Siemens ADR

SIEGY
🏛️ 미국 →
135.01
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 93.60 94.07 93.34 93.54 0.1M
2023-12-28 93.36 93.77 93.07 93.07 0.1M
2023-12-27 93.13 93.89 93.13 93.59 0.1M
2023-12-26 92.46 93.48 92.46 93.22 0.1M
2023-12-22 92.84 92.84 92.15 92.39 0.1M
2023-12-21 92.25 92.93 91.98 92.80 0.1M
2023-12-20 92.69 92.92 91.39 91.62 0.2M
2023-12-19 91.54 92.39 91.46 92.24 0.1M
2023-12-18 89.74 90.00 89.00 89.27 0.1M
2023-12-15 91.24 91.24 90.43 90.54 0.1M
2023-12-14 90.95 91.46 90.43 91.00 0.2M
2023-12-13 87.96 89.40 87.39 89.20 0.2M
2023-12-12 88.42 88.64 88.06 88.28 0.1M
2023-12-11 87.65 88.50 87.65 88.41 0.2M
2023-12-08 86.88 87.65 86.88 87.23 0.4M
2023-12-07 86.75 87.42 86.75 87.20 0.1M
2023-12-06 87.00 87.49 86.19 86.23 0.1M
2023-12-05 85.94 86.37 85.49 85.55 0.1M
2023-12-04 85.00 85.35 84.70 85.16 0.1M
2023-12-01 84.25 85.08 84.21 84.94 0.1M
2023-11-30 83.60 84.14 83.50 84.00 0.1M
2023-11-29 83.79 84.21 83.55 83.92 0.1M
2023-11-28 82.68 83.43 82.59 82.97 0.1M
2023-11-27 82.29 82.40 81.94 82.35 0.1M
2023-11-24 82.26 82.62 82.25 82.62 0.1M
2023-11-22 81.32 81.60 81.10 81.25 0.1M
2023-11-21 81.23 81.46 80.43 80.72 0.1M
2023-11-20 80.44 80.98 80.44 80.75 0.1M
2023-11-17 80.59 80.97 80.00 80.93 0.1M
2023-11-16 80.16 80.43 79.37 79.72 0.2M
2023-11-15 75.31 75.69 75.07 75.15 0.1M
2023-11-14 73.50 74.29 73.43 74.17 0.1M
2023-11-13 70.39 71.16 70.19 71.16 0.1M
2023-11-10 70.00 70.43 69.44 70.29 0.1M
2023-11-09 70.80 71.32 70.27 70.27 0.2M
2023-11-08 69.07 69.72 69.07 69.61 0.2M
2023-11-07 68.58 68.94 68.38 68.74 0.2M
2023-11-06 69.41 69.53 68.82 68.94 0.1M
2023-11-03 68.84 69.14 68.37 68.40 0.1M
2023-11-02 67.81 68.53 67.72 68.31 0.3M
2023-11-01 66.04 66.56 65.86 66.50 0.1M
2023-10-31 66.07 66.43 65.79 66.19 0.2M
2023-10-30 65.62 66.00 65.18 65.93 0.2M
2023-10-27 64.74 64.93 64.12 64.37 0.1M
2023-10-26 63.82 64.20 63.31 63.68 0.2M
2023-10-25 67.48 67.65 66.54 66.74 0.1M
2023-10-24 67.32 67.64 67.18 67.64 0.2M
2023-10-23 67.45 68.20 67.30 67.81 0.2M
2023-10-20 67.75 67.98 67.07 67.24 0.3M
2023-10-19 68.50 69.01 67.94 68.06 0.2M
2023-10-18 68.52 68.84 68.04 68.47 0.2M
2023-10-17 69.91 71.15 69.91 70.76 0.2M
2023-10-16 70.56 70.89 70.37 70.72 0.1M
2023-10-13 71.09 71.26 69.73 69.95 0.1M
2023-10-12 72.57 72.57 71.46 71.64 0.1M
2023-10-11 73.03 73.56 72.94 73.44 0.2M
2023-10-10 71.91 72.62 71.86 72.37 0.6M
2023-10-09 69.87 70.60 69.85 70.51 0.1M
2023-10-06 70.07 71.75 69.69 71.57 0.1M
2023-10-05 69.64 70.04 69.28 70.04 0.1M
2023-10-04 70.59 70.67 69.75 70.36 0.1M
