Comparing Back to the side-by-side chart ↗
Zug Estates Holding AG (ZUGN.SW) — 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 | 2260.00 | 2260.00 | 2230.00 | 2240.00 | -0.44% | 78 |
| 2026-10-15 | 2230.00 | 2270.00 | 2220.00 | 2250.00 | +1.35% | 165 |
| 2026-10-14 | 2240.00 | 2240.00 | 2220.00 | 2220.00 | -1.33% | 50 |
| 2026-10-13 | 2230.00 | 2250.00 | 2220.00 | 2250.00 | +0.90% | 91 |
| 2026-10-12 | 2240.00 | 2250.00 | 2210.00 | 2230.00 | -0.89% | 58 |
| 2026-10-09 | 2260.00 | 2260.00 | 2220.00 | 2250.00 | +0.00% | 83 |
| 2026-10-08 | 2280.00 | 2280.00 | 2250.00 | 2250.00 | -1.32% | 60 |
| 2026-10-07 | 2240.00 | 2280.00 | 2230.00 | 2280.00 | +2.24% | 116 |
| 2026-10-06 | 2230.00 | 2240.00 | 2220.00 | 2230.00 | +0.45% | 33 |
| 2026-10-05 | 2240.00 | 2240.00 | 2200.00 | 2220.00 | -0.45% | 210 |
| 2026-10-02 | 2210.00 | 2230.00 | 2210.00 | 2230.00 | +0.45% | 14 |
| 2026-10-01 | 2230.00 | 2250.00 | 2220.00 | 2220.00 | +0.00% | 17 |
| 2026-09-30 | 2250.00 | 2250.00 | 2220.00 | 2220.00 | -0.89% | 39 |
| 2026-09-29 | 2220.00 | 2240.00 | 2220.00 | 2240.00 | +0.90% | 12 |
| 2026-09-28 | 2280.00 | 2280.00 | 2220.00 | 2220.00 | -2.20% | 36 |
| 2026-09-25 | 2250.00 | 2300.00 | 2250.00 | 2270.00 | +1.34% | 148 |
| 2026-09-24 | 2200.00 | 2270.00 | 2190.00 | 2240.00 | +1.36% | 361 |
| 2026-09-23 | 2270.00 | 2270.00 | 2210.00 | 2210.00 | -2.21% | 105 |
| 2026-09-22 | 2220.00 | 2280.00 | 2220.00 | 2260.00 | +1.35% | 196 |
| 2026-09-21 | 2130.00 | 2240.00 | 2130.00 | 2230.00 | +4.69% | 308 |
| 2026-09-18 | 2180.00 | 2190.00 | 2130.00 | 2130.00 | -1.84% | 359 |
| 2026-09-17 | 2160.00 | 2190.00 | 2160.00 | 2170.00 | +0.93% | 127 |
| 2026-09-16 | 2200.00 | 2200.00 | 2150.00 | 2150.00 | -2.71% | 69 |
| 2026-09-15 | 2170.00 | 2210.00 | 2170.00 | 2210.00 | +2.31% | 54 |
| 2026-09-14 | 2150.00 | 2170.00 | 2140.00 | 2160.00 | +0.47% | 84 |
| 2026-09-11 | 2170.00 | 2180.00 | 2140.00 | 2150.00 | -0.46% | 47 |
| 2026-09-10 | 2190.00 | 2190.00 | 2160.00 | 2160.00 | -0.92% | 44 |
| 2026-09-09 | 2180.00 | 2180.00 | 2180.00 | 2180.00 | -0.46% | 4 |
| 2026-09-08 | 2180.00 | 2190.00 | 2160.00 | 2190.00 | +0.92% | 64 |
| 2026-09-07 | 2160.00 | 2180.00 | 2150.00 | 2170.00 | +0.93% | 36 |
| 2026-09-04 | 2180.00 | 2210.00 | 2150.00 | 2150.00 | -0.92% | 43 |
