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
2022-12-30 54.77 55.10 54.44 54.84 0.0M
2022-12-29 53.69 53.69 53.69 53.69 0.0M
2022-12-28 54.14 54.14 54.14 54.14 0.0M
2022-12-27 54.78 55.43 54.78 54.96 0.0M
2022-12-23 54.95 55.10 54.95 55.10 0.0M
2022-12-22 55.32 55.32 55.32 55.32 0.0M
2022-12-21 55.47 55.47 55.47 55.47 0.0M
2022-12-16 55.97 56.18 55.66 56.09 0.0M
2022-12-14 58.47 58.47 58.47 58.47 0.0M
2022-12-12 57.43 57.43 57.43 57.43 0.0M
2022-12-09 58.44 58.44 58.44 58.44 0.0M
2022-12-08 58.30 58.30 58.30 58.30 0.0M
2022-12-07 58.60 58.60 58.47 58.47 0.0M
2022-12-05 58.79 58.85 58.55 58.55 0.0M
2022-12-01 62.00 62.11 60.35 60.62 0.0M
2022-11-30 61.90 62.01 61.90 62.01 0.0M
2022-11-28 61.81 62.13 61.81 62.13 0.0M
2022-11-25 62.35 62.40 62.35 62.40 0.0M
2022-11-24 62.36 62.36 62.36 62.36 0.0M
2022-11-23 62.88 62.88 62.88 62.88 0.0M
2022-11-22 62.87 62.87 62.87 62.87 0.0M
2022-11-21 62.38 62.38 62.24 62.24 0.0M
2022-11-16 62.21 62.21 62.21 62.21 0.0M
2022-11-15 61.79 61.86 61.79 61.86 0.0M
2022-11-14 62.38 62.38 62.18 62.18 0.0M
2022-11-11 61.34 61.34 61.34 61.34 0.0M
2022-11-07 61.75 62.00 59.80 62.00 0.0M
2022-11-04 62.57 62.57 62.57 62.57 0.0M
2022-11-03 61.70 61.70 61.70 61.70 0.0M
2022-11-01 61.36 61.36 61.36 61.36 0.0M
2022-10-31 61.20 61.20 61.20 61.20 0.0M
2022-10-28 61.66 62.30 61.65 62.03 0.0M
2022-10-27 62.41 62.53 61.74 62.53 0.0M
2022-10-26 62.69 62.84 62.69 62.84 0.0M
2022-10-25 62.76 62.92 62.76 62.92 0.0M
2022-10-24 62.77 62.77 62.77 62.77 0.0M
2022-10-21 62.05 62.63 62.05 62.63 0.0M
2022-10-20 62.58 62.58 62.58 62.58 0.0M
2022-10-19 62.78 62.78 62.78 62.78 0.0M
2022-10-18 63.83 63.83 63.14 63.20 0.0M
2022-10-17 62.62 63.00 62.62 63.00 0.0M
2022-10-14 62.70 62.70 62.70 62.70 0.0M
2022-10-13 61.86 62.50 61.86 62.50 0.0M
2022-10-11 60.84 61.49 60.84 61.49 0.0M
2022-10-10 60.82 60.82 60.25 60.25 0.0M
2022-10-07 60.40 60.42 60.40 60.42 0.0M
2022-10-06 60.74 60.74 60.74 60.74 0.0M
2022-10-05 59.75 60.45 59.75 60.45 0.0M
2022-10-04 59.80 59.80 59.37 59.57 0.0M
2022-10-03 58.47 58.47 58.47 58.47 0.0M
2022-09-30 59.35 59.35 59.10 59.10 0.0M
2022-09-29 60.85 61.07 60.85 61.07 0.0M
2022-09-28 61.02 61.02 61.02 61.02 0.0M
2022-09-27 60.63 60.80 60.59 60.78 0.0M
2022-09-23 60.01 60.11 60.01 60.11 0.0M
2022-09-21 60.47 60.52 60.47 60.52 0.0M
2022-09-20 60.22 60.22 60.22 60.22 0.0M
2022-09-19 59.77 59.77 59.22 59.45 0.0M
2022-09-16 59.36 59.36 59.36 59.36 0.0M
2022-09-15 60.60 60.60 60.47 60.47 0.0M
2022-09-14 60.54 60.54 60.49 60.49 0.0M
2022-09-13 60.79 60.83 60.35 60.35 0.0M
2022-09-12 61.92 61.92 61.92 61.92 0.0M
2022-09-09 61.64 61.64 61.64 61.64 0.0M
2022-09-08 61.64 61.64 61.64 61.64 0.0M
2022-09-07 60.73 60.73 60.73 60.73 0.0M
2022-09-06 60.79 60.79 60.79 60.79 0.0M
