Sirius XM

SIRI
🏛️ 독일 →
19.45
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 54.08 54.23 54.08 54.19 0.0M
2021-12-29 54.25 54.25 54.06 54.06 0.0M
2021-12-28 54.94 55.41 54.73 54.73 0.0M
2021-12-27 54.61 54.61 54.54 54.54 0.0M
2021-12-23 54.09 54.65 54.09 54.50 0.0M
2021-12-22 54.44 54.44 54.44 54.44 0.0M
2021-12-21 54.98 55.00 54.23 54.75 0.0M
2021-12-20 54.09 54.09 53.98 54.02 0.0M
2021-12-17 53.69 54.83 53.69 54.83 0.0M
2021-12-16 54.73 54.73 54.29 54.40 0.0M
2021-12-15 54.00 54.02 54.00 54.02 0.0M
2021-12-14 53.92 53.92 53.57 53.61 0.0M
2021-12-13 53.98 54.25 53.96 54.00 0.0M
2021-12-10 52.90 53.32 52.71 53.32 0.0M
2021-12-09 52.63 52.63 52.51 52.51 0.0M
2021-12-08 53.21 53.21 52.98 52.98 0.0M
2021-12-07 54.40 54.71 53.00 53.00 0.0M
2021-12-06 54.44 54.73 53.42 53.96 0.0M
2021-12-03 53.61 53.92 53.27 53.92 0.0M
2021-12-02 51.99 52.50 51.74 52.50 0.0M
2021-12-01 52.24 53.09 52.23 53.09 0.0M
2021-11-30 52.67 52.67 51.86 51.86 0.0M
2021-11-29 53.69 53.69 53.38 53.40 0.0M
2021-11-26 52.69 53.11 52.38 52.38 0.0M
2021-11-25 53.25 53.50 53.25 53.50 0.0M
2021-11-24 53.19 53.36 52.96 53.36 0.0M
2021-11-22 53.21 53.21 52.73 53.13 0.0M
2021-11-19 53.69 53.90 52.21 52.21 0.0M
2021-11-18 56.31 56.31 53.40 53.40 0.0M
2021-11-17 56.66 56.66 56.66 56.66 0.0M
2021-11-16 56.08 56.21 56.08 56.20 0.0M
2021-11-15 55.67 56.27 55.67 56.14 0.0M
2021-11-12 55.89 55.89 55.89 55.89 0.0M
2021-11-10 54.38 54.38 54.38 54.38 0.0M
2021-11-09 53.75 53.75 53.23 53.44 0.0M
2021-11-08 53.15 53.61 53.15 53.48 0.0M
2021-11-05 53.71 53.71 53.59 53.59 0.0M
2021-11-04 53.57 53.73 53.54 53.54 0.0M
2021-11-03 52.38 53.81 52.28 53.67 0.0M
2021-11-02 51.78 52.23 51.78 52.09 0.0M
2021-11-01 50.93 51.94 50.66 51.94 0.0M
2021-10-29 50.49 50.93 49.59 50.86 0.0M
2021-10-28 50.09 50.09 50.09 50.09 0.0M
2021-10-25 51.13 51.13 50.30 50.30 0.0M
2021-10-22 50.66 50.66 50.66 50.66 0.0M
2021-10-21 50.82 51.22 50.82 51.22 0.0M
2021-10-20 51.13 51.13 51.13 51.13 0.0M
2021-10-19 50.03 50.28 50.03 50.28 0.0M
2021-10-18 49.89 49.89 49.89 49.89 0.0M
2021-10-15 50.30 50.30 50.30 50.30 0.0M
2021-10-13 50.41 50.41 50.41 50.41 0.0M
2021-10-12 50.43 50.43 50.43 50.43 0.0M
2021-10-08 52.46 52.46 51.57 51.57 0.0M
2021-10-07 51.53 52.50 51.53 52.50 0.0M
2021-10-06 51.11 51.11 51.11 51.11 0.0M
2021-10-05 50.76 51.49 50.76 51.28 0.0M
2021-10-04 50.36 50.90 50.36 50.80 0.0M
