.60	100.00	103.00	-0.39%	6,019
2026-08-31	95.80	103.40	95.20	103.40	+8.84%	7,864
2026-08-28	97.00	98.10	94.80	95.00	-2.46%	1,975
2026-08-27	94.50	98.00	93.50	97.40	+3.40%	4,227
2026-08-26	94.40	94.70	93.90	94.20	-0.11%	232
2026-08-25	96.30	97.40	93.60	94.30	-1.46%	4,866
2026-08-24	95.90	96.70	95.30	95.70	+0.00%	716
2026-08-21	95.10	96.70	94.90	95.70	+0.74%	1,581
2026-08-20	94.10	95.60	94.00	95.00	+0.21%	1,649
2026-08-19	93.00	94.90	93.00	94.80	+1.72%	1,457
2026-08-18	93.50	94.50	92.80	93.20	-0.85%	1,591
2026-08-17	94.10	95.90	93.50	94.00	+0.11%	2,029
2026-08-14	94.40	94.80	93.20	93.90	+0.11%	1,387
2026-08-13	94.80	95.50	93.80	93.80	-0.42%	1,054
2026-08-12	96.40	96.40	94.20	94.20	-0.95%	589
2026-08-11	95.20	96.60	94.60	95.10	-0.94%	4,799
2026-08-10	95.60	96.40	94.90	96.00	+0.00%	1,283
2026-08-07	98.10	98.10	96.00	96.00	-1.03%	1,124
2026-08-06	96.50	98.20	96.50	97.00	+0.31%	1,005
2026-08-05	97.60	97.90	96.10	96.70	-2.13%	2,022
2026-08-04	95.10	100.00	94.40	98.80	+2.92%	11,429
2026-08-03	96.80	98.50	94.30	96.00	-0.62%	3,866
2026-07-31	96.00	97.90	95.70	96.60	+1.26%	2,062
2026-07-30	97.10	97.10	95.00	95.40	-1.04%	1,140
2026-07-29	98.20	98.50	96.40	96.40	-0.62%	670
2026-07-28	96.10	97.00	95.20	97.00	+1.57%	1,833
2026-07-27	93.90	96.50	93.90	95.50	+0.53%	856
2026-07-24	94.00	95.50	93.90	95.00	+0.96%	1,866
2026-07-23	95.60	96.10	94.00	94.10	-1.36%	952
2026-07-22	95.00	95.90	95.00	95.40	+0.63%	4,169
2026-07-21	94.10	95.40	93.50	94.80	+0.00%	1,656
2026-07-20	96.90	97.20	93.70	94.80	-2.27%	1,381
2026-07-17	98.50	98.50	96.70	97.00	-0.61%	350
2026-07-16	96.50	97.60	96.30	97.60	+1.24%	1,266
2026-07-15	95.70	96.40	93.70	96.40	+1.05%	986
2026-07-14	96.50	96.50	95.00	95.40	-0.62%	4,011
2026-07-13	94.20	96.40	94.20	96.00	+3.11%	991
2026-07-10	93.60	94.20	91.50	93.10	+0.87%	1,321
2026-07-09	94.10	94.40	91.30	92.30	-0.32%	1,241
2026-07-08	92.50	92.70	91.30	92.60	-0.75%	1,866
2026-07-07	94.00	95.50	92.60	93.30	-0.11%	2,834
2026-07-06	93.40	94.20	92.20	93.40	+0.00%	3,981
2026-07-03	93.70	93.80	92.50	93.40	+0.43%	798
2026-07-02	91.00	93.90	90.80	93.00	+1.53%	2,229
2026-07-01	91.60	92.20	90.80	91.60	+0.33%	3,326
2026-06-30	91.80	92.00	91.00	91.30	-0.11%	2,523
2026-06-29	92.00	92.90	91.10	91.40	-1.61%	1,494
2026-06-26	93.40	93.50	92.20	92.90	-0.11%	1,624
2026-06-25	92.40	93.50	91.50	93.00	+0.54%	4,010
2026-06-24	94.80	95.40	91.90	92.50	-2.22%	3,736
2026-06-23	97.80	97.80	93.20	94.60	-2.37%	3,733
2026-06-22	97.50	97.80	95.90	96.90	-0.82%	2,524
2026-06-19	97.30	98.30	96.80	97.70	-2.69%	2,486
2026-06-18	100.20	102.00	98.10	100.40	+0.20%	4,984
2026-06-17	98.40	100.20	98.30	100.20	+0.70%	1,466
2026-06-16	101.60	102.20	98.90	99.50	-1.87%	4,856
2026-06-15	100.00	102.60	100.00	101.40	+0.40%	1,417
2026-06-12	99.00	101.60	99.00	101.00	+2.54%	1,999
2026-06-11	98.10	98.50	96.60	98.50	+1.13%	3,553
2026-06-10	98.70	98.70	97.40	97.40	+0.00%	923
2026-06-09	99.30	99.60	97.00	97.40	-1.12%	1,723