2022-09-05 62.02 62.35 61.96 62.35 0.0M
2022-09-01 60.54 61.31 60.54 61.31 0.0M
2022-08-31 61.17 61.64 60.74 60.74 0.0M
2022-08-29 61.41 61.41 61.41 61.41 0.0M
2022-08-26 62.67 62.67 62.67 62.67 0.0M
2022-08-25 62.86 62.86 62.86 62.86 0.0M
2022-08-24 63.03 63.03 63.03 63.03 0.0M
2022-08-23 63.18 63.18 62.94 62.94 0.0M
2022-08-22 63.69 63.69 63.69 63.69 0.0M
2022-08-19 64.07 64.07 63.68 63.68 0.0M
2022-08-18 64.18 64.18 64.18 64.18 0.0M
2022-08-17 64.72 64.72 64.21 64.21 0.0M
2022-08-16 66.73 66.87 65.93 65.93 0.0M
2022-08-15 66.08 66.38 66.03 66.38 0.0M
2022-08-12 65.65 65.65 65.40 65.40 0.0M
2022-08-10 65.73 65.73 65.26 65.26 0.0M
2022-08-09 64.90 65.34 64.90 65.34 0.0M
2022-08-08 64.66 65.00 64.66 65.00 0.0M
2022-08-05 66.06 66.06 64.73 64.73 0.0M
2022-08-04 65.66 65.73 65.39 65.39 0.0M
2022-08-03 66.17 66.17 65.73 65.85 0.0M
2022-08-02 64.96 65.51 64.96 65.51 0.0M
2022-08-01 65.01 65.30 64.65 64.70 0.0M
2022-07-29 64.95 64.95 64.91 64.91 0.0M
2022-07-28 63.80 64.61 63.80 64.61 0.0M
2022-07-27 62.63 62.63 62.63 62.63 0.0M
2022-07-22 63.94 63.94 63.94 63.94 0.0M
2022-07-21 63.68 63.80 62.85 62.87 0.0M
2022-07-20 63.41 63.48 63.41 63.48 0.0M
2022-07-19 62.15 63.00 62.15 63.00 0.0M
2022-07-15 62.86 62.86 62.86 62.86 0.0M
2022-07-14 61.44 62.70 61.44 62.70 0.0M
2022-07-13 61.70 61.70 61.29 61.29 0.0M
2022-07-11 61.85 62.00 61.12 61.30 0.0M
2022-07-08 61.77 61.77 61.77 61.77 0.0M
2022-07-07 60.83 60.92 60.83 60.92 0.0M
2022-07-05 59.50 60.12 59.20 60.12 0.0M
2022-07-01 58.31 59.11 58.31 59.11 0.0M
2022-06-28 60.00 60.00 60.00 60.00 0.0M
2022-06-23 55.97 55.97 55.97 55.97 0.0M
2022-06-21 56.56 56.56 55.82 55.82 0.0M
2022-06-16 56.99 56.99 55.10 55.10 0.0M
2022-06-15 57.02 57.19 56.72 57.19 0.0M
2022-06-14 56.83 57.07 56.83 57.07 0.0M
2022-06-13 57.36 57.36 57.06 57.06 0.0M
2022-06-09 58.21 58.80 58.21 58.80 0.0M
2022-06-07 57.98 58.64 57.98 58.64 0.0M
2022-06-03 58.42 58.52 58.42 58.44 0.0M
2022-06-02 59.09 59.09 58.65 58.65 0.0M
2022-06-01 60.13 60.13 60.13 60.13 0.0M
2022-05-31 58.96 58.96 58.96 58.96 0.0M
2022-05-27 59.38 59.38 59.38 59.38 0.0M
2022-05-26 57.93 57.93 57.93 57.93 0.0M
2022-05-24 57.76 57.76 56.63 56.63 0.0M
2022-05-23 58.44 58.45 58.00 58.00 0.0M
2022-05-20 57.95 57.95 57.44 57.44 0.0M
2022-05-19 57.09 57.85 57.00 57.15 0.0M
2022-05-18 59.42 59.42 59.42 59.42 0.0M
2022-05-17 58.69 58.90 58.69 58.90 0.0M
2022-05-16 58.78 58.78 58.72 58.72 0.0M
2022-05-13 57.86 58.62 57.86 58.62 0.0M
2022-05-12 57.82 57.82 57.82 57.82 0.0M
2022-05-11 57.20 57.20 57.20 57.20 0.0M
2022-05-10 57.77 58.13 57.77 58.13 0.0M
2022-05-09 56.65 57.74 56.65 57.42 0.0M
2022-05-06 58.03 58.03 57.32 57.32 0.0M
2022-05-05 58.07 58.07 58.07 58.07 0.0M
2022-05-04 57.88 58.16 57.82 58.16 0.0M
2022-05-03 57.45 57.45 57.14 57.14 0.0M