| 2026-09-03 | 2180.00 | 2180.00 | 2170.00 | 2170.00 | -0.91% | 60 |
| 2026-09-02 | 2200.00 | 2200.00 | 2180.00 | 2190.00 | +0.00% | 64 |
| 2026-09-01 | 2180.00 | 2210.00 | 2180.00 | 2190.00 | +0.00% | 43 |
| 2026-08-31 | 2230.00 | 2230.00 | 2190.00 | 2190.00 | -1.35% | 68 |
| 2026-08-28 | 2210.00 | 2220.00 | 2200.00 | 2220.00 | +0.91% | 49 |
| 2026-08-27 | 2200.00 | 2240.00 | 2190.00 | 2200.00 | +0.46% | 245 |
| 2026-08-26 | 2150.00 | 2220.00 | 2150.00 | 2190.00 | +2.34% | 238 |
| 2026-08-25 | 2160.00 | 2170.00 | 2140.00 | 2140.00 | -0.47% | 25 |
| 2026-08-24 | 2150.00 | 2170.00 | 2130.00 | 2150.00 | +0.47% | 86 |
| 2026-08-21 | 2130.00 | 2150.00 | 2130.00 | 2140.00 | +0.00% | 42 |
| 2026-08-20 | 2150.00 | 2150.00 | 2120.00 | 2140.00 | +0.00% | 116 |
| 2026-08-19 | 2150.00 | 2160.00 | 2120.00 | 2140.00 | +0.00% | 144 |
| 2026-08-18 | 2140.00 | 2150.00 | 2120.00 | 2140.00 | +0.47% | 53 |
| 2026-08-17 | 2160.00 | 2170.00 | 2130.00 | 2130.00 | -0.47% | 169 |
| 2026-08-14 | 2150.00 | 2160.00 | 2120.00 | 2140.00 | +0.00% | 67 |
| 2026-08-13 | 2170.00 | 2170.00 | 2140.00 | 2140.00 | -0.93% | 59 |
| 2026-08-12 | 2170.00 | 2180.00 | 2160.00 | 2160.00 | -0.92% | 42 |
| 2026-08-11 | 2210.00 | 2220.00 | 2170.00 | 2180.00 | -0.46% | 213 |
| 2026-08-10 | 2220.00 | 2230.00 | 2190.00 | 2190.00 | -0.90% | 80 |
| 2026-08-07 | 2170.00 | 2210.00 | 2170.00 | 2210.00 | +2.31% | 57 |
| 2026-08-06 | 2180.00 | 2190.00 | 2150.00 | 2160.00 | -0.46% | 369 |
| 2026-08-05 | 2210.00 | 2210.00 | 2140.00 | 2170.00 | -1.36% | 294 |
| 2026-08-04 | 2210.00 | 2210.00 | 2200.00 | 2200.00 | -0.90% | 99 |
| 2026-08-03 | 2230.00 | 2240.00 | 2210.00 | 2220.00 | +0.00% | 274 |
| 2026-07-31 | 2240.00 | 2250.00 | 2220.00 | 2220.00 | -0.45% | 176 |
| 2026-07-30 | 2180.00 | 2250.00 | 2180.00 | 2230.00 | +2.76% | 358 |
| 2026-07-29 | 2170.00 | 2190.00 | 2160.00 | 2170.00 | -0.46% | 31 |
| 2026-07-28 | 2160.00 | 2200.00 | 2160.00 | 2180.00 | +0.46% | 281 |
| 2026-07-27 | 2160.00 | 2190.00 | 2140.00 | 2170.00 | +1.40% | 136 |
| 2026-07-24 | 2130.00 | 2140.00 | 2120.00 | 2140.00 | +0.00% | 396 |
| 2026-07-23 | 2200.00 | 2220.00 | 2140.00 | 2140.00 | -2.73% | 144 |
| 2026-07-22 | 2170.00 | 2200.00 | 2170.00 | 2200.00 | +1.38% | 59 |