2026-06-08	97.50	99.80	96.70	98.50	+0.00%	3,805
2026-06-05	99.00	100.00	98.00	98.50	-0.30%	1,763
2026-06-04	98.50	100.00	97.60	98.80	+0.10%	2,299
2026-06-03	100.00	100.80	98.70	98.70	-0.90%	5,393
2026-06-02	103.60	104.40	99.60	99.60	-2.92%	3,516
2026-06-01	105.00	105.00	101.20	102.60	-1.91%	2,619
2026-05-29	103.00	107.60	103.00	104.60	+1.95%	4,802
2026-05-28	101.60	102.80	101.60	102.60	+0.98%	792
2026-05-27	101.20	103.20	101.20	101.60	-0.78%	403
2026-05-26	103.00	104.00	102.40	102.40	-0.19%	741
2026-05-25	102.00	103.00	102.00	102.60	+1.18%	128
2026-05-22	102.20	102.40	100.40	101.40	+0.20%	498
2026-05-21	101.40	102.20	100.80	101.20	-0.59%	887
2026-05-20	102.40	102.40	100.00	101.80	+0.20%	2,089
2026-05-19	102.00	103.00	101.40	101.60	-0.39%	2,882
2026-05-18	99.80	102.00	99.70	102.00	+1.59%	1,638
2026-05-15	102.00	102.00	99.20	100.40	-0.59%	1,767
2026-05-14	102.00	102.00	99.90	101.00	+0.00%	967
2026-05-13	99.90	101.20	97.90	101.00	+2.33%	3,322
2026-05-12	99.20	100.40	97.70	98.70	-0.60%	2,943
2026-05-11	99.00	100.00	98.90	99.30	-1.29%	2,272
2026-05-08	98.80	100.60	97.80	100.60	+0.80%	2,817
2026-05-07	101.00	101.80	98.40	99.80	-1.58%	4,927
2026-05-06	99.00	101.60	98.40	101.40	+4.00%	7,247
2026-05-05	99.80	100.40	97.30	97.50	-1.32%	2,488
2026-05-04	103.00	103.00	98.60	98.80	-3.70%	7,484
2026-04-30	104.00	104.40	98.60	102.60	-1.35%	10,893
2026-04-29	106.00	106.80	103.80	104.00	-1.89%	6,239
2026-04-28	106.60	106.60	105.20	106.00	+0.00%	2,497
2026-04-27	107.40	107.40	106.00	106.00	-0.93%	1,006
2026-04-24	109.00	109.00	106.80	107.00	-2.73%	1,672
2026-04-23	110.20	110.80	109.60	110.00	-0.36%	1,083
2026-04-22	111.40	111.80	110.40	110.40	-1.08%	674
2026-04-21	112.20	112.40	110.40	111.60	+0.18%	925
2026-04-20	109.20	112.80	109.20	111.40	-1.94%	1,040
2026-04-17	111.80	113.60	111.80	113.60	+2.71%	3,228
2026-04-16	110.40	112.00	109.60	110.60	-0.54%	1,638
2026-04-15	111.80	111.80	110.20	111.20	+0.72%	929
2026-04-14	110.80	111.00	109.60	110.40	-1.08%	1,050
2026-04-13	111.20	112.40	110.60	111.60	-0.53%	1,047
2026-04-10	110.60	113.20	110.60	112.20	+3.13%	1,088
2026-04-09	110.00	111.80	107.80	108.80	-1.98%	2,594
2026-04-08	111.00	111.60	109.00	111.00	+2.97%	1,746
2026-04-07	111.00	111.00	107.80	107.80	-2.00%	684
2026-04-02	108.80	110.20	108.60	110.00	+0.18%	2,689
2026-04-01	111.00	111.00	109.00	109.80	+1.29%	1,632
2026-03-31	108.00	109.40	107.40	108.40	+0.74%	1,520
2026-03-30	108.00	108.20	106.60	107.60	-0.37%	672
2026-03-27	107.40	108.00	106.20	108.00	-0.37%	2,156
2026-03-26	108.00	110.60	107.20	108.40	+0.56%	2,915
2026-03-25	105.40	108.80	105.40	107.80	+1.13%	4,802
2026-03-24	108.20	108.20	104.20	106.60	+0.38%	2,452
2026-03-23	108.00	109.60	103.40	106.20	-1.30%	6,252
2026-03-20	111.00	111.00	107.60	107.60	-1.28%	4,967
2026-03-19	112.60	112.60	108.60	109.00	-3.02%	2,380
2026-03-18	112.60	114.80	112.40	112.40	+0.00%	1,596
2026-03-17	112.00	112.60	111.00	112.40	+0.54%	1,658
