SCI

SCI
🏛️ 독일 →
71.20
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
2022-12-30 65.78 65.78 65.78 65.78 0.0M
2022-12-29 65.01 65.01 65.01 65.01 0.0M
2022-12-28 66.85 67.20 66.85 66.93 0.0M
2022-12-27 66.69 66.69 65.41 65.49 0.0M
2022-12-23 66.32 66.99 66.32 66.99 0.0M
2022-12-22 64.74 65.81 64.71 64.71 0.0M
2022-12-21 65.63 65.63 65.63 65.63 0.0M
2022-12-20 63.45 64.51 63.45 64.51 0.0M
2022-12-19 64.76 64.76 63.78 63.78 0.0M
2022-12-16 65.16 66.00 64.49 64.49 0.0M
2022-12-15 65.39 65.39 63.56 63.56 0.0M
2022-12-14 65.50 65.72 64.51 65.72 0.0M
2022-12-13 66.00 66.78 64.56 64.56 0.0M
2022-12-12 66.22 66.58 65.02 66.58 0.0M
2022-12-09 65.25 65.25 65.25 65.25 0.0M
2022-12-08 65.04 65.04 65.04 65.04 0.0M
2022-12-07 67.13 67.15 65.66 66.66 0.0M
2022-12-06 65.90 66.83 65.90 66.56 0.0M
2022-12-05 67.73 67.73 65.28 66.72 0.0M
2022-12-02 67.94 68.47 67.94 68.47 0.0M
2022-12-01 69.12 69.12 67.16 67.17 0.0M
2022-11-30 68.00 68.68 67.89 68.68 0.0M
2022-11-29 68.74 69.00 68.44 69.00 0.0M
2022-11-28 69.84 69.84 69.05 69.43 0.0M
2022-11-25 67.90 69.41 67.90 69.17 0.0M
2022-11-24 68.30 69.08 67.79 69.08 0.0M
2022-11-23 69.37 69.64 68.32 69.23 0.0M
2022-11-22 69.28 69.35 67.98 69.00 0.0M
2022-11-21 68.55 70.00 68.47 68.80 0.0M
2022-11-18 67.57 68.22 66.90 68.22 0.0M
2022-11-17 68.30 68.54 67.40 67.52 0.0M
2022-11-16 68.41 68.59 68.39 68.39 0.0M
2022-11-15 67.21 67.73 67.03 67.70 0.0M
2022-11-14 67.53 67.99 67.41 67.41 0.0M
2022-11-11 70.45 70.45 67.24 67.31 0.0M
2022-11-10 70.75 70.75 70.00 70.43 0.0M
2022-11-09 71.55 71.79 70.23 70.31 0.0M
2022-11-08 70.95 71.82 70.95 71.43 0.0M
2022-11-07 71.00 71.00 69.57 70.55 0.0M
2022-11-04 69.23 69.94 69.10 69.82 0.0M
2022-11-03 68.98 69.75 68.17 69.16 0.0M
2022-11-02 67.86 68.64 64.34 67.95 0.0M
2022-11-01 61.46 62.06 61.30 62.06 0.0M
2022-10-31 61.71 62.13 61.45 61.45 0.0M
2022-10-28 59.64 61.70 59.10 61.70 0.0M
2022-10-27 61.23 61.99 60.00 60.00 0.0M
2022-10-26 60.93 61.10 60.36 60.83 0.0M
2022-10-25 59.42 60.98 58.96 60.98 0.0M
2022-10-24 59.64 60.65 59.24 59.28 0.0M
2022-10-21 59.51 61.50 58.26 59.59 0.0M
2022-10-20 61.24 61.24 59.00 59.00 0.0M
2022-10-19 63.45 63.45 60.50 60.50 0.0M
2022-10-18 62.49 63.47 62.28 62.68 0.0M
2022-10-17 62.55 62.76 62.42 62.76 0.0M
2022-10-14 63.87 64.51 62.28 62.28 0.0M
2022-10-13 62.80 64.02 62.80 64.00 0.0M
2022-10-12 62.81 62.81 62.81 62.81 0.0M
2022-10-11 61.84 62.15 61.44 62.15 0.0M
2022-10-07 62.17 62.17 61.88 62.08 0.0M
2022-10-06 62.45 62.45 62.30 62.30 0.0M
2022-10-04 61.70 61.70 61.70 61.70 0.0M
2022-09-30 59.27 59.92 59.27 59.92 0.0M
2022-09-29 59.88 59.88 59.88 59.88 0.0M
2022-09-27 60.47 60.47 60.15 60.25 0.0M
2022-09-26 59.90 60.71 59.90 60.00 0.0M
2022-09-23 58.73 59.10 58.46 59.10 0.0M
2022-09-22 59.02 59.02 58.55 58.55 0.0M
2022-09-21 60.62 60.62 60.18 60.18 0.0M
2022-09-20 60.34 60.34 59.86 59.86 0.0M
2022-09-19 60.72 61.15 59.98 60.72 0.0M