| 2026-07-21 | 2170.00 | 2170.00 | 2150.00 | 2170.00 | +0.46% | 31 |
| 2026-07-20 | 2160.00 | 2190.00 | 2150.00 | 2160.00 | -0.46% | 109 |
| 2026-07-17 | 2170.00 | 2200.00 | 2140.00 | 2170.00 | +0.46% | 199 |
| 2026-07-16 | 2150.00 | 2170.00 | 2120.00 | 2160.00 | +0.47% | 68 |
| 2026-07-15 | 2150.00 | 2150.00 | 2140.00 | 2150.00 | -0.46% | 18 |
| 2026-07-14 | 2170.00 | 2180.00 | 2150.00 | 2160.00 | +0.00% | 134 |
| 2026-07-13 | 2150.00 | 2190.00 | 2150.00 | 2160.00 | +0.93% | 95 |
| 2026-07-10 | 2120.00 | 2160.00 | 2120.00 | 2140.00 | +0.47% | 91 |
| 2026-07-09 | 2130.00 | 2160.00 | 2120.00 | 2130.00 | +0.47% | 57 |
| 2026-07-08 | 2130.00 | 2140.00 | 2120.00 | 2120.00 | +0.00% | 102 |
| 2026-07-07 | 2140.00 | 2160.00 | 2120.00 | 2120.00 | -1.40% | 127 |
| 2026-07-06 | 2140.00 | 2180.00 | 2140.00 | 2150.00 | +0.94% | 124 |
| 2026-07-03 | 2130.00 | 2160.00 | 2120.00 | 2130.00 | +0.47% | 59 |
| 2026-07-02 | 2090.00 | 2120.00 | 2060.00 | 2120.00 | +0.95% | 342 |
| 2026-07-01 | 2100.00 | 2100.00 | 2080.00 | 2100.00 | +0.00% | 165 |
| 2026-06-30 | 2110.00 | 2130.00 | 2080.00 | 2100.00 | +0.00% | 152 |
| 2026-06-29 | 2110.00 | 2120.00 | 2080.00 | 2100.00 | +0.96% | 172 |
| 2026-06-26 | 2080.00 | 2110.00 | 2070.00 | 2080.00 | -0.48% | 90 |
| 2026-06-25 | 2100.00 | 2120.00 | 2090.00 | 2090.00 | +0.00% | 139 |
| 2026-06-24 | 2100.00 | 2120.00 | 2090.00 | 2090.00 | -0.95% | 73 |
| 2026-06-23 | 2100.00 | 2120.00 | 2090.00 | 2110.00 | +0.48% | 91 |
| 2026-06-22 | 2130.00 | 2160.00 | 2090.00 | 2100.00 | -0.94% | 139 |
| 2026-06-19 | 2100.00 | 2180.00 | 2100.00 | 2120.00 | +1.44% | 375 |
| 2026-06-18 | 2120.00 | 2120.00 | 2080.00 | 2090.00 | -0.95% | 121 |
| 2026-06-17 | 2110.00 | 2130.00 | 2090.00 | 2110.00 | +0.48% | 145 |
| 2026-06-16 | 2090.00 | 2100.00 | 2070.00 | 2100.00 | +0.00% | 67 |
| 2026-06-15 | 2110.00 | 2160.00 | 2100.00 | 2100.00 | +1.45% | 191 |
| 2026-06-12 | 2080.00 | 2100.00 | 2070.00 | 2070.00 | +0.00% | 109 |
| 2026-06-11 | 2060.00 | 2090.00 | 2060.00 | 2070.00 | +0.00% | 54 |
| 2026-06-10 | 2080.00 | 2090.00 | 2070.00 | 2070.00 | -0.48% | 37 |
| 2026-06-09 | 2080.00 | 2100.00 | 2080.00 | 2080.00 | +0.00% | 69 |
| 2026-06-08 | 2120.00 | 2120.00 | 2080.00 | 2080.00 | -1.42% | 143 |
| 2026-06-05 | 2140.00 | 2140.00 | 2090.00 | 2110.00 | -1.40% | 107 |
