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

Zambal Spain Socimi SA (YZBL.MC) — 주가 히스토리

2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

전체 차트 ↗

일별 주가

날짜시가고가저가종가등락률거래량
2026-10-160.920.920.920.92+0.00%5,500
2026-10-150.920.920.920.92+0.00%5,500
2026-10-140.920.920.920.92-3.17%5,500
2026-10-130.940.940.940.94+0.00%0
2026-10-120.940.940.940.94+0.00%0
2026-10-090.940.940.940.94+0.00%0
2026-10-080.940.940.940.94+0.00%0
2026-10-070.940.940.940.94+0.00%0
2026-10-060.940.940.940.94+0.00%0
2026-10-050.940.940.940.94+0.00%0
2026-10-020.940.940.940.94+0.00%0
2026-10-010.940.940.940.94+0.00%0
2026-09-300.940.940.940.94+0.00%0
2026-09-290.940.940.940.94+0.00%0
2026-09-280.940.940.940.94+0.00%0
2026-09-250.940.940.940.94+0.00%0
2026-09-240.940.940.940.94+0.00%0
2026-09-230.940.940.940.94+0.00%0
2026-09-220.940.940.940.94+0.00%0
2026-09-210.940.940.940.94+0.00%0
2026-09-180.940.940.940.94+0.00%0
2026-09-170.940.940.940.94+0.00%0
2026-09-160.940.940.940.94+0.00%0
2026-09-150.940.940.940.94+0.00%0
2026-09-140.940.940.940.94+0.00%0
2026-09-110.940.940.940.94+0.00%0
2026-09-100.940.940.940.94+0.00%0
2026-09-090.940.940.940.94+0.00%0
2026-09-080.940.940.940.94+0.00%0
2026-09-070.940.940.940.94+0.00%0
2026-09-040.940.940.940.94+0.00%0
2026-09-030.940.940.940.94+0.00%0
2026-09-020.940.940.940.94+0.00%0
2026-09-010.940.940.940.94+0.00%0
2026-08-310.940.940.940.94+0.00%0
2026-08-280.940.940.940.94+0.00%0
2026-08-270.940.940.940.94+0.00%0
2026-08-260.940.940.940.94+0.00%0
2026-08-250.940.940.940.94+0.00%0
2026-08-240.940.940.940.94+0.00%0
2026-08-210.940.940.940.94+0.00%0
2026-08-200.940.940.940.94+0.00%0
2026-08-190.940.940.940.94+0.00%0
2026-08-180.940.940.940.94+0.00%0
2026-08-170.940.940.940.94+0.00%0
2026-08-140.940.940.940.94+0.00%0
2026-08-130.940.940.940.94+0.00%0
2026-08-120.940.940.940.94+0.00%0
2026-08-110.940.940.940.94+0.00%0
2026-08-100.940.940.940.94+0.00%0
2026-08-070.940.940.940.94+0.00%0
2026-08-060.940.940.940.94+0.00%0
2026-08-050.940.940.940.94+0.00%0
2026-08-040.940.940.940.94+0.00%0
2026-08-030.940.940.940.94+0.00%0
2026-07-310.940.940.940.94+0.00%0
2026-07-300.940.940.940.94+0.00%0
2026-07-290.940.940.940.94+0.00%0
2026-07-280.940.940.940.94+0.00%0
2026-07-270.940.940.940.94+0.00%0
2026-07-240.940.940.940.94+0.00%0
2026-07-230.940.940.940.94+0.00%0
2026-07-220.940.940.940.94+0.00%0
2026-07-210.940.940.940.94+0.00%0
2026-07-200.940.940.940.94+0.00%0
2026-07-170.940.940.940.94+0.00%0
2026-07-160.940.940.940.94+0.00%0
2026-07-150.940.940.940.94+0.00%0
2026-07-140.940.940.940.94+0.00%0
2026-07-130.940.940.940.94+0.00%0
2026-07-100.940.940.940.94+0.00%0
2026-07-090.940.940.940.94+0.00%0
2026-07-080.940.940.940.94+0.00%0
2026-07-070.940.940.940.94+0.00%0
2026-07-060.940.940.940.94+0.00%0
2026-07-030.940.940.940.94+0.00%0
2026-07-020.940.940.940.94+0.00%0
2026-07-010.940.940.940.94+0.00%0
2026-06-300.940.940.940.94+0.00%0
2026-06-290.940.940.940.94+0.00%0
2026-06-260.940.940.940.94+0.00%500
2026-06-250.940.940.940.94+0.00%500
2026-06-240.940.940.940.94+0.00%500
2026-06-230.940.940.940.94+0.00%500
2026-06-220.940.940.940.94+0.00%500