2021-10-01 50.57 51.32 50.38 51.32 0.0M
2021-09-30 50.97 51.07 50.97 51.07 0.0M
2021-09-29 51.05 51.05 51.05 51.05 0.0M
2021-09-28 50.65 50.65 50.63 50.63 0.0M
2021-09-27 49.91 50.45 49.91 50.45 0.0M
2021-09-24 49.84 49.84 49.84 49.84 0.0M
2021-09-23 49.82 49.93 49.82 49.93 0.0M
2021-09-22 49.24 49.24 49.24 49.24 0.0M
2021-09-20 49.39 50.03 49.39 49.53 0.0M
2021-09-17 49.68 49.68 49.62 49.62 0.0M
2021-09-16 49.37 49.37 49.37 49.37 0.0M
2021-09-15 49.24 49.26 49.24 49.26 0.0M
2021-09-14 49.12 49.12 49.12 49.12 0.0M
2021-09-13 49.01 49.91 49.01 49.76 0.0M
2021-09-09 49.66 49.66 49.66 49.66 0.0M
2021-09-08 50.30 50.30 50.30 50.30 0.0M
2021-09-07 50.93 50.93 50.93 50.93 0.0M
2021-09-03 51.53 51.53 51.28 51.28 0.0M
2021-09-02 51.49 51.49 50.91 51.34 0.0M
2021-09-01 51.42 51.65 51.32 51.65 0.0M
2021-08-31 51.17 51.55 50.95 51.34 0.0M
2021-08-30 50.76 51.20 50.76 51.20 0.0M
2021-08-27 51.40 51.40 51.40 51.40 0.0M
2021-08-26 51.78 51.78 51.13 51.13 0.0M
2021-08-25 51.34 51.99 51.34 51.99 0.0M
2021-08-24 51.20 51.63 51.20 51.63 0.0M
2021-08-23 52.09 52.15 51.61 51.61 0.0M
2021-08-20 50.07 51.67 49.99 51.67 0.0M
2021-08-19 50.01 50.72 49.66 50.72 0.0M
2021-08-18 50.57 50.65 50.57 50.65 0.0M
2021-08-17 49.78 50.07 49.76 50.07 0.0M
2021-08-16 49.30 49.57 49.26 49.26 0.0M
2021-08-13 49.57 49.57 49.33 49.33 0.0M
2021-08-12 50.63 50.63 49.91 49.91 0.0M
2021-08-11 50.86 50.97 50.24 50.24 0.0M
2021-08-10 51.57 51.57 50.70 50.70 0.0M
2021-08-09 53.03 53.03 51.44 51.65 0.0M
2021-08-06 53.05 53.40 53.05 53.27 0.0M
2021-08-05 52.17 53.23 52.17 53.23 0.0M
2021-08-04 52.59 52.65 52.17 52.24 0.0M
2021-08-03 52.07 52.07 52.07 52.07 0.0M
2021-08-02 52.84 52.92 52.19 52.59 0.0M
2021-07-30 52.96 52.98 52.55 52.57 0.0M
2021-07-29 53.09 53.09 53.09 53.09 0.0M
2021-07-28 54.09 55.27 53.09 53.09 0.0M
2021-07-27 53.82 55.12 53.82 54.65 0.0M
2021-07-26 52.42 52.42 51.55 51.55 0.0M
2021-07-23 52.71 52.82 52.71 52.82 0.0M
2021-07-22 53.50 53.50 53.05 53.05 0.0M
2021-07-21 53.50 53.88 53.48 53.88 0.0M
2021-07-20 52.36 53.57 52.15 53.57 0.0M
2021-07-19 52.11 52.67 51.78 51.86 0.0M
2021-07-16 52.15 52.88 52.15 52.88 0.0M
2021-07-15 52.73 53.02 52.36 52.36 0.0M
2021-07-14 53.27 53.27 53.27 53.27 0.0M
2021-07-13 53.02 53.19 53.02 53.13 0.0M
2021-07-09 52.67 53.11 52.34 53.11 0.0M
2021-07-08 53.44 53.44 53.07 53.17 0.0M
2021-07-06 53.29 53.29 53.29 53.29 0.0M
