PSI AG (PSAGn)

PSAGn
🏛️ 독일 →
26.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 22.10 22.45 22.10 22.45 0.0M
2022-12-29 22.20 22.65 21.90 22.50 0.0M
2022-12-28 22.50 22.50 22.00 22.00 0.0M
2022-12-27 22.55 22.55 22.35 22.50 0.0M
2022-12-23 22.60 22.80 22.35 22.65 0.0M
2022-12-22 22.40 22.80 22.15 22.80 0.0M
2022-12-21 22.50 22.50 22.05 22.30 0.0M
2022-12-20 22.20 22.50 21.80 22.35 0.0M
2022-12-19 22.85 22.85 22.25 22.35 0.0M
2022-12-16 21.90 22.70 21.85 22.70 0.0M
2022-12-15 22.65 22.65 21.50 21.85 0.0M
2022-12-14 22.70 22.70 22.30 22.40 0.0M
2022-12-13 22.70 23.25 22.30 22.70 0.0M
2022-12-12 22.75 22.75 22.75 22.75 0.0M
2022-12-09 22.35 22.70 22.35 22.55 0.0M
2022-12-08 22.90 22.95 22.30 22.45 0.0M
2022-12-07 22.30 23.15 22.30 23.05 0.0M
2022-12-06 22.85 22.85 22.20 22.30 0.0M
2022-12-05 22.40 23.15 22.15 22.75 0.0M
2022-12-02 23.15 23.50 22.40 22.55 0.0M
2022-12-01 22.85 23.40 22.85 23.05 0.0M
2022-11-30 22.70 22.95 22.50 22.65 0.0M
2022-11-29 22.60 22.65 22.40 22.55 0.0M
2022-11-28 23.05 23.05 22.40 22.50 0.0M
2022-11-25 22.40 23.20 22.30 23.20 0.0M
2022-11-24 22.40 22.45 22.15 22.40 0.0M
2022-11-23 21.40 22.45 21.30 22.45 0.0M
2022-11-22 20.90 21.60 20.80 21.30 0.0M
2022-11-21 21.55 21.65 20.75 20.90 0.0M
2022-11-18 21.95 22.00 21.35 21.60 0.0M
2022-11-17 22.25 22.25 21.75 22.00 0.0M
2022-11-16 23.20 23.45 21.70 22.00 0.0M
2022-11-15 23.00 23.10 22.80 23.05 0.0M
2022-11-14 24.20 24.20 22.40 22.75 0.0M
2022-11-11 22.65 24.70 22.65 24.40 0.0M
2022-11-10 21.65 22.65 21.35 22.35 0.0M
2022-11-09 22.80 22.80 21.60 21.80 0.0M
2022-11-08 23.20 23.30 22.55 23.00 0.0M
2022-11-07 23.40 23.60 23.05 23.20 0.0M
2022-11-04 23.15 23.70 23.10 23.35 0.0M
2022-11-03 23.50 23.90 22.90 23.30 0.0M
2022-11-02 23.65 23.95 23.35 23.75 0.0M
2022-11-01 23.35 23.75 23.35 23.40 0.0M
2022-10-31 22.65 23.45 22.30 23.15 0.0M
2022-10-28 22.95 22.95 21.90 22.00 0.0M
2022-10-27 23.00 23.70 22.45 23.40 0.0M
2022-10-26 22.00 23.00 21.80 23.00 0.0M
2022-10-25 21.20 21.90 21.20 21.80 0.0M
2022-10-24 20.70 21.30 20.60 21.15 0.0M
2022-10-21 20.95 21.15 20.15 20.50 0.0M
2022-10-20 21.80 21.80 21.05 21.05 0.0M
2022-10-19 21.20 22.05 21.15 22.05 0.0M
2022-10-18 20.70 21.45 20.70 21.30 0.0M
2022-10-17 20.80 20.95 20.15 20.65 0.0M
2022-10-14 20.20 20.60 20.05 20.60 0.0M
2022-10-13 20.50 21.00 20.05 20.30 0.0M
2022-10-12 20.15 20.65 20.15 20.50 0.0M
2022-10-11 20.05 20.35 19.84 20.10 0.0M
2022-10-10 20.15 20.55 19.80 19.84 0.0M
2022-10-07 20.20 21.40 20.20 20.40 0.0M
2022-10-06 19.30 20.35 19.10 20.35 0.0M
2022-10-05 19.12 19.50 19.02 19.10 0.0M
2022-10-04 20.00 20.55 20.00 20.40 0.0M