| 2026-06-04 | 2140.00 | 2140.00 | 2120.00 | 2140.00 | +0.00% | 33 |
| 2026-06-03 | 2150.00 | 2150.00 | 2110.00 | 2140.00 | -0.93% | 97 |
| 2026-06-02 | 2150.00 | 2180.00 | 2130.00 | 2160.00 | +1.41% | 208 |
| 2026-06-01 | 2140.00 | 2160.00 | 2130.00 | 2130.00 | +0.00% | 67 |
| 2026-05-29 | 2160.00 | 2160.00 | 2130.00 | 2130.00 | -1.84% | 355 |
| 2026-05-28 | 2150.00 | 2190.00 | 2130.00 | 2170.00 | +1.40% | 538 |
| 2026-05-27 | 2140.00 | 2140.00 | 2120.00 | 2140.00 | +0.00% | 312 |
| 2026-05-26 | 2170.00 | 2170.00 | 2130.00 | 2140.00 | -1.83% | 574 |
| 2026-05-22 | 2200.00 | 2200.00 | 2170.00 | 2180.00 | -0.91% | 66 |
| 2026-05-21 | 2210.00 | 2230.00 | 2200.00 | 2200.00 | +0.00% | 99 |
| 2026-05-20 | 2230.00 | 2230.00 | 2180.00 | 2200.00 | -0.90% | 619 |
| 2026-05-19 | 2170.00 | 2240.00 | 2170.00 | 2220.00 | +1.83% | 199 |
| 2026-05-18 | 2220.00 | 2220.00 | 2180.00 | 2180.00 | -1.36% | 77 |
| 2026-05-15 | 2230.00 | 2230.00 | 2200.00 | 2210.00 | -0.45% | 32 |
| 2026-05-13 | 2240.00 | 2250.00 | 2220.00 | 2220.00 | -0.45% | 47 |
| 2026-05-12 | 2240.00 | 2280.00 | 2210.00 | 2230.00 | -0.89% | 163 |
| 2026-05-11 | 2280.00 | 2290.00 | 2250.00 | 2250.00 | -1.75% | 64 |
| 2026-05-08 | 2310.00 | 2310.00 | 2290.00 | 2290.00 | -1.29% | 107 |
| 2026-05-07 | 2340.00 | 2340.00 | 2310.00 | 2320.00 | -0.43% | 77 |
| 2026-05-06 | 2340.00 | 2340.00 | 2310.00 | 2330.00 | -0.85% | 44 |
| 2026-05-05 | 2340.00 | 2350.00 | 2330.00 | 2350.00 | +0.43% | 92 |
| 2026-05-04 | 2390.00 | 2390.00 | 2340.00 | 2340.00 | -1.68% | 37 |
| 2026-04-30 | 2340.00 | 2380.00 | 2340.00 | 2380.00 | +1.28% | 71 |
| 2026-04-29 | 2370.00 | 2400.00 | 2350.00 | 2350.00 | -0.42% | 113 |
| 2026-04-28 | 2380.00 | 2380.00 | 2350.00 | 2360.00 | -0.42% | 46 |
| 2026-04-27 | 2400.00 | 2400.00 | 2350.00 | 2370.00 | -0.42% | 356 |
| 2026-04-24 | 2350.00 | 2380.00 | 2330.00 | 2380.00 | +0.85% | 81 |
| 2026-04-23 | 2350.00 | 2370.00 | 2340.00 | 2360.00 | +0.85% | 81 |
| 2026-04-22 | 2350.00 | 2400.00 | 2340.00 | 2340.00 | -0.85% | 85 |
| 2026-04-21 | 2370.00 | 2390.00 | 2360.00 | 2360.00 | -0.84% | 95 |
| 2026-04-20 | 2360.00 | 2390.00 | 2360.00 | 2380.00 | +0.42% | 91 |
| 2026-04-17 | 2410.00 | 2420.00 | 2370.00 | 2370.00 | -2.07% | 213 |