2026-03-16	112.00	113.00	110.40	111.80	+0.90%	1,915
2026-03-13	114.40	114.80	110.80	110.80	-3.48%	3,969
2026-03-12	115.60	116.80	114.60	114.80	+0.00%	3,649
2026-03-11	116.20	116.20	114.20	114.80	-2.05%	1,219
2026-03-10	118.20	118.40	116.20	117.20	+2.27%	1,413
2026-03-09	114.60	116.80	114.20	114.60	-2.72%	4,072
2026-03-06	119.00	119.20	117.00	117.80	-0.51%	2,874
2026-03-05	119.60	120.60	118.40	118.40	+0.00%	2,593
2026-03-04	118.00	119.80	118.00	118.40	-0.50%	3,091
2026-03-03	123.40	123.40	118.40	119.00	-2.46%	2,623
2026-03-02	120.40	123.80	120.40	122.00	-1.13%	1,550
2026-02-27	125.80	125.80	123.00	123.40	-1.12%	3,978
2026-02-26	126.00	126.00	123.80	124.80	-0.32%	793
2026-02-25	124.00	126.00	124.00	125.20	+0.32%	299
2026-02-24	125.80	125.80	124.60	124.80	-0.16%	546
2026-02-23	126.00	126.00	124.20	125.00	-0.48%	518
2026-02-20	125.00	126.60	124.40	125.60	+0.32%	2,074
2026-02-19	127.40	127.60	124.60	125.20	-1.88%	1,626
2026-02-18	126.00	127.60	124.80	127.60	+1.43%	1,204
2026-02-17	127.40	127.40	124.40	125.80	-0.47%	2,060
2026-02-16	127.60	128.80	126.40	126.40	-0.47%	862
2026-02-13	127.00	127.60	126.20	127.00	+0.16%	2,087
2026-02-12	130.40	130.40	125.80	126.80	-2.76%	1,509
2026-02-11	128.00	130.60	128.00	130.40	+1.09%	5,162
2026-02-10	128.00	129.80	128.00	129.00	+1.57%	1,260
2026-02-09	128.00	128.00	126.60	127.00	+0.47%	1,822
2026-02-06	127.00	127.20	126.00	126.40	-0.32%	3,558
2026-02-05	125.00	127.60	125.00	126.80	+1.44%	5,262
2026-02-04	121.40	126.00	121.20	125.00	+2.46%	3,291
2026-02-03	120.20	122.20	119.20	122.00	+1.50%	696
2026-02-02	118.00	121.00	118.00	120.20	+1.35%	2,494
2026-01-30	119.20	119.20	117.00	118.60	-0.50%	2,880
2026-01-29	118.20	119.20	118.00	119.20	-0.17%	1,704
2026-01-28	118.00	119.40	118.00	119.40	+1.36%	915
2026-01-27	119.60	119.60	116.60	117.80	-0.17%	1,233
2026-01-26	117.40	118.40	117.20	118.00	+1.72%	851
2026-01-23	120.00	120.00	113.40	116.00	-2.52%	5,373
2026-01-22	116.00	119.80	116.00	119.00	+3.48%	3,400
2026-01-21	113.80	115.40	112.60	115.00	+0.00%	2,625
2026-01-20	115.60	115.60	114.00	115.00	-0.52%	1,048
2026-01-19	117.20	117.20	115.60	115.60	-1.37%	1,111
2026-01-16	118.20	118.20	117.20	117.20	-0.34%	492
2026-01-15	119.20	121.20	117.60	117.60	+0.00%	1,968
2026-01-14	119.00	119.20	117.40	117.60	-1.18%	1,715
2026-01-13	120.00	120.40	118.60	119.00	-0.67%	1,123
2026-01-12	120.20	121.80	119.80	119.80	-1.32%	1,197
2026-01-09	120.00	121.60	120.00	121.40	+0.66%	206
2026-01-08	119.80	120.60	119.80	120.60	+0.17%	701
2026-01-07	122.60	122.80	120.40	120.40	-1.31%	1,193
2026-01-06	121.60	122.00	120.80	122.00	+0.66%	387
2026-01-05	121.80	121.80	120.00	121.20	-0.66%	754
2026-01-02	121.60	122.00	120.20	122.00	+0.66%	1,033
2025-12-30	119.40	121.20	119.40	121.20	+0.50%	591
2025-12-29	120.00	121.60	118.40	120.60	+0.50%	1,233
2025-12-23	122.20	122.20	119.00	120.00	-0.66%	706
2025-12-22	120.00	121.00	117.60	120.80	+0.17%	676
