Southern

SO
🏛️ 독일 →
80.50
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
2024-12-30 79.39 80.00 79.39 79.73 0.0M
2024-12-27 79.27 79.84 78.99 79.84 0.0M
2024-12-23 79.23 80.50 78.98 79.45 0.0M
2024-12-20 78.45 79.39 78.34 79.39 0.0M
2024-12-19 78.25 79.78 75.75 79.78 0.0M
2024-12-18 79.70 79.76 79.04 79.04 0.0M
2024-12-17 77.61 79.31 77.61 79.31 0.0M
2024-12-16 79.01 79.53 77.90 77.90 0.0M
2024-12-13 79.22 79.42 79.22 79.42 0.0M
2024-12-12 79.58 79.58 79.58 79.58 0.0M
2024-12-11 80.74 80.74 79.46 79.46 0.0M
2024-12-10 79.67 80.28 79.67 80.03 0.0M
2024-12-09 80.13 80.66 79.78 79.90 0.0M
2024-12-06 81.71 81.86 80.09 80.17 0.0M
2024-12-05 81.92 82.25 81.19 81.59 0.0M
2024-12-04 81.89 82.58 81.89 81.89 0.0M
2024-12-03 83.80 83.80 83.09 83.16 0.0M
2024-12-02 85.06 85.13 83.70 83.70 0.0M
2024-11-29 84.60 84.91 84.53 84.53 0.0M
2024-11-28 85.49 85.81 85.37 85.73 0.0M
2024-11-27 85.19 85.32 85.00 85.00 0.0M
2024-11-26 83.57 84.43 83.57 84.43 0.0M
2024-11-25 84.37 84.37 83.42 83.42 0.0M
2024-11-22 84.33 85.00 84.33 84.47 0.0M
2024-11-21 83.87 84.05 83.39 84.01 0.0M
2024-11-20 83.19 84.06 83.19 83.54 0.0M
2024-11-19 82.93 83.36 82.61 82.61 0.0M
2024-11-18 83.06 83.06 82.62 82.71 0.0M
2024-11-15 81.77 83.24 81.77 83.24 0.0M
2024-11-14 83.32 83.68 82.71 82.84 0.0M
2024-11-13 82.90 83.12 82.69 82.69 0.0M
2024-11-12 83.34 83.42 82.75 82.84 0.0M
2024-11-11 83.26 83.80 83.00 83.32 0.0M
2024-11-08 80.39 82.27 80.33 82.14 0.0M
2024-11-07 81.56 81.59 80.01 80.29 0.0M
2024-11-06 83.92 84.05 81.39 81.59 0.0M
2024-11-05 81.23 81.23 80.72 80.72 0.0M
2024-11-04 80.94 81.72 80.74 80.74 0.0M
2024-11-01 84.18 84.22 82.18 82.18 0.0M
2024-10-31 81.81 83.84 81.81 83.84 0.0M
2024-10-30 82.79 83.05 81.64 81.64 0.0M
2024-10-29 85.14 85.14 82.74 82.74 0.0M
2024-10-28 85.56 85.56 84.94 84.94 0.0M
2024-10-25 86.25 86.46 85.70 85.70 0.0M
2024-10-24 86.97 87.13 86.79 87.13 0.0M
2024-10-23 86.46 87.07 85.85 87.07 0.0M
2024-10-22 85.35 86.03 85.35 86.02 0.0M
2024-10-21 85.52 86.28 85.52 85.84 0.0M
2024-10-18 85.74 86.12 85.68 85.68 0.0M
2024-10-17 85.51 85.77 85.51 85.77 0.0M
2024-10-16 83.02 85.14 83.02 85.14 0.0M
2024-10-15 82.79 83.66 82.60 83.66 0.0M
2024-10-14 81.11 82.26 80.98 82.25 0.0M
2024-10-11 80.92 81.27 80.90 81.27 0.0M
2024-10-10 81.03 81.34 80.88 81.00 0.0M
2024-10-09 81.50 82.11 81.34 81.34 0.0M
2024-10-08 81.00 81.69 80.63 81.56 0.0M
2024-10-07 82.60 82.75 80.83 80.86 0.0M
2024-10-04 82.53 82.65 81.84 81.88 0.0M
2024-10-03 82.60 83.10 82.01 82.04 0.0M
2024-10-02 81.70 83.00 81.63 83.00 0.0M
2024-10-01 81.59 82.96 81.59 82.16 0.0M