2023-10-03 69.98 70.34 69.42 69.68 0.1M
2023-10-02 70.93 71.01 70.03 70.32 0.1M
2023-09-29 72.83 72.83 71.39 71.45 0.1M
2023-09-28 70.66 71.95 70.51 71.79 0.2M
2023-09-27 70.55 70.81 69.92 70.68 0.2M
2023-09-26 69.27 69.45 68.30 68.35 0.1M
2023-09-25 69.96 70.31 69.50 70.18 0.1M
2023-09-22 71.11 71.58 70.50 70.64 0.1M
2023-09-21 71.68 71.79 70.72 70.84 0.1M
2023-09-20 72.98 73.32 72.06 72.07 0.1M
2023-09-19 72.14 72.21 71.70 72.04 0.1M
2023-09-18 73.07 73.46 73.00 73.35 0.1M
2023-09-15 73.95 74.28 73.37 73.46 0.1M
2023-09-14 72.25 72.90 72.22 72.76 0.1M
2023-09-13 72.49 72.73 71.63 71.83 0.1M
2023-09-12 72.82 73.26 72.74 72.74 0.1M
2023-09-11 73.29 73.81 73.07 73.63 0.1M
2023-09-08 72.87 73.55 72.87 73.20 0.1M
2023-09-07 73.04 73.20 72.78 73.00 0.1M
2023-09-06 73.72 73.95 73.33 73.40 0.3M
2023-09-05 74.17 74.32 73.69 73.92 0.1M
2023-09-01 75.43 75.55 74.02 74.22 0.1M
2023-08-31 75.52 75.67 75.08 75.14 0.1M
2023-08-30 75.98 76.41 75.33 75.46 0.1M
2023-08-29 74.57 76.55 74.57 76.50 0.2M
2023-08-28 74.31 74.80 74.31 74.69 0.1M
2023-08-25 74.11 74.77 73.43 73.85 0.2M
2023-08-24 74.07 74.29 72.88 72.88 0.3M
2023-08-23 74.06 74.64 73.80 74.58 0.2M
2023-08-22 74.11 74.36 73.97 74.03 0.1M
2023-08-21 73.28 73.91 73.22 73.85 0.2M
2023-08-18 72.65 73.28 72.53 73.03 0.2M
2023-08-17 74.44 74.50 73.29 73.36 0.2M
2023-08-16 74.52 75.28 74.52 74.62 0.2M
2023-08-15 75.66 75.73 74.51 74.69 0.1M
2023-08-14 74.91 75.83 74.52 75.45 0.2M
2023-08-11 75.34 75.70 75.10 75.40 0.2M
2023-08-10 77.06 77.55 75.98 75.98 0.3M
2023-08-09 80.78 80.93 80.09 80.27 0.1M
2023-08-08 80.01 80.31 79.40 80.28 0.1M
2023-08-07 81.07 81.86 81.00 81.86 0.1M
2023-08-04 81.26 82.27 80.95 81.15 0.1M
2023-08-03 79.83 80.48 79.54 80.08 0.1M
2023-08-02 81.11 81.29 80.49 80.66 0.2M
2023-08-01 82.81 82.87 82.32 82.72 0.1M
2023-07-31 85.94 86.02 85.13 85.32 0.1M
2023-07-28 84.35 85.27 84.30 84.92 0.1M
2023-07-27 85.41 85.93 84.56 84.58 0.1M
2023-07-26 82.83 84.10 82.83 83.73 0.1M
2023-07-25 82.93 83.99 82.93 83.90 0.1M
2023-07-24 83.46 83.80 83.30 83.43 0.1M
2023-07-21 84.08 84.44 83.77 84.18 0.4M
2023-07-20 84.23 84.55 83.53 83.80 0.3M
2023-07-19 83.58 83.64 82.67 82.85 0.7M
2023-07-18 83.73 84.51 83.68 84.50 0.1M
2023-07-17 83.86 84.55 83.78 84.39 0.1M
2023-07-14 84.66 84.76 84.12 84.34 0.1M
2023-07-13 83.54 84.66 83.54 84.62 0.1M
2023-07-12 82.84 83.19 82.56 82.87 0.1M
2023-07-11 80.09 80.61 79.90 80.61 0.1M
2023-07-10 78.45 79.48 78.43 79.36 0.1M
2023-07-07 77.97 78.74 77.74 78.06 0.1M
2023-07-06 78.33 78.33 77.14 77.55 0.1M