2025-12-19	120.80	121.80	120.20	120.60	-0.50%	4,156
2025-12-18	122.40	122.40	120.00	121.20	-0.16%	702
2025-12-17	122.40	123.80	121.40	121.40	-2.10%	799
2025-12-16	126.20	126.20	123.60	124.00	-0.32%	754
2025-12-15	126.00	126.20	123.20	124.40	-1.74%	1,493
2025-12-12	124.60	126.60	123.60	126.60	+1.93%	1,859
2025-12-11	119.80	124.20	119.80	124.20	+2.81%	1,894
2025-12-10	120.60	122.00	119.80	120.80	+0.50%	1,508
2025-12-09	124.80	124.80	118.20	120.20	-3.53%	2,950
2025-12-08	126.80	126.80	122.40	124.60	-0.95%	1,004
2025-12-05	123.80	127.60	123.40	125.80	+0.96%	1,301
2025-12-04	124.80	126.20	124.60	124.60	+0.32%	2,019
2025-12-03	122.00	124.80	122.00	124.20	+1.64%	1,100
2025-12-02	122.20	123.40	122.00	122.20	-0.49%	797
2025-12-01	123.60	125.00	122.00	122.80	-0.16%	948
2025-11-28	122.60	123.20	121.00	123.00	+0.99%	391
2025-11-27	120.00	122.60	120.00	121.80	+0.50%	462
2025-11-26	124.40	125.00	120.60	121.20	-2.26%	2,227
2025-11-25	121.00	124.40	120.80	124.00	+2.99%	1,974
2025-11-24	117.40	121.80	117.40	120.40	+3.79%	3,980
2025-11-21	116.40	117.80	115.00	116.00	-1.53%	1,755
2025-11-20	118.20	118.80	115.80	117.80	+0.86%	1,037
2025-11-19	114.80	118.80	113.80	116.80	+2.46%	1,132
2025-11-18	116.60	116.80	113.60	114.00	-2.23%	1,242
2025-11-17	118.40	118.60	115.80	116.60	-0.34%	561
2025-11-14	117.80	118.00	114.60	117.00	-1.68%	939
2025-11-13	115.00	119.00	115.00	119.00	+2.59%	2,262
2025-11-12	114.80	117.20	114.80	116.00	+1.93%	831
2025-11-11	117.80	117.80	113.80	113.80	-2.40%	543
2025-11-10	117.80	118.80	116.60	116.60	-0.17%	711
2025-11-07	119.00	119.00	114.20	116.80	+1.74%	2,159
2025-11-06	114.40	116.80	114.40	114.80	-0.52%	2,036
2025-11-05	117.00	117.00	114.60	115.40	-2.20%	980
2025-11-04	120.20	120.20	118.00	118.00	-0.67%	1,869
2025-11-03	119.20	119.80	117.60	118.80	-0.34%	1,556
2025-10-31	119.80	120.60	119.00	119.20	-0.83%	901
2025-10-30	120.00	121.80	119.00	120.20	-0.50%	2,566
2025-10-29	121.60	122.00	117.80	120.80	-1.15%	5,635
2025-10-28	123.00	123.00	121.00	122.20	-0.33%	1,599
2025-10-27	125.20	125.20	121.60	122.60	-2.08%	555
2025-10-24	122.00	125.20	122.00	125.20	+1.29%	776
2025-10-23	122.40	123.80	121.60	123.60	+0.82%	1,983
2025-10-22	124.40	126.20	122.20	122.60	-0.97%	1,385

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 2월 (+7.51%). 가장 약한 달: 3월 (-6.20%). 일별 데이터 2년치(2025–2026) 기준.

1월+2.16%
2월+7.51%
3월-6.20%
4월-3.36%
5월-1.82%
6월-4.13%
7월+5.34%
8월+4.34%
9월-3.21%
10월-1.49%
11월+3.54%
12월-1.30%

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Sto SE Co. KGaA (STO3.DE)의 최근 종가는 얼마입니까?

2026-10-16 기준 102.20. Closelook 데이터 레이크의 일별 가격 기록 기준.

STO3.DE의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 130.60, 최저 90.80 (2026-10-16 기준).

Sto SE Co. KGaA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 STO3.DE의 가장 강한 달은 2월(평균 +7.51%), 가장 약한 달은 3월(평균 -6.20%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

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