| 2026-04-16 | 2380.00 | 2420.00 | 2350.00 | 2420.00 | +2.11% | 278 |
| 2026-04-15 | 2370.00 | 2380.00 | 2360.00 | 2370.00 | -0.42% | 94 |
| 2026-04-14 | 2360.00 | 2390.00 | 2360.00 | 2380.00 | +1.28% | 162 |
| 2026-04-13 | 2360.00 | 2400.00 | 2340.00 | 2350.00 | -0.42% | 147 |
| 2026-04-10 | 2370.00 | 2430.00 | 2350.00 | 2360.00 | -2.07% | 131 |
| 2026-04-09 | 2400.00 | 2420.00 | 2380.00 | 2410.00 | +0.84% | 121 |
| 2026-04-08 | 2410.00 | 2420.00 | 2390.00 | 2390.00 | -0.42% | 136 |
| 2026-04-07 | 2420.00 | 2430.00 | 2390.00 | 2400.00 | -0.83% | 88 |
| 2026-04-02 | 2440.00 | 2450.00 | 2400.00 | 2420.00 | -0.82% | 48 |
| 2026-04-01 | 2430.00 | 2440.00 | 2410.00 | 2440.00 | +0.83% | 78 |
| 2026-03-31 | 2380.00 | 2420.00 | 2380.00 | 2420.00 | +2.11% | 162 |
| 2026-03-30 | 2370.00 | 2420.00 | 2370.00 | 2370.00 | -0.42% | 242 |
| 2026-03-27 | 2420.00 | 2450.00 | 2380.00 | 2380.00 | -1.24% | 182 |
| 2026-03-26 | 2430.00 | 2470.00 | 2390.00 | 2410.00 | -1.23% | 317 |
| 2026-03-25 | 2450.00 | 2490.00 | 2410.00 | 2440.00 | +0.00% | 919 |
| 2026-03-24 | 2370.00 | 2480.00 | 2370.00 | 2440.00 | +2.52% | 651 |
| 2026-03-23 | 2390.00 | 2420.00 | 2340.00 | 2380.00 | +0.00% | 299 |
| 2026-03-20 | 2400.00 | 2440.00 | 2380.00 | 2380.00 | -0.83% | 469 |
| 2026-03-19 | 2420.00 | 2430.00 | 2400.00 | 2400.00 | -1.23% | 300 |
| 2026-03-18 | 2360.00 | 2430.00 | 2350.00 | 2430.00 | +3.40% | 612 |
| 2026-03-17 | 2350.00 | 2380.00 | 2340.00 | 2350.00 | -0.42% | 330 |
| 2026-03-16 | 2360.00 | 2360.00 | 2330.00 | 2360.00 | +0.43% | 161 |
| 2026-03-13 | 2400.00 | 2410.00 | 2350.00 | 2350.00 | -1.67% | 55 |
| 2026-03-12 | 2400.00 | 2400.00 | 2370.00 | 2390.00 | -1.24% | 326 |
| 2026-03-11 | 2430.00 | 2430.00 | 2410.00 | 2420.00 | -0.82% | 169 |
| 2026-03-10 | 2450.00 | 2470.00 | 2430.00 | 2440.00 | -0.81% | 294 |
| 2026-03-09 | 2450.00 | 2480.00 | 2430.00 | 2460.00 | -0.40% | 337 |
| 2026-03-06 | 2500.00 | 2520.00 | 2450.00 | 2470.00 | -1.20% | 183 |
| 2026-03-05 | 2480.00 | 2510.00 | 2480.00 | 2500.00 | +0.40% | 115 |
| 2026-03-04 | 2490.00 | 2500.00 | 2460.00 | 2490.00 | +0.00% | 130 |
| 2026-03-03 | 2480.00 | 2490.00 | 2460.00 | 2490.00 | +0.81% | 193 |
| 2026-03-02 | 2470.00 | 2500.00 | 2460.00 | 2470.00 | +0.41% | 203 |