2022-10-03 19.58 19.76 19.00 19.76 0.0M
2022-09-30 18.82 19.80 18.82 19.62 0.0M
2022-09-29 19.40 19.44 18.80 18.80 0.0M
2022-09-28 19.50 19.54 18.60 19.54 0.0M
2022-09-27 19.98 20.15 19.66 19.66 0.0M
2022-09-26 19.98 20.25 19.66 19.80 0.0M
2022-09-23 21.00 21.00 19.88 20.15 0.0M
2022-09-22 21.00 21.85 20.85 20.85 0.0M
2022-09-21 22.05 22.25 21.85 22.00 0.0M
2022-09-20 22.30 22.30 21.70 22.10 0.0M
2022-09-19 21.75 22.10 21.50 22.05 0.0M
2022-09-16 22.15 22.20 21.65 21.80 0.0M
2022-09-15 22.40 22.60 22.00 22.00 0.0M
2022-09-14 22.80 22.80 22.20 22.45 0.0M
2022-09-13 23.25 23.75 22.70 22.75 0.0M
2022-09-12 23.15 23.55 23.05 23.30 0.0M
2022-09-09 22.50 22.90 22.50 22.90 0.0M
2022-09-08 22.45 22.65 22.15 22.45 0.0M
2022-09-07 23.10 23.10 22.35 22.50 0.0M
2022-09-06 22.90 23.30 22.70 22.70 0.0M
2022-09-05 22.75 23.20 22.50 22.95 0.0M
2022-09-02 23.15 23.60 23.00 23.30 0.0M
2022-09-01 23.80 23.80 22.65 23.00 0.0M
2022-08-31 23.55 24.00 23.50 23.60 0.0M
2022-08-30 24.15 24.40 23.45 23.80 0.0M
2022-08-29 23.25 23.90 23.05 23.90 0.0M
2022-08-26 24.65 24.95 23.45 23.80 0.1M
2022-08-25 25.00 25.05 24.70 24.90 0.0M
2022-08-24 24.80 25.00 24.60 25.00 0.0M
2022-08-23 25.10 25.15 24.60 24.60 0.0M
2022-08-22 25.75 25.75 24.90 24.90 0.0M
2022-08-19 25.35 25.60 25.10 25.50 0.0M
2022-08-18 25.45 25.70 25.20 25.60 0.0M
2022-08-17 25.50 25.70 25.25 25.55 0.0M
2022-08-16 25.35 25.75 25.20 25.55 0.0M
2022-08-15 25.65 25.80 25.50 25.60 0.0M
2022-08-12 25.50 25.85 25.30 25.70 0.0M
2022-08-11 26.00 26.05 25.45 25.60 0.0M
2022-08-10 25.75 26.15 25.30 26.00 0.0M
2022-08-09 26.00 26.00 25.45 25.50 0.0M
2022-08-08 25.50 26.35 25.45 26.05 0.0M
2022-08-05 25.20 25.80 25.05 25.30 0.0M
2022-08-04 25.30 25.45 24.90 25.00 0.0M
2022-08-03 24.00 25.20 23.70 25.15 0.1M
2022-08-02 24.90 24.90 23.30 24.00 0.0M
2022-08-01 25.00 25.40 24.45 24.70 0.1M
2022-07-29 24.50 25.60 24.10 24.35 0.1M
2022-07-28 31.20 31.55 24.10 24.65 0.1M
2022-07-27 30.75 31.75 30.75 31.45 0.0M
2022-07-26 30.35 31.50 30.35 30.50 0.0M
2022-07-25 30.15 30.80 30.10 30.70 0.0M
2022-07-22 30.20 30.65 29.85 30.30 0.0M
2022-07-21 30.00 30.20 29.80 29.85 0.0M
2022-07-20 29.70 30.10 29.60 29.70 0.0M
2022-07-19 29.50 30.15 29.30 29.50 0.0M
2022-07-18 29.70 30.10 29.70 29.85 0.0M
2022-07-15 29.10 29.80 28.80 29.45 0.0M
2022-07-14 29.15 29.30 28.05 28.80 0.0M
2022-07-13 29.50 29.50 28.60 29.00 0.0M
2022-07-12 29.60 29.60 28.95 29.20 0.0M
2022-07-11 30.00 30.20 29.45 29.65 0.0M
2022-07-08 29.35 30.65 29.30 30.50 0.0M
2022-07-07 29.65 29.90 29.00 29.60 0.0M
2022-07-06 28.85 29.60 28.85 29.55 0.0M
2022-07-05 28.85 29.10 27.75 28.55 0.0M