2021-07-05 53.90 53.90 53.90 53.90 0.0M
2021-07-01 53.46 53.50 53.09 53.40 0.0M
2021-06-30 52.88 53.29 52.88 53.29 0.0M
2021-06-29 53.09 53.44 53.09 53.44 0.0M
2021-06-25 51.69 52.53 51.69 52.53 0.0M
2021-06-24 50.91 50.97 50.91 50.97 0.0M
2021-06-22 51.17 51.40 50.97 51.40 0.0M
2021-06-21 51.24 51.24 51.24 51.24 0.0M
2021-06-17 52.17 52.82 51.96 51.96 0.0M
2021-06-16 53.11 53.11 53.11 53.11 0.0M
2021-06-15 53.67 53.77 53.48 53.48 0.0M
2021-06-14 53.54 53.55 53.40 53.55 0.0M
2021-06-11 53.00 53.29 52.80 53.29 0.0M
2021-06-10 54.21 54.35 52.84 52.84 0.0M
2021-06-09 56.60 56.60 54.75 54.77 0.0M
2021-06-08 52.51 55.94 52.38 55.94 0.0M
2021-06-07 51.36 51.97 50.84 51.97 0.0M
2021-06-04 50.80 50.80 50.55 50.55 0.0M
2021-06-03 51.03 51.03 50.34 50.63 0.0M
2021-06-02 50.01 50.97 50.01 50.97 0.0M
2021-06-01 49.41 49.53 49.33 49.53 0.0M
2021-05-31 49.47 49.47 49.47 49.47 0.0M
2021-05-28 49.35 49.70 49.35 49.70 0.0M
2021-05-27 48.47 48.47 48.47 48.47 0.0M
2021-05-26 47.51 47.51 47.51 47.51 0.0M
2021-05-25 48.00 48.00 47.47 47.47 0.0M
2021-05-24 47.01 47.01 47.01 47.01 0.0M
2021-05-21 47.04 47.21 47.04 47.21 0.0M
2021-05-20 45.88 46.14 45.88 46.08 0.0M
2021-05-19 45.77 45.98 45.77 45.98 0.0M
2021-05-18 46.43 46.43 46.43 46.43 0.0M
2021-05-17 46.88 46.89 46.49 46.50 0.0M
2021-05-14 46.80 46.80 46.80 46.80 0.0M
2021-05-11 46.94 46.94 46.73 46.73 0.0M
2021-05-06 48.17 48.17 48.17 48.17 0.0M
2021-05-05 48.18 48.27 48.08 48.20 0.0M
2021-05-04 48.27 48.27 48.27 48.27 0.0M
2021-05-03 49.10 49.10 48.66 48.66 0.0M
2021-04-30 48.18 48.80 48.18 48.80 0.0M
2021-04-29 48.27 48.27 48.27 48.27 0.0M
2021-04-28 49.51 49.51 48.00 48.00 0.0M
2021-04-27 50.93 50.93 50.51 50.51 0.0M
2021-04-26 50.57 50.99 50.57 50.95 0.0M
2021-04-23 50.47 50.88 50.47 50.88 0.0M
2021-04-22 51.17 51.17 50.70 50.70 0.0M
2021-04-19 50.30 50.65 50.12 50.12 0.0M
2021-04-16 50.34 50.34 50.34 50.34 0.0M
2021-04-15 50.70 50.90 50.70 50.90 0.0M
2021-04-14 49.89 50.91 49.80 50.91 0.0M
2021-04-12 50.90 50.90 50.82 50.82 0.0M
2021-04-09 51.05 51.05 51.05 51.05 0.0M
2021-04-08 51.32 51.32 50.57 50.65 0.0M
2021-04-07 51.17 51.17 51.17 51.17 0.0M
2021-04-06 51.42 51.42 51.22 51.22 0.0M
2021-04-01 50.14 50.22 50.14 50.22 0.0M
2021-03-31 50.28 50.28 50.28 50.28 0.0M
2021-03-30 50.25 50.25 50.25 50.25 0.0M
2021-03-29 50.88 50.88 50.88 50.88 0.0M