2023-07-05 79.57 79.61 78.80 78.89 0.1M
2023-07-03 80.96 81.33 80.78 81.31 0.1M
2023-06-30 83.34 83.59 83.09 83.41 0.1M
2023-06-29 81.90 82.12 81.50 81.77 0.1M
2023-06-28 86.57 86.97 82.10 83.67 0.1M
2023-06-27 85.77 86.87 85.77 86.74 0.1M
2023-06-26 85.21 85.50 84.58 84.74 0.1M
2023-06-23 84.23 85.65 84.23 85.40 0.1M
2023-06-22 87.43 87.97 86.98 87.06 0.2M
2023-06-21 87.32 88.22 87.31 87.92 0.1M
2023-06-20 88.64 88.76 88.01 88.22 0.1M
2023-06-16 91.29 91.34 89.70 89.90 0.2M
2023-06-15 89.76 91.08 89.76 90.86 0.2M
2023-06-14 89.02 89.25 88.27 88.73 0.1M
2023-06-13 88.55 88.80 88.16 88.68 0.1M
2023-06-12 86.06 86.88 85.88 86.88 0.1M
2023-06-09 85.24 85.24 84.80 85.10 0.1M
2023-06-08 85.02 85.75 84.87 85.54 0.1M
2023-06-07 84.81 85.42 84.48 84.50 0.1M
2023-06-06 84.34 84.90 84.34 84.82 0.1M
2023-06-05 85.14 85.15 84.21 84.75 0.1M
2023-06-02 85.29 85.51 85.04 85.15 0.2M
2023-06-01 83.37 84.76 83.14 84.57 0.2M
2023-05-31 82.61 82.71 81.02 82.10 0.1M
2023-05-30 84.97 84.97 83.64 83.96 0.1M
2023-05-26 83.40 84.24 83.39 84.12 0.1M
2023-05-25 82.72 82.85 82.07 82.80 0.1M
2023-05-24 82.36 82.36 81.21 81.72 0.1M
2023-05-23 83.19 83.82 82.90 83.15 0.1M
2023-05-22 85.33 85.45 85.15 85.16 0.1M
2023-05-19 86.12 86.84 86.06 86.21 0.1M
2023-05-18 84.55 85.16 84.42 85.16 0.1M
2023-05-17 82.91 83.72 82.41 83.68 0.2M
2023-05-16 81.72 81.78 80.98 81.10 0.1M
2023-05-15 81.85 82.10 81.46 82.10 0.2M
2023-05-12 81.10 81.50 81.03 81.39 0.1M
2023-05-11 80.54 81.37 80.16 81.31 0.1M
2023-05-10 82.00 82.03 80.96 81.95 0.2M
2023-05-09 81.91 82.68 81.76 82.54 0.1M
2023-05-08 82.92 82.99 82.23 82.32 0.1M
2023-05-05 82.21 83.13 81.97 82.96 0.1M
2023-05-04 82.12 82.33 81.53 81.75 0.1M
2023-05-03 82.47 83.00 82.17 82.29 0.1M
2023-05-02 81.42 81.47 80.63 81.40 0.1M
2023-05-01 80.81 82.31 80.81 82.13 0.1M
2023-04-28 81.15 82.20 81.15 82.16 0.1M
2023-04-27 81.44 81.57 80.75 81.53 0.1M
2023-04-26 80.45 80.69 79.74 79.88 0.1M
2023-04-25 80.69 81.03 80.15 80.16 0.1M
2023-04-24 80.28 80.59 80.05 80.57 0.1M
2023-04-21 79.24 80.11 79.24 79.80 0.3M
2023-04-20 79.44 80.34 79.44 79.74 0.1M
2023-04-19 80.09 80.47 80.06 80.25 0.1M
2023-04-18 80.73 80.94 80.33 80.84 0.1M
2023-04-17 80.10 80.52 79.94 80.50 0.2M
2023-04-14 80.17 80.50 79.91 80.31 0.1M
2023-04-13 79.71 80.03 79.25 79.93 0.1M
2023-04-12 79.58 79.80 79.29 79.55 0.5M
2023-04-11 78.30 78.49 78.10 78.19 0.1M
2023-04-10 75.00 77.81 75.00 77.26 0.1M
2023-04-06 76.79 77.67 76.33 77.46 0.1M
2023-04-05 78.71 78.87 78.13 78.66 0.1M
2023-04-04 81.32 81.45 80.66 81.04 0.1M