2022-07-04 28.25 28.60 28.00 28.55 0.0M
2022-07-01 28.60 28.80 28.10 28.45 0.0M
2022-06-30 28.90 28.95 27.85 28.55 0.0M
2022-06-29 28.95 28.95 28.00 28.40 0.0M
2022-06-28 29.00 29.50 28.75 29.40 0.0M
2022-06-27 29.00 29.40 28.60 29.25 0.0M
2022-06-24 28.85 29.60 28.85 29.30 0.0M
2022-06-23 29.40 29.40 28.50 28.60 0.0M
2022-06-22 29.00 29.45 28.05 29.10 0.0M
2022-06-21 28.85 29.65 28.85 29.35 0.0M
2022-06-20 29.40 29.40 28.40 28.70 0.0M
2022-06-17 28.10 29.30 27.95 29.10 0.0M
2022-06-16 29.30 29.45 27.45 27.80 0.0M
2022-06-15 28.25 30.10 28.25 29.55 0.0M
2022-06-14 29.30 29.30 27.90 28.00 0.0M
2022-06-13 29.50 29.70 28.55 29.00 0.0M
2022-06-10 30.30 30.30 29.15 29.30 0.0M
2022-06-09 30.95 31.30 30.40 30.40 0.0M
2022-06-08 31.10 31.55 30.80 30.95 0.0M
2022-06-07 32.50 32.70 31.10 31.20 0.0M
2022-06-06 32.60 32.75 32.15 32.50 0.0M
2022-06-03 32.80 33.85 32.70 32.95 0.0M
2022-06-02 31.95 32.90 31.80 32.55 0.0M
2022-06-01 32.30 32.30 31.45 31.60 0.0M
2022-05-31 32.25 32.60 31.50 32.00 0.0M
2022-05-30 31.70 32.75 31.70 32.30 0.0M
2022-05-27 30.60 31.65 30.60 31.45 0.0M
2022-05-26 31.00 31.00 30.65 30.75 0.0M
2022-05-25 30.35 30.90 29.55 30.70 0.0M
2022-05-24 31.05 31.60 30.30 30.40 0.0M
2022-05-23 32.30 32.30 30.90 31.30 0.0M
2022-05-20 31.95 33.20 31.85 32.15 0.0M
2022-05-19 32.55 32.85 31.60 32.35 0.0M
2022-05-18 32.95 33.55 32.85 32.85 0.0M
2022-05-17 33.50 34.15 33.15 33.25 0.0M
2022-05-16 32.50 33.45 32.50 33.25 0.0M
2022-05-13 32.25 33.40 32.25 32.85 0.0M
2022-05-12 32.50 32.65 31.50 32.35 0.0M
2022-05-11 32.00 33.10 31.80 32.90 0.0M
2022-05-10 32.00 33.30 31.60 31.60 0.0M
2022-05-09 34.00 34.00 31.85 31.85 0.0M
2022-05-06 34.50 34.75 33.75 34.10 0.0M
2022-05-05 37.00 37.05 34.55 34.55 0.0M
2022-05-04 35.60 35.65 34.80 34.95 0.0M
2022-05-03 36.15 36.55 35.05 35.65 0.0M
2022-05-02 35.90 36.50 34.80 35.95 0.0M
2022-04-29 36.50 37.25 36.00 36.15 0.0M
2022-04-28 37.45 38.10 36.40 36.80 0.0M
2022-04-27 37.00 38.00 36.70 37.15 0.0M
2022-04-26 39.30 39.30 37.70 37.95 0.0M
2022-04-25 39.25 39.50 38.65 39.35 0.0M
2022-04-22 40.00 40.30 39.50 39.80 0.0M
2022-04-21 40.40 41.40 40.10 40.60 0.0M
2022-04-20 39.60 40.45 39.20 40.20 0.0M
2022-04-19 40.60 40.60 39.05 39.70 0.0M
2022-04-14 39.35 40.60 39.35 40.30 0.0M
2022-04-13 39.55 39.60 38.70 39.50 0.0M
2022-04-12 38.10 39.75 38.10 39.30 0.0M
2022-04-11 39.45 39.50 38.10 39.15 0.0M
2022-04-08 41.05 41.10 39.35 39.35 0.0M
2022-04-07 37.80 41.50 37.75 40.60 0.0M
2022-04-06 39.65 39.65 37.60 37.70 0.0M
2022-04-05 40.50 40.95 39.50 39.90 0.0M
2022-04-04 39.25 40.60 38.95 40.35 0.0M