2021-03-26 50.72 51.03 50.59 51.03 0.0M
2021-03-25 49.71 50.19 49.71 49.85 0.0M
2021-03-24 51.15 51.15 49.78 49.78 0.0M
2021-03-23 51.83 51.83 51.22 51.22 0.0M
2021-03-22 49.25 51.08 49.24 50.76 0.0M
2021-03-19 49.39 49.45 49.39 49.45 0.0M
2021-03-18 50.47 50.47 49.96 49.96 0.0M
2021-03-17 50.35 50.76 50.33 50.33 0.0M
2021-03-16 50.34 51.65 50.34 51.45 0.0M
2021-03-15 50.14 50.77 50.02 50.77 0.0M
2021-03-12 49.20 49.29 49.20 49.29 0.0M
2021-03-11 49.14 49.77 48.92 49.29 0.0M
2021-03-10 48.26 48.66 48.26 48.66 0.0M
2021-03-09 48.62 48.62 48.62 48.62 0.0M
2021-03-08 48.00 48.09 47.32 47.32 0.0M
2021-03-04 46.62 46.62 46.62 46.62 0.0M
2021-03-03 47.91 48.23 47.53 47.53 0.0M
2021-03-02 48.15 48.20 47.80 48.20 0.0M
2021-03-01 47.52 48.21 47.22 48.21 0.0M
2021-02-26 46.28 46.39 46.28 46.39 0.0M
2021-02-25 47.12 47.13 46.81 46.81 0.0M
2021-02-24 47.07 47.57 46.84 47.57 0.0M
2021-02-23 47.52 48.14 46.93 46.93 0.0M
2021-02-22 47.70 48.16 47.67 48.00 0.0M
2021-02-19 47.34 48.16 47.13 48.03 0.0M
2021-02-18 48.33 48.33 47.52 47.52 0.0M
2021-02-17 47.85 48.21 47.83 48.21 0.0M
2021-02-16 48.35 48.35 47.89 47.89 0.0M
2021-02-15 48.47 48.50 48.13 48.13 0.0M
2021-02-12 48.55 48.91 48.17 48.17 0.0M
2021-02-11 48.18 48.55 48.07 48.07 0.0M
2021-02-10 48.04 48.78 48.02 48.46 0.0M
2021-02-09 48.18 48.41 47.63 47.63 0.0M
2021-02-08 49.26 49.43 48.43 48.43 0.0M
2021-02-05 49.23 49.59 48.94 48.94 0.0M
2021-02-04 49.31 49.33 49.31 49.33 0.0M
2021-02-03 49.32 49.83 49.17 49.17 0.0M
2021-02-02 50.20 52.09 48.56 49.53 0.0M
2021-02-01 50.83 50.83 49.28 49.67 0.0M
2021-01-29 50.12 51.09 49.52 49.94 0.0M
2021-01-28 54.08 57.38 50.91 50.97 0.0M
2021-01-27 52.04 63.43 50.61 55.04 0.0M
2021-01-26 48.28 50.01 47.98 50.01 0.0M
2021-01-25 48.56 48.56 48.18 48.18 0.0M
2021-01-22 47.50 47.50 46.59 47.41 0.0M
2021-01-21 47.42 47.50 46.62 47.28 0.0M
2021-01-20 47.21 47.21 47.21 47.21 0.0M
2021-01-19 46.35 46.35 46.10 46.34 0.0M
2021-01-18 46.50 46.50 46.50 46.50 0.0M
2021-01-15 46.39 46.64 45.96 46.64 0.0M
2021-01-14 46.76 47.21 45.97 45.97 0.0M
2021-01-13 46.67 46.84 45.87 45.96 0.0M
2021-01-12 47.48 47.48 46.89 46.90 0.0M
2021-01-11 47.00 47.34 46.81 47.34 0.0M
2021-01-08 50.91 50.91 47.02 47.18 0.0M
2021-01-07 50.59 51.30 50.38 50.38 0.0M
2021-01-06 48.02 50.67 48.02 50.67 0.0M
2021-01-05 48.49 48.49 48.49 48.49 0.0M
2021-01-04 50.11 50.11 48.29 48.64 0.0M