2024-09-30 80.59 81.17 80.38 80.77 0.0M
2024-09-27 80.17 80.61 79.85 80.61 0.0M
2024-09-26 80.56 81.50 79.51 79.51 0.0M
2024-09-25 80.43 80.43 79.72 80.15 0.0M
2024-09-24 81.11 81.69 80.17 80.17 0.0M
2024-09-23 80.70 81.30 80.48 81.19 0.0M
2024-09-20 80.06 80.26 79.91 80.13 0.0M
2024-09-19 80.40 80.40 79.35 79.35 0.0M
2024-09-18 80.28 80.52 79.63 79.63 0.0M
2024-09-17 80.58 81.28 80.25 80.31 0.0M
2024-09-16 80.75 80.75 80.21 80.68 0.0M
2024-09-13 80.20 80.20 79.57 80.18 0.0M
2024-09-12 80.51 80.51 79.92 79.92 0.0M
2024-09-11 81.01 81.35 80.40 80.40 0.0M
2024-09-10 80.79 81.47 80.55 81.47 0.0M
2024-09-09 80.39 80.73 80.04 80.73 0.0M
2024-09-06 80.31 80.31 79.68 79.68 0.0M
2024-09-05 80.63 81.07 80.41 80.41 0.0M
2024-09-04 80.26 81.00 80.26 80.32 0.0M
2024-09-03 77.93 80.74 77.93 80.67 0.0M
2024-09-02 78.30 78.32 77.77 77.77 0.0M
2024-08-30 77.66 77.78 77.17 77.78 0.0M
2024-08-29 77.38 77.79 76.94 77.40 0.0M
2024-08-28 76.62 77.60 76.62 77.37 0.0M
2024-08-27 77.77 77.77 76.83 76.86 0.0M
2024-08-26 76.99 77.65 76.99 77.19 0.0M
2024-08-23 77.49 78.06 77.00 77.00 0.0M
2024-08-22 78.81 78.81 77.69 77.86 0.0M
2024-08-21 77.82 77.83 77.82 77.83 0.0M
2024-08-20 78.28 78.69 78.14 78.14 0.0M
2024-08-19 78.25 78.77 78.25 78.31 0.0M
2024-08-16 79.50 79.85 78.99 79.58 0.0M
2024-08-15 79.59 79.64 79.00 79.17 0.0M
2024-08-14 79.09 79.38 78.21 79.38 0.0M
2024-08-13 79.56 80.20 79.56 79.77 0.0M
2024-08-12 79.23 79.60 79.05 79.35 0.0M
2024-08-09 78.89 79.42 78.41 79.12 0.0M
2024-08-08 79.39 80.39 79.32 79.60 0.0M
2024-08-07 79.15 80.34 79.15 79.75 0.0M
2024-08-06 79.54 80.05 79.19 80.05 0.0M
2024-08-05 80.83 81.19 79.22 79.35 0.0M
2024-08-02 80.31 81.74 79.14 80.62 0.0M
2024-08-01 77.05 81.09 75.80 81.09 0.0M
2024-07-31 77.13 77.27 76.24 76.86 0.0M
2024-07-30 76.66 77.00 76.56 76.78 0.0M
2024-07-29 75.72 76.73 75.72 76.73 0.0M
2024-07-26 75.40 75.75 75.35 75.75 0.0M
2024-07-25 76.26 76.46 75.15 75.15 0.0M
2024-07-24 75.01 76.00 74.95 76.00 0.0M
2024-07-23 75.04 75.60 75.00 75.11 0.0M
2024-07-22 75.04 75.40 74.83 75.40 0.0M
2024-07-19 74.65 74.70 74.47 74.47 0.0M
2024-07-18 74.75 75.34 74.50 74.79 0.0M
2024-07-17 74.38 75.46 74.11 74.78 0.0M
2024-07-16 73.59 74.35 73.40 74.28 0.0M
2024-07-15 73.61 73.63 73.01 73.33 0.0M
2024-07-12 73.46 73.57 73.23 73.50 0.0M
2024-07-11 72.44 73.21 72.42 73.21 0.0M
2024-07-10 72.29 72.29 72.10 72.10 0.0M
2024-07-09 71.80 72.70 71.80 72.41 0.0M
2024-07-08 72.06 72.19 71.85 71.89 0.0M
2024-07-05 72.09 72.20 71.70 71.84 0.0M
2024-07-04 72.90 72.99 72.00 72.29 0.0M