| 2026-02-27 | 2460.00 | 2480.00 | 2450.00 | 2460.00 | +0.41% | 234 |
| 2026-02-26 | 2390.00 | 2460.00 | 2390.00 | 2450.00 | +1.66% | 162 |
| 2026-02-25 | 2430.00 | 2470.00 | 2350.00 | 2410.00 | -0.41% | 600 |
| 2026-02-24 | 2390.00 | 2470.00 | 2390.00 | 2420.00 | +0.83% | 209 |
| 2026-02-23 | 2400.00 | 2440.00 | 2400.00 | 2400.00 | +0.42% | 106 |
| 2026-02-20 | 2410.00 | 2420.00 | 2380.00 | 2390.00 | -1.24% | 148 |
| 2026-02-19 | 2440.00 | 2490.00 | 2420.00 | 2420.00 | -1.22% | 205 |
| 2026-02-18 | 2450.00 | 2480.00 | 2440.00 | 2450.00 | -0.41% | 173 |
| 2026-02-17 | 2420.00 | 2460.00 | 2410.00 | 2460.00 | +2.07% | 86 |
| 2026-02-16 | 2470.00 | 2470.00 | 2410.00 | 2410.00 | -2.82% | 304 |
| 2026-02-13 | 2440.00 | 2480.00 | 2400.00 | 2480.00 | +1.64% | 297 |
| 2026-02-12 | 2470.00 | 2470.00 | 2380.00 | 2440.00 | -1.21% | 160 |
| 2026-02-11 | 2470.00 | 2470.00 | 2440.00 | 2470.00 | +0.00% | 187 |
| 2026-02-10 | 2450.00 | 2480.00 | 2450.00 | 2470.00 | +0.00% | 338 |
| 2026-02-09 | 2430.00 | 2470.00 | 2430.00 | 2470.00 | +2.07% | 178 |
| 2026-02-06 | 2370.00 | 2420.00 | 2360.00 | 2420.00 | +2.98% | 376 |
| 2026-02-05 | 2400.00 | 2400.00 | 2340.00 | 2350.00 | -2.49% | 101 |
| 2026-02-04 | 2400.00 | 2420.00 | 2360.00 | 2410.00 | +0.84% | 244 |
| 2026-02-03 | 2330.00 | 2390.00 | 2330.00 | 2390.00 | +3.46% | 226 |
| 2026-02-02 | 2320.00 | 2330.00 | 2300.00 | 2310.00 | -0.86% | 60 |
| 2026-01-30 | 2330.00 | 2360.00 | 2330.00 | 2330.00 | +0.43% | 169 |
| 2026-01-29 | 2260.00 | 2330.00 | 2260.00 | 2320.00 | +2.20% | 259 |
| 2026-01-28 | 2270.00 | 2290.00 | 2260.00 | 2270.00 | +0.44% | 136 |
| 2026-01-27 | 2250.00 | 2280.00 | 2240.00 | 2260.00 | +0.00% | 95 |
| 2026-01-26 | 2240.00 | 2260.00 | 2230.00 | 2260.00 | +1.80% | 267 |
| 2026-01-23 | 2240.00 | 2250.00 | 2220.00 | 2220.00 | -1.33% | 98 |
| 2026-01-22 | 2220.00 | 2280.00 | 2220.00 | 2250.00 | +0.90% | 218 |
| 2026-01-21 | 2220.00 | 2240.00 | 2220.00 | 2230.00 | +0.45% | 82 |
| 2026-01-20 | 2220.00 | 2220.00 | 2210.00 | 2220.00 | -1.33% | 129 |
| 2026-01-19 | 2220.00 | 2270.00 | 2220.00 | 2250.00 | +1.35% | 133 |
| 2026-01-16 | 2240.00 | 2250.00 | 2220.00 | 2220.00 | +0.00% | 111 |
| 2026-01-15 | 2290.00 | 2300.00 | 2220.00 | 2220.00 | -2.63% | 296 |
| 2026-01-14 | 2300.00 | 2300.00 | 2260.00 | 2280.00 | -0.44% | 49 |