2026-06-190.940.940.940.94+1.07%500
2026-06-180.940.940.940.94+0.00%0
2026-06-170.940.940.940.94+0.00%0
2026-06-160.940.940.940.94+0.00%0
2026-06-150.940.940.940.94+0.00%0
2026-06-120.940.940.940.94+0.00%0
2026-06-110.940.940.940.94+0.00%0
2026-06-100.940.940.940.94+0.00%0
2026-06-090.940.940.940.94+0.00%0
2026-06-080.940.940.940.94+0.00%0
2026-06-050.940.940.940.94+0.00%0
2026-06-040.940.940.940.94+0.00%0
2026-06-030.940.940.940.94+0.00%0
2026-06-020.940.940.940.94+0.00%0
2026-06-010.940.940.940.94+0.00%0
2026-05-290.940.940.940.94+0.00%0
2026-05-280.940.940.940.94+0.00%0
2026-05-270.940.940.940.94+0.00%0
2026-05-260.940.940.940.94+0.00%0
2026-05-250.940.940.940.94+0.00%0
2026-05-220.940.940.940.94+0.00%5,400
2026-05-210.940.940.940.94+0.00%5,400
2026-05-200.940.940.940.94+0.00%5,400
2026-05-190.940.940.940.94+0.00%5,400
2026-05-180.940.940.940.94+1.08%5,400
2026-05-150.930.930.930.93+0.00%11,050
2026-05-140.930.930.930.93+0.00%11,050
2026-05-130.920.930.920.93+2.21%11,050
2026-05-120.910.910.910.91+0.00%0
2026-05-110.910.910.910.91+0.00%0
2026-05-080.910.910.910.91+0.00%0
2026-05-070.910.910.910.91+0.00%0
2026-05-060.910.910.910.91+0.00%0
2026-05-050.910.910.910.91+0.00%0
2026-05-040.910.910.910.91+0.00%0
2026-04-300.910.910.910.91+0.00%0
2026-04-290.910.910.910.91+0.00%0
2026-04-280.910.910.910.91+0.00%0
2026-04-270.910.910.910.91+0.00%0
2026-04-240.910.910.910.91+0.00%0
2026-04-230.910.910.910.91+0.00%0
2026-04-220.910.910.910.91+0.00%0
2026-04-210.910.910.910.91+0.00%0
2026-04-200.910.910.910.91+0.00%0
2026-04-170.910.910.910.91+0.00%0
2026-04-160.910.910.910.91+0.00%0
2026-04-150.910.910.910.91+0.00%0
2026-04-140.910.910.910.91+0.00%0
2026-04-130.910.910.910.91+0.00%0
2026-04-100.910.910.910.91+0.00%0
2026-04-090.910.910.910.91+0.00%0
2026-04-080.910.910.910.91+0.00%0
2026-04-070.910.910.910.91+0.00%0
2026-04-020.910.910.910.91+0.00%0
2026-04-010.910.910.910.91+0.00%0
2026-03-310.910.910.910.91+0.00%0
2026-03-300.910.910.910.91+0.00%0
2026-03-270.910.910.910.91+0.00%0
2026-03-260.910.910.910.91+0.00%0
2026-03-250.910.910.910.91+0.00%0
2026-03-240.910.910.910.91+0.00%0
2026-03-230.910.910.910.91+0.00%0
2026-03-200.910.910.910.91+0.00%0
2026-03-190.910.910.910.91+0.00%0
2026-03-180.910.910.910.91+0.00%0
2026-03-170.910.910.910.91+0.00%0
2026-03-160.910.910.910.91+0.00%0
2026-03-130.910.910.910.91+0.00%0
2026-03-120.910.910.910.91+0.00%0
2026-03-110.910.910.910.91+0.00%0
2026-03-100.910.910.910.91+0.00%0
2026-03-090.910.910.910.91+0.00%0
2026-03-060.910.910.910.91+0.00%0
2026-03-050.910.910.910.91+0.00%0
2026-03-040.910.910.910.91+0.00%0
2026-03-030.910.910.910.91+0.00%0
2026-03-020.910.910.910.91+0.00%0
2026-02-270.910.910.910.91+0.00%0
2026-02-260.910.910.910.91+0.00%0
2026-02-250.910.910.910.91+0.00%0
2026-02-240.910.910.910.91+0.00%0
2026-02-230.910.910.910.91+0.00%0
2026-02-200.910.910.910.91+0.00%0
2026-02-190.910.910.910.91+0.00%0
2026-02-180.910.910.910.91+0.00%0
2026-02-170.910.910.910.91+0.00%0
2026-02-160.910.910.910.91+0.00%0
2026-02-130.910.910.910.91+0.00%0
2026-02-120.910.910.910.91+0.00%0
2026-02-110.910.910.910.91+0.00%0