2024-07-03 72.28 73.50 71.95 73.07 0.0M
2024-07-02 71.77 72.36 71.64 72.36 0.0M
2024-07-01 72.70 73.50 71.87 71.87 0.0M
2024-06-28 73.00 73.65 72.10 72.28 0.0M
2024-06-27 73.35 74.10 72.45 72.83 0.0M
2024-06-26 72.90 72.90 72.71 72.74 0.0M
2024-06-25 73.88 74.21 72.71 72.71 0.0M
2024-06-24 73.56 73.94 73.25 73.94 0.0M
2024-06-21 73.36 74.11 73.36 74.11 0.0M
2024-06-20 72.66 72.78 72.66 72.78 0.0M
2024-06-19 72.47 72.56 72.47 72.56 0.0M
2024-06-18 72.35 72.40 71.95 71.95 0.0M
2024-06-17 73.57 73.60 72.50 72.50 0.0M
2024-06-14 73.50 73.93 73.34 73.34 0.0M
2024-06-13 72.66 72.66 72.41 72.41 0.0M
2024-06-12 73.15 73.15 72.02 72.43 0.0M
2024-06-11 73.23 73.73 73.03 73.25 0.0M
2024-06-10 72.29 73.37 72.28 73.37 0.0M
2024-06-07 72.28 72.52 72.27 72.52 0.0M
2024-06-06 73.03 73.03 72.50 72.65 0.0M
2024-06-05 74.15 74.34 72.86 72.86 0.0M
2024-06-04 73.16 74.11 73.16 74.11 0.0M
2024-06-03 74.01 74.15 73.25 73.85 0.0M
2024-05-31 72.24 73.82 72.24 73.82 0.0M
2024-05-30 71.07 71.78 71.01 71.78 0.0M
2024-05-29 71.39 71.39 70.99 71.04 0.0M
2024-05-28 71.70 71.99 71.35 71.35 0.0M
2024-05-27 71.98 71.98 71.64 71.64 0.0M
2024-05-24 71.65 71.68 70.60 71.68 0.0M
2024-05-23 72.79 72.92 71.50 71.50 0.0M
2024-05-22 73.52 75.50 72.74 72.74 0.0M
2024-05-21 72.88 73.52 72.76 73.52 0.0M
2024-05-20 73.24 73.24 72.97 73.00 0.0M
2024-05-17 72.38 72.96 72.38 72.96 0.0M
2024-05-16 72.88 73.46 72.88 73.31 0.0M
2024-05-15 72.75 73.26 72.61 72.95 0.0M
2024-05-14 72.85 72.85 72.77 72.77 0.0M
2024-05-13 72.48 73.02 72.48 73.02 0.0M
2024-05-10 72.63 72.77 72.23 72.77 0.0M
2024-05-09 72.18 72.47 72.18 72.26 0.0M
2024-05-08 71.60 72.12 71.46 72.03 0.0M
2024-05-07 70.26 71.50 69.90 71.50 0.0M
2024-05-06 70.42 70.64 69.94 70.32 0.0M
2024-05-03 70.44 70.44 70.02 70.26 0.0M
2024-05-02 69.85 70.70 69.58 70.26 0.0M
2024-04-30 69.35 69.57 69.17 69.57 0.0M
2024-04-29 68.33 69.41 68.33 69.23 0.0M
2024-04-26 69.39 69.39 68.93 68.94 0.0M
2024-04-25 68.82 69.75 68.76 69.75 0.0M
2024-04-24 68.47 69.33 67.57 69.33 0.0M
2024-04-23 68.39 68.81 68.31 68.78 0.0M
2024-04-22 67.83 68.58 67.72 68.58 0.0M
2024-04-19 66.63 67.33 66.63 67.30 0.0M
2024-04-18 65.35 66.16 65.35 66.16 0.0M
2024-04-17 63.85 65.48 63.85 65.48 0.0M
2024-04-16 64.35 64.35 63.98 63.98 0.0M
2024-04-15 64.72 65.12 64.07 64.07 0.0M
2024-04-11 64.85 64.90 64.70 64.70 0.0M
2024-04-10 64.97 64.97 64.97 64.97 0.0M
2024-04-09 64.43 64.95 64.43 64.95 0.0M
2024-04-08 64.51 64.64 64.51 64.57 0.0M
2024-04-05 64.75 64.75 64.40 64.50 0.0M
2024-04-04 65.50 65.50 64.70 64.80 0.0M
2024-04-03 65.70 65.70 65.70 65.70 0.0M