| 2026-01-13 | 2270.00 | 2310.00 | 2260.00 | 2290.00 | +0.44% | 90 |
| 2026-01-12 | 2250.00 | 2280.00 | 2250.00 | 2280.00 | +2.24% | 77 |
| 2026-01-09 | 2270.00 | 2300.00 | 2230.00 | 2230.00 | -1.76% | 177 |
| 2026-01-08 | 2240.00 | 2270.00 | 2240.00 | 2270.00 | +1.34% | 125 |
| 2026-01-07 | 2230.00 | 2270.00 | 2230.00 | 2240.00 | +0.90% | 95 |
| 2026-01-06 | 2260.00 | 2260.00 | 2220.00 | 2220.00 | -1.77% | 57 |
| 2026-01-05 | 2240.00 | 2260.00 | 2230.00 | 2260.00 | +1.35% | 288 |
| 2025-12-30 | 2220.00 | 2230.00 | 2210.00 | 2230.00 | +0.00% | 45 |
| 2025-12-29 | 2200.00 | 2240.00 | 2160.00 | 2230.00 | +2.76% | 272 |
| 2025-12-23 | 2180.00 | 2180.00 | 2170.00 | 2170.00 | -0.46% | 56 |
| 2025-12-22 | 2190.00 | 2190.00 | 2150.00 | 2180.00 | -0.91% | 137 |
| 2025-12-19 | 2160.00 | 2200.00 | 2150.00 | 2200.00 | +1.38% | 2,273 |
| 2025-12-18 | 2160.00 | 2170.00 | 2130.00 | 2170.00 | +0.46% | 482 |
| 2025-12-17 | 2150.00 | 2180.00 | 2150.00 | 2160.00 | +0.00% | 328 |
| 2025-12-16 | 2140.00 | 2170.00 | 2130.00 | 2160.00 | +0.47% | 2,629 |
| 2025-12-15 | 2170.00 | 2170.00 | 2150.00 | 2150.00 | -0.46% | 95 |
| 2025-12-12 | 2150.00 | 2160.00 | 2140.00 | 2160.00 | +0.00% | 1,654 |
| 2025-12-11 | 2160.00 | 2170.00 | 2150.00 | 2160.00 | +0.00% | 87 |
| 2025-12-10 | 2130.00 | 2160.00 | 2120.00 | 2160.00 | +0.47% | 1,595 |
| 2025-12-09 | 2150.00 | 2150.00 | 2130.00 | 2150.00 | +0.00% | 61 |
| 2025-12-08 | 2130.00 | 2150.00 | 2120.00 | 2150.00 | +1.42% | 117 |
| 2025-12-05 | 2130.00 | 2140.00 | 2120.00 | 2120.00 | -0.93% | 349 |
| 2025-12-04 | 2120.00 | 2140.00 | 2120.00 | 2140.00 | +0.94% | 1,492 |
| 2025-12-03 | 2120.00 | 2120.00 | 2120.00 | 2120.00 | -0.47% | 78 |
| 2025-12-02 | 2130.00 | 2140.00 | 2100.00 | 2130.00 | -0.47% | 77 |
| 2025-12-01 | 2110.00 | 2140.00 | 2100.00 | 2140.00 | +0.94% | 56 |
| 2025-11-28 | 2110.00 | 2120.00 | 2100.00 | 2120.00 | +0.00% | 126 |
| 2025-11-27 | 2150.00 | 2150.00 | 2100.00 | 2120.00 | -0.93% | 109 |
| 2025-11-26 | 2140.00 | 2140.00 | 2120.00 | 2140.00 | -0.47% | 151 |
| 2025-11-25 | 2130.00 | 2150.00 | 2120.00 | 2150.00 | +0.47% | 48 |
| 2025-11-24 | 2140.00 | 2140.00 | 2130.00 | 2140.00 | +0.47% | 20 |
| 2025-11-21 | 2120.00 | 2130.00 | 2100.00 | 2130.00 | +0.47% | 775 |