2026-02-100.910.910.910.91+0.00%0
2026-02-090.910.910.910.91+0.00%0
2026-02-060.910.910.910.91+0.00%0
2026-02-050.910.910.910.91+0.00%0
2026-02-040.910.910.910.91+0.00%0
2026-02-030.910.910.910.91+0.00%0
2026-02-020.910.910.910.91+0.00%0
2026-01-300.910.910.910.91+0.00%0
2026-01-290.910.910.910.91+0.00%0
2026-01-280.910.910.910.91+0.00%0
2026-01-270.910.910.910.91+0.00%0
2026-01-260.910.910.910.91+0.00%0
2026-01-230.910.910.910.91+0.00%0
2026-01-220.910.910.910.91+0.00%0
2026-01-210.910.910.910.91+0.00%0
2026-01-200.910.910.910.91+0.00%0
2026-01-190.910.910.910.91+0.00%0
2026-01-160.910.910.910.91+0.00%0
2026-01-150.910.910.910.91+0.00%0
2026-01-140.910.910.910.91+0.00%0
2026-01-130.910.910.910.91+0.00%0
2026-01-120.910.910.910.91+0.00%0
2026-01-090.910.910.910.91+0.00%0
2026-01-080.910.910.910.91+0.00%0
2026-01-070.910.910.910.91+0.00%0
2026-01-060.910.910.910.91+0.00%0
2026-01-050.910.910.910.91+0.00%0
2026-01-020.910.910.910.91+0.00%0
2025-12-310.910.910.910.91+0.00%0
2025-12-300.910.910.910.91+0.00%0
2025-12-290.910.910.910.91+0.00%0
2025-12-240.910.910.910.91+0.00%0
2025-12-230.910.910.910.91+0.00%0
2025-12-220.910.910.910.91+0.00%0
2025-12-190.910.910.910.91+0.00%0
2025-12-180.910.910.910.91+0.00%0
2025-12-170.910.910.910.91+0.00%0
2025-12-160.910.910.910.91+0.00%0
2025-12-150.910.910.910.91+0.00%0
2025-12-120.910.910.910.91+0.00%0
2025-12-110.910.910.910.91+0.00%0
2025-12-100.910.910.910.91+0.00%0
2025-12-090.910.910.910.91+0.00%0
2025-12-080.910.910.910.91+0.00%0
2025-12-050.910.910.910.91+0.00%0
2025-12-040.910.910.910.91+0.00%0
2025-12-030.910.910.910.91+0.00%0
2025-12-020.910.910.910.91+0.00%0
2025-12-010.910.910.910.91+0.00%0
2025-11-280.910.910.910.91+0.00%0
2025-11-270.910.910.910.91+0.00%0
2025-11-260.910.910.910.91+0.00%0
2025-11-250.910.910.910.91+0.00%0
2025-11-240.910.910.910.91+0.00%0
2025-11-210.910.910.910.91+0.00%0
2025-11-200.910.910.910.91+0.00%0
2025-11-190.910.910.910.91+0.00%0
2025-11-180.910.910.910.91+0.00%0
2025-11-170.910.910.910.91+0.00%0
2025-11-140.910.910.910.91+0.00%0
2025-11-130.910.910.910.91+0.00%0
2025-11-120.910.910.910.91+0.00%0
2025-11-110.910.910.910.91+0.00%0
2025-11-100.910.910.910.91+0.00%0
2025-11-070.910.910.910.91+0.00%0
2025-11-060.910.910.910.91+0.00%0
2025-11-050.910.910.910.91+0.00%0
2025-11-040.910.910.910.91+0.00%0
2025-11-030.910.910.910.91+0.00%0
2025-10-310.910.910.910.91+0.00%0
2025-10-300.910.910.910.91+0.00%0
2025-10-290.910.910.910.91+0.00%0
2025-10-280.910.910.910.91+0.00%0
2025-10-270.910.910.910.91+0.00%0
2025-10-240.910.910.910.91+0.00%0

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 5월 (+3.31%). 가장 약한 달: 7월 (-1.60%). 일별 데이터 2년치(2025–2026) 기준.

FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준

빠른 답변

Zambal Spain Socimi SA (YZBL.MC)의 최근 종가는 얼마입니까?

2026-10-16 기준 0.92. Closelook 데이터 레이크의 일별 가격 기록 기준.

YZBL.MC의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 0.94, 최저 0.91 (2026-10-16 기준).

Zambal Spain Socimi SA이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 YZBL.MC의 가장 강한 달은 5월(평균 +3.31%), 가장 약한 달은 7월(평균 -1.60%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 326개로 계산.