2024-04-02 66.29 66.81 66.13 66.57 0.0M
2024-03-28 65.76 66.12 65.58 66.12 0.0M
2024-03-27 64.16 65.42 64.16 65.42 0.0M
2024-03-26 64.02 64.60 63.98 64.20 0.0M
2024-03-25 64.64 64.64 64.34 64.34 0.0M
2024-03-22 64.60 64.94 64.60 64.94 0.0M
2024-03-21 64.36 64.92 64.26 64.60 0.0M
2024-03-20 64.84 65.04 64.50 64.98 0.0M
2024-03-19 64.00 64.30 64.00 64.30 0.0M
2024-03-18 63.32 63.88 63.32 63.88 0.0M
2024-03-15 63.82 63.82 63.34 63.34 0.0M
2024-03-14 63.96 64.08 63.58 63.58 0.0M
2024-03-13 63.42 64.04 63.42 63.98 0.0M
2024-03-12 63.58 64.08 63.34 63.52 0.0M
2024-03-11 63.04 63.82 62.72 63.82 0.0M
2024-03-08 63.28 63.38 62.92 62.92 0.0M
2024-03-07 62.96 63.36 62.84 63.22 0.0M
2024-03-06 62.60 62.98 62.60 62.98 0.0M
2024-03-05 62.76 62.76 62.38 62.68 0.0M
2024-03-04 61.50 61.92 61.48 61.92 0.0M
2024-03-01 62.28 62.30 61.64 61.64 0.0M
2024-02-29 62.36 62.36 62.36 62.36 0.0M
2024-02-28 61.16 61.54 61.16 61.54 0.0M
2024-02-27 61.02 61.06 60.98 61.04 0.0M
2024-02-26 62.40 62.40 61.44 61.44 0.0M
2024-02-23 62.18 62.26 62.12 62.12 0.0M
2024-02-22 62.68 62.68 61.84 61.84 0.0M
2024-02-21 62.04 62.04 62.04 62.04 0.0M
2024-02-20 61.80 62.40 61.58 62.40 0.0M
2024-02-19 61.64 61.76 61.62 61.62 0.0M
2024-02-16 61.20 61.76 61.20 61.66 0.0M
2024-02-15 63.26 63.26 61.68 61.76 0.0M
2024-02-14 63.12 63.20 62.90 62.90 0.0M
2024-02-13 63.32 63.38 62.82 62.82 0.0M
2024-02-12 61.68 63.00 61.68 63.00 0.0M
2024-02-09 61.86 61.86 61.74 61.74 0.0M
2024-02-08 62.16 62.28 61.64 61.64 0.0M
2024-02-07 62.66 62.70 62.02 62.02 0.0M
2024-02-06 62.70 62.70 62.70 62.70 0.0M
2024-02-05 63.54 63.78 62.68 62.68 0.0M
2024-02-02 64.66 64.92 63.18 63.42 0.0M
2024-02-01 64.54 64.54 63.90 63.90 0.0M
2024-01-31 64.10 64.44 63.88 64.00 0.0M
2024-01-30 63.90 64.06 63.48 64.06 0.0M
2024-01-29 63.68 63.94 63.68 63.88 0.0M
2024-01-26 63.80 63.80 63.50 63.50 0.0M
2024-01-25 62.76 63.16 62.76 63.16 0.0M
2024-01-24 63.34 63.34 62.30 62.30 0.0M
2024-01-23 63.14 63.42 63.14 63.30 0.0M
2024-01-22 63.48 63.60 62.60 62.66 0.0M
2024-01-19 63.36 63.56 63.00 63.00 0.0M
2024-01-18 63.98 63.98 63.10 63.14 0.0M
2024-01-17 64.64 64.88 64.40 64.60 0.0M
2024-01-16 65.54 65.60 64.64 64.64 0.0M
2024-01-15 64.92 65.28 64.92 65.26 0.0M
2024-01-12 64.38 65.16 64.22 65.16 0.0M
2024-01-11 65.66 66.40 64.48 64.48 0.0M
2024-01-10 65.66 65.74 65.22 65.22 0.0M
2024-01-09 65.86 65.86 65.58 65.58 0.0M
2024-01-08 65.30 65.46 65.18 65.18 0.0M
2024-01-05 65.58 65.70 65.30 65.30 0.0M
2024-01-04 65.94 66.08 65.86 65.86 0.0M
2024-01-03 64.68 65.92 64.62 65.92 0.0M
2024-01-02 63.70 64.80 63.70 64.80 0.0M