2023-04-03 80.80 81.20 80.53 81.20 0.2M
2023-03-31 80.82 81.37 80.77 80.95 0.9M
2023-03-30 80.61 81.03 80.38 80.96 0.2M
2023-03-29 79.04 79.53 78.92 79.50 0.1M
2023-03-28 77.54 77.83 77.31 77.71 0.1M
2023-03-27 76.71 76.83 76.25 76.67 0.0M
2023-03-24 75.70 76.06 75.09 75.76 0.1M
2023-03-23 78.30 79.17 77.45 77.90 0.1M
2023-03-22 78.50 79.46 77.96 77.99 0.1M
2023-03-21 77.29 77.50 76.78 77.23 0.1M
2023-03-20 73.93 74.94 73.93 74.45 0.1M
2023-03-17 73.12 73.65 72.48 73.16 0.1M
2023-03-16 72.89 75.26 72.84 75.23 0.1M
2023-03-15 73.64 74.14 72.53 73.81 0.9M
2023-03-14 77.92 78.26 77.30 78.00 0.1M
2023-03-13 75.74 76.27 75.26 75.50 0.1M
2023-03-10 79.16 79.16 77.45 77.71 0.6M
2023-03-09 79.46 80.00 79.03 79.25 0.2M
2023-03-08 78.81 79.21 78.57 79.14 0.1M
2023-03-07 78.95 79.00 77.81 77.81 0.1M
2023-03-06 78.65 78.92 78.51 78.68 0.1M
2023-03-03 77.98 78.38 77.56 78.31 0.1M
2023-03-02 76.12 77.02 76.06 77.02 0.1M
2023-03-01 77.90 78.10 77.27 77.48 0.1M
2023-02-28 76.97 77.22 76.41 76.44 0.1M
2023-02-27 76.53 76.76 76.03 76.32 0.1M
2023-02-24 76.02 76.02 74.71 75.02 0.1M
2023-02-23 77.57 77.84 77.03 77.78 0.1M
2023-02-22 76.62 77.01 76.28 76.38 0.1M
2023-02-21 77.01 77.24 76.25 76.57 0.1M
2023-02-17 77.47 78.09 77.35 77.90 0.1M
2023-02-16 78.33 79.24 78.08 78.55 0.2M
2023-02-15 78.86 79.78 78.84 79.76 0.2M
2023-02-14 77.60 78.72 77.52 78.52 0.1M
2023-02-13 77.61 78.62 77.61 78.40 0.2M
2023-02-10 78.24 78.37 77.59 77.80 0.2M
2023-02-09 80.53 81.43 79.47 79.47 0.3M
2023-02-08 75.69 78.38 74.70 78.35 0.3M
2023-02-07 75.68 76.03 74.92 75.68 0.1M
2023-02-06 77.15 77.25 76.45 76.51 0.1M
2023-02-03 77.81 78.75 77.74 77.87 0.1M
2023-02-02 78.16 78.60 76.78 78.33 0.1M
2023-02-01 78.19 79.57 77.65 79.14 0.1M
2023-01-31 77.68 78.20 77.36 78.08 0.1M
2023-01-30 78.09 78.33 77.40 77.47 0.1M
2023-01-27 77.73 78.73 77.70 78.37 0.1M
2023-01-26 78.76 78.90 78.04 78.40 0.2M
2023-01-25 77.67 78.30 77.50 78.20 0.2M
2023-01-24 77.68 78.05 77.25 77.87 0.1M
2023-01-23 77.16 78.39 76.96 78.11 0.2M
2023-01-20 76.36 77.55 76.16 77.26 0.2M
2023-01-19 76.73 76.85 75.79 76.39 0.1M
2023-01-18 79.15 79.34 77.62 77.62 0.2M
2023-01-17 78.22 78.72 77.84 77.89 0.3M
2023-01-13 76.77 77.70 76.75 77.70 0.1M
2023-01-12 76.46 77.56 75.79 77.25 0.1M
2023-01-11 75.51 75.70 74.99 75.49 0.3M
2023-01-10 73.66 74.70 73.66 74.70 0.2M
2023-01-09 73.79 74.44 73.63 73.84 0.2M
2023-01-06 70.65 72.84 70.17 72.74 0.2M
2023-01-05 70.85 71.27 70.68 71.01 0.2M
2023-01-04 71.50 71.87 70.85 71.57 0.1M
2023-01-03 69.81 70.19 68.80 69.27 0.2M