2022-05-02 57.16 57.66 57.05 57.62 0.0M
2022-04-28 59.11 59.11 59.11 59.11 0.0M
2022-04-27 57.39 57.39 56.92 56.92 0.0M
2022-04-25 57.84 58.63 57.66 57.67 0.0M
2022-04-21 59.46 59.51 58.75 58.89 0.0M
2022-04-19 58.50 59.00 58.01 59.00 0.0M
2022-04-13 60.24 60.54 59.98 60.54 0.0M
2022-04-12 59.50 60.71 59.50 60.71 0.0M
2022-04-11 59.53 60.39 59.53 60.39 0.0M
2022-04-08 60.43 60.43 60.43 60.43 0.0M
2022-04-07 59.86 60.85 59.86 60.30 0.0M
2022-04-06 61.14 61.14 60.50 60.50 0.0M
2022-04-04 60.97 60.97 60.97 60.97 0.0M
2022-04-01 60.27 60.33 59.66 59.98 0.0M
2022-03-31 59.92 60.70 59.92 60.06 0.0M
2022-03-29 59.96 60.00 59.30 59.30 0.0M
2022-03-28 60.00 60.00 59.90 59.90 0.0M
2022-03-24 58.82 59.02 58.82 58.86 0.0M
2022-03-22 57.12 57.12 57.12 57.12 0.0M
2022-03-21 56.84 56.84 56.84 56.84 0.0M
2022-03-18 56.24 56.92 56.24 56.92 0.0M
2022-03-16 57.16 57.16 56.64 56.64 0.0M
2022-03-15 55.92 56.92 55.92 56.90 0.0M
2022-03-14 56.84 57.18 56.30 56.30 0.0M
2022-03-11 57.08 57.08 57.08 57.08 0.0M
2022-03-09 58.52 58.62 56.32 56.32 0.0M
2022-03-08 58.02 60.00 57.94 58.70 0.0M
2022-03-07 55.82 58.80 55.82 58.80 0.0M
2022-03-04 55.70 57.00 55.70 57.00 0.0M
2022-03-03 55.74 55.90 55.26 55.60 0.0M
2022-03-02 55.14 55.34 55.00 55.34 0.0M
2022-03-01 55.18 55.18 54.90 54.90 0.0M
2022-02-28 54.24 54.56 54.18 54.56 0.0M
2022-02-25 53.70 54.68 53.70 54.68 0.0M
2022-02-24 53.12 53.12 52.28 53.04 0.0M
2022-02-23 53.92 53.92 52.64 52.64 0.0M
2022-02-22 52.94 53.22 52.94 53.22 0.0M
2022-02-21 52.94 52.94 52.90 52.90 0.0M
2022-02-18 53.18 53.68 53.10 53.34 0.0M
2022-02-17 53.96 53.96 53.60 53.66 0.0M
2022-02-16 54.40 54.52 54.16 54.16 0.0M
2022-02-15 54.86 55.22 54.86 55.00 0.0M
2022-02-14 54.84 54.84 54.76 54.76 0.0M
2022-02-11 55.62 55.62 55.16 55.16 0.0M
2022-02-10 57.82 58.34 57.70 58.32 0.0M
2022-02-09 57.74 58.12 57.52 57.52 0.0M
2022-02-08 57.16 57.47 56.85 57.47 0.0M
2022-02-07 56.73 57.37 56.64 56.77 0.0M
2022-02-04 56.52 56.79 56.52 56.79 0.0M
2022-02-03 56.75 57.27 56.75 57.20 0.0M
2022-02-02 56.95 57.81 56.79 57.18 0.0M
2022-02-01 54.06 58.03 54.06 57.83 0.0M
2022-01-31 53.09 53.67 53.09 53.67 0.0M
2022-01-28 53.23 53.23 52.24 52.82 0.0M
2022-01-27 53.00 53.00 53.00 53.00 0.0M
2022-01-26 51.26 51.69 51.22 51.22 0.0M
2022-01-25 50.99 51.78 50.99 51.70 0.0M
2022-01-24 51.78 51.78 51.11 51.17 0.0M
2022-01-21 51.69 51.74 51.61 51.61 0.0M
2022-01-20 51.74 52.03 51.74 51.94 0.0M
2022-01-18 51.92 51.94 51.92 51.92 0.0M
2022-01-17 51.94 52.28 51.94 52.28 0.0M
2022-01-14 52.86 52.98 51.55 51.70 0.0M
2022-01-11 53.50 53.79 53.50 53.79 0.0M
2022-01-10 52.75 52.75 52.75 52.75 0.0M
2022-01-06 52.32 52.71 52.28 52.71 0.0M
2022-01-05 52.57 52.57 52.15 52.48 0.0M
2022-01-04 54.19 54.19 53.81 53.81 0.0M
2022-01-03 54.06 54.40 54.06 54.40 0.0M