| 2025-11-20 | 2150.00 | 2150.00 | 2120.00 | 2120.00 | -1.85% | 100 |
| 2025-11-19 | 2150.00 | 2160.00 | 2110.00 | 2160.00 | +0.93% | 165 |
| 2025-11-18 | 2150.00 | 2150.00 | 2110.00 | 2140.00 | -0.93% | 90 |
| 2025-11-17 | 2140.00 | 2160.00 | 2110.00 | 2160.00 | +1.41% | 132 |
| 2025-11-14 | 2150.00 | 2150.00 | 2130.00 | 2130.00 | -0.93% | 21 |
| 2025-11-13 | 2140.00 | 2150.00 | 2140.00 | 2150.00 | +0.00% | 109 |
| 2025-11-12 | 2140.00 | 2150.00 | 2130.00 | 2150.00 | +0.94% | 111 |
| 2025-11-11 | 2110.00 | 2140.00 | 2090.00 | 2130.00 | +0.47% | 676 |
| 2025-11-10 | 2120.00 | 2140.00 | 2120.00 | 2120.00 | +0.00% | 35 |
| 2025-11-07 | 2150.00 | 2150.00 | 2120.00 | 2120.00 | -0.93% | 74 |
| 2025-11-06 | 2140.00 | 2140.00 | 2130.00 | 2140.00 | -0.47% | 41 |
| 2025-11-05 | 2140.00 | 2150.00 | 2120.00 | 2150.00 | +0.00% | 58 |
| 2025-11-04 | 2120.00 | 2160.00 | 2110.00 | 2150.00 | +0.94% | 639 |
| 2025-11-03 | 2130.00 | 2140.00 | 2110.00 | 2130.00 | -0.47% | 75 |
| 2025-10-31 | 2150.00 | 2150.00 | 2120.00 | 2140.00 | +0.47% | 79 |
| 2025-10-30 | 2080.00 | 2150.00 | 2080.00 | 2130.00 | +2.40% | 71 |
| 2025-10-29 | 2090.00 | 2100.00 | 2080.00 | 2080.00 | +0.00% | 114 |
| 2025-10-28 | 2100.00 | 2110.00 | 2070.00 | 2080.00 | -1.42% | 302 |
| 2025-10-27 | 2130.00 | 2130.00 | 2100.00 | 2110.00 | -1.40% | 68 |
| 2025-10-24 | 2140.00 | 2140.00 | 2120.00 | 2140.00 | -0.47% | 74 |
| 2025-10-23 | 2120.00 | 2150.00 | 2120.00 | 2150.00 | +0.47% | 60 |
| 2025-10-22 | 2140.00 | 2150.00 | 2130.00 | 2140.00 | -0.47% | 23 |
| 2025-10-21 | 2150.00 | 2150.00 | 2140.00 | 2150.00 | +0.47% | 25 |
| 2025-10-20 | 2130.00 | 2140.00 | 2130.00 | 2140.00 | +0.94% | 72 |
| 2025-10-17 | 2110.00 | 2120.00 | 2090.00 | 2120.00 | +0.00% | 79 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 2월 (+4.45%). 가장 약한 달: 5월 (-3.79%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
Zug Estates Holding AG (ZUGN.SW)의 최근 종가는 얼마입니까?
2026-10-16 기준 2240.00. Closelook 데이터 레이크의 일별 가격 기록 기준.
ZUGN.SW의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 2520.00, 최저 2060.00 (2026-10-16 기준).
Zug Estates Holding AG이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ZUGN.SW의 가장 강한 달은 2월(평균 +4.45%), 가장 약한 달은 5월(평균 -3.79%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.