2022-09-15 61.08 61.08 61.08 61.08 0.0M
2022-09-14 62.28 62.28 61.15 61.15 0.0M
2022-09-13 62.88 62.88 62.00 62.00 0.0M
2022-09-12 62.60 62.60 62.60 62.60 0.0M
2022-09-09 62.83 62.83 62.83 62.83 0.0M
2022-09-08 62.89 62.89 62.00 62.50 0.0M
2022-09-07 62.50 63.15 62.50 62.83 0.0M
2022-09-02 62.41 62.41 62.41 62.41 0.0M
2022-09-01 61.30 61.60 61.00 61.60 0.0M
2022-08-31 62.63 62.82 62.59 62.76 0.0M
2022-08-29 63.80 64.00 63.50 63.50 0.0M
2022-08-26 65.48 65.48 64.13 64.13 0.0M
2022-08-25 65.25 65.42 65.25 65.42 0.0M
2022-08-24 65.36 65.36 65.16 65.16 0.0M
2022-08-23 66.26 66.26 65.61 65.61 0.0M
2022-08-22 67.25 67.25 67.25 67.25 0.0M
2022-08-19 67.44 67.73 67.44 67.73 0.0M
2022-08-18 67.12 67.12 67.12 67.12 0.0M
2022-08-17 67.28 67.40 66.91 66.91 0.0M
2022-08-16 66.36 67.82 65.80 67.82 0.0M
2022-08-15 66.03 66.61 65.24 66.60 0.0M
2022-08-12 65.43 65.70 65.43 65.70 0.0M
2022-08-11 64.69 65.35 64.69 65.35 0.0M
2022-08-10 63.95 64.57 63.95 64.57 0.0M
2022-08-09 63.46 63.55 63.13 63.55 0.0M
2022-08-08 63.56 63.86 63.51 63.74 0.0M
2022-08-05 63.56 63.56 62.78 63.30 0.0M
2022-08-04 65.33 66.50 63.22 63.31 0.0M
2022-08-03 70.64 70.68 65.40 65.84 0.0M
2022-08-02 73.07 73.07 73.07 73.07 0.0M
2022-08-01 72.82 73.06 72.82 73.06 0.0M
2022-07-29 72.59 73.14 72.59 73.14 0.0M
2022-07-28 72.16 72.70 72.09 72.53 0.0M
2022-07-27 72.01 72.53 71.89 72.53 0.0M
2022-07-26 71.80 71.80 71.80 71.80 0.0M
2022-07-22 71.22 71.22 71.15 71.15 0.0M
2022-07-21 69.99 70.67 69.99 70.67 0.0M
2022-07-20 69.44 69.44 69.44 69.44 0.0M
2022-07-15 69.44 69.44 69.44 69.44 0.0M
2022-07-14 67.84 67.84 67.84 67.84 0.0M
2022-07-13 68.20 69.50 68.12 68.12 0.0M
2022-07-11 68.83 69.70 68.83 69.70 0.0M
2022-07-08 70.34 70.34 69.42 69.42 0.0M
2022-07-07 69.23 69.23 69.14 69.14 0.0M
2022-07-06 68.68 68.68 67.96 67.96 0.0M
2022-07-05 67.48 67.80 67.48 67.80 0.0M
2022-07-01 65.98 66.27 65.98 66.27 0.0M
2022-06-30 65.84 65.84 65.84 65.84 0.0M
2022-06-27 64.85 65.17 64.85 65.17 0.0M
2022-06-24 63.90 63.90 63.90 63.90 0.0M
2022-06-22 61.95 61.95 61.95 61.95 0.0M
2022-06-21 61.53 61.53 61.53 61.53 0.0M
2022-06-20 60.92 61.26 60.92 61.19 0.0M
2022-06-17 60.61 60.61 60.61 60.61 0.0M
2022-06-16 60.82 60.82 60.82 60.82 0.0M
2022-06-15 63.68 63.68 63.68 63.68 0.0M
2022-06-14 63.28 63.28 63.28 63.28 0.0M
2022-06-10 65.24 65.24 65.24 65.24 0.0M
2022-06-09 66.48 66.48 66.48 66.48 0.0M
2022-06-07 66.83 66.83 66.83 66.83 0.0M
2022-06-06 66.65 66.65 66.65 66.65 0.0M
2022-06-03 66.00 66.00 66.00 66.00 0.0M
2022-06-02 65.91 65.91 65.91 65.91 0.0M
2022-06-01 65.71 65.71 65.71 65.71 0.0M
2022-05-31 65.00 65.00 64.34 64.34 0.0M
2022-05-30 65.50 65.50 65.50 65.50 0.0M
2022-05-27 64.12 65.45 64.12 65.45 0.0M
2022-05-26 64.40 64.40 64.40 64.40 0.0M
2022-05-25 64.40 64.69 64.40 64.69 0.0M
2022-05-24 63.92 63.92 63.51 63.51 0.0M
2022-05-23 65.57 65.77 64.90 64.90 0.0M
2022-05-20 63.75 64.20 63.75 64.20 0.0M
2022-05-19 63.01 63.53 62.36 63.53 0.0M