2022-04-01 39.05 39.75 38.70 39.55 0.0M
2022-03-31 41.00 41.20 38.50 38.80 0.0M
2022-03-30 40.30 41.00 39.60 40.90 0.0M
2022-03-29 39.40 40.90 39.30 40.10 0.0M
2022-03-28 38.50 39.70 37.90 39.10 0.0M
2022-03-25 38.20 40.10 38.20 38.70 0.0M
2022-03-24 39.40 39.40 38.20 38.20 0.0M
2022-03-23 40.20 40.70 38.70 39.10 0.0M
2022-03-22 39.50 40.20 38.80 39.80 0.0M
2022-03-21 39.50 39.60 38.70 39.10 0.0M
2022-03-18 40.30 40.40 38.70 39.60 0.0M
2022-03-17 39.00 40.20 39.00 40.10 0.0M
2022-03-16 37.30 39.40 37.20 39.10 0.0M
2022-03-15 37.40 37.40 36.20 36.50 0.0M
2022-03-14 39.00 39.00 37.30 37.80 0.0M
2022-03-11 36.10 38.70 35.90 37.30 0.0M
2022-03-10 37.10 37.10 35.90 36.20 0.0M
2022-03-09 34.00 36.70 34.00 36.70 0.0M
2022-03-08 34.00 34.90 33.10 33.40 0.0M
2022-03-07 31.80 34.70 31.60 33.90 0.0M
2022-03-04 35.30 35.50 33.10 33.10 0.0M
2022-03-03 35.90 37.10 35.20 35.30 0.0M
2022-03-02 36.10 36.90 35.30 35.90 0.0M
2022-03-01 37.50 37.70 36.20 36.20 0.0M
2022-02-28 35.10 37.30 35.10 37.20 0.0M
2022-02-25 35.00 37.10 35.00 36.70 0.0M
2022-02-24 36.30 36.40 32.40 35.40 0.1M
2022-02-23 36.80 38.20 36.20 36.80 0.0M
2022-02-22 34.70 37.50 34.50 36.40 0.0M
2022-02-21 38.40 38.70 36.90 37.30 0.0M
2022-02-18 39.40 39.70 38.00 38.10 0.0M
2022-02-17 40.70 41.10 39.50 39.70 0.0M
2022-02-16 41.00 41.10 39.90 40.70 0.0M
2022-02-15 39.50 41.20 39.40 40.90 0.0M
2022-02-14 38.90 39.70 38.50 39.10 0.0M
2022-02-11 41.60 42.10 41.00 41.60 0.0M
2022-02-10 42.50 43.30 41.30 41.70 0.0M
2022-02-09 40.70 42.50 40.70 42.00 0.0M
2022-02-08 40.00 40.30 39.20 40.30 0.0M
2022-02-07 39.90 40.50 39.00 40.20 0.0M
2022-02-04 41.50 41.80 38.70 38.70 0.0M
2022-02-03 41.00 41.90 40.10 41.00 0.0M
2022-02-02 39.00 40.60 39.00 39.70 0.0M
2022-02-01 39.10 39.80 38.60 38.90 0.0M
2022-01-31 37.70 39.10 37.70 38.80 0.0M
2022-01-28 37.40 37.50 36.30 37.30 0.0M
2022-01-27 37.20 37.90 36.30 37.10 0.0M
2022-01-26 36.20 38.30 36.20 38.00 0.0M
2022-01-25 35.70 36.70 34.50 35.90 0.0M
2022-01-24 37.70 38.30 35.40 36.10 0.0M
2022-01-21 39.20 39.60 38.20 38.60 0.0M
2022-01-20 39.90 40.70 39.30 40.40 0.0M
2022-01-19 39.10 40.50 38.70 39.80 0.0M
2022-01-18 41.40 41.80 40.10 40.10 0.0M
2022-01-17 41.50 42.10 41.30 41.80 0.0M
2022-01-14 41.60 42.40 41.30 41.90 0.0M
2022-01-13 41.40 42.50 40.90 42.00 0.0M
2022-01-12 42.20 42.40 41.30 41.60 0.0M
2022-01-11 40.10 43.10 40.10 42.60 0.0M
2022-01-10 42.90 42.90 38.70 40.10 0.0M
2022-01-07 41.90 43.10 41.60 42.40 0.0M
2022-01-06 42.50 42.90 41.40 42.40 0.0M
2022-01-05 45.00 45.10 43.90 43.90 0.0M
2022-01-04 46.50 46.50 44.20 44.80 0.0M
2022-01-03 46.30 47.10 46.10 46.20 0.0M