2022-05-18 64.49 64.49 63.99 63.99 0.0M
2022-05-16 65.11 65.11 65.11 65.11 0.0M
2022-05-13 65.33 65.33 65.33 65.33 0.0M
2022-05-11 63.36 63.36 63.36 63.36 0.0M
2022-05-10 65.98 65.98 62.92 63.55 0.0M
2022-05-09 65.20 65.65 65.09 65.09 0.0M
2022-05-06 65.76 65.76 65.76 65.76 0.0M
2022-05-05 66.14 66.14 66.14 66.14 0.0M
2022-05-04 63.50 66.75 63.50 66.75 0.0M
2022-05-03 61.75 61.75 61.30 61.30 0.0M
2022-05-02 62.38 62.38 61.00 61.47 0.0M
2022-04-29 62.11 62.11 62.11 62.11 0.0M
2022-04-28 65.01 65.01 64.00 64.00 0.0M
2022-04-25 63.60 63.60 63.60 63.60 0.0M
2022-04-22 64.93 64.93 64.31 64.38 0.0M
2022-04-20 65.54 66.19 65.54 66.19 0.0M
2022-04-19 65.36 65.36 65.32 65.32 0.0M
2022-04-14 65.20 65.20 65.20 65.20 0.0M
2022-04-11 63.73 63.73 63.73 63.73 0.0M
2022-04-08 64.16 64.43 64.08 64.20 0.0M
2022-04-07 62.80 63.00 62.80 63.00 0.0M
2022-04-06 60.81 62.36 60.81 62.36 0.0M
2022-04-05 59.85 59.85 59.85 59.85 0.0M
2022-04-04 60.20 60.20 59.29 59.29 0.0M
2022-03-30 57.50 57.56 57.50 57.56 0.0M
2022-03-29 58.90 58.90 58.10 58.10 0.0M
2022-03-28 59.46 59.46 59.46 59.46 0.0M
2022-03-24 58.60 58.60 58.60 58.60 0.0M
2022-03-23 58.08 58.08 58.08 58.08 0.0M
2022-03-22 58.74 58.74 58.74 58.74 0.0M
2022-03-18 58.44 58.44 58.26 58.26 0.0M
2022-03-16 57.54 57.78 57.54 57.78 0.0M
2022-03-14 54.52 57.36 54.52 57.36 0.0M
2022-03-11 54.88 55.34 54.86 54.86 0.0M
2022-03-10 55.56 55.56 55.56 55.56 0.0M
2022-03-09 55.86 55.86 55.86 55.86 0.0M
2022-03-08 54.82 54.82 54.82 54.82 0.0M
2022-03-07 56.30 56.30 56.30 56.30 0.0M
2022-03-04 56.42 56.60 56.06 56.60 0.0M
2022-03-02 54.58 55.82 54.00 55.68 0.0M
2022-02-28 53.98 53.98 53.50 53.50 0.0M
2022-02-25 52.58 53.68 52.58 53.68 0.0M
2022-02-24 50.94 52.38 50.66 52.28 0.0M
2022-02-23 52.80 52.80 52.18 52.18 0.0M
2022-02-22 52.66 52.66 52.66 52.66 0.0M
2022-02-21 52.00 52.00 51.46 51.46 0.0M
2022-02-18 52.00 52.00 52.00 52.00 0.0M
2022-02-16 53.24 53.30 51.82 51.82 0.0M
2022-02-15 52.90 53.44 52.88 53.44 0.0M
2022-02-14 55.50 55.66 55.02 55.66 0.0M
2022-02-10 56.96 56.96 56.34 56.34 0.0M
2022-02-09 56.38 56.96 56.38 56.94 0.0M
2022-02-07 54.98 54.98 54.98 54.98 0.0M
2022-02-04 54.04 54.04 54.04 54.04 0.0M
2022-02-01 55.12 55.12 55.12 55.12 0.0M
2022-01-27 53.48 54.28 53.42 53.42 0.0M
2022-01-26 52.88 53.96 52.62 53.96 0.0M
2022-01-25 54.34 54.34 54.32 54.32 0.0M
2022-01-24 55.20 55.60 55.12 55.60 0.0M
2022-01-20 57.42 57.42 57.42 57.42 0.0M
2022-01-19 57.38 57.70 57.38 57.70 0.0M
2022-01-18 56.48 57.00 55.50 57.00 0.0M
2022-01-14 58.00 58.00 56.48 56.48 0.0M
2022-01-13 57.16 57.90 57.16 57.90 0.0M
2022-01-12 58.58 58.68 58.16 58.16 0.0M
2022-01-11 57.86 57.86 57.86 57.86 0.0M
2022-01-10 58.48 58.48 58.48 58.48 0.0M
2022-01-07 59.58 59.58 58.28 58.28 0.0M
2022-01-06 59.00 59.32 59.00 59.10 0.0M
2022-01-05 61.02 61.02 61.02 61.02 0.0M
2022-01-04 62.10 62.10 61.30 61.30 0.0M
2022-01-03 62.74 63.36 61.30 61.30 0.0M