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
2024-12-30 77.06 77.40 77.06 77.40 0.0M
2024-12-27 77.42 77.42 77.40 77.40 0.0M
2024-12-23 78.74 78.90 77.50 77.50 0.0M
2024-12-20 79.20 79.20 78.36 78.36 0.0M
2024-12-19 79.46 79.46 79.06 79.06 0.0M
2024-12-18 80.30 80.50 80.30 80.50 0.0M
2024-12-17 81.00 81.10 81.00 81.10 0.0M
2024-12-16 81.92 82.50 81.60 81.72 0.0M
2024-12-12 82.00 82.32 82.00 82.32 0.0M
2024-12-11 82.00 82.00 82.00 82.00 0.0M
2024-12-10 81.68 81.80 81.00 81.00 0.0M
2024-12-09 82.16 82.16 81.68 81.68 0.0M
2024-12-04 83.28 83.28 83.14 83.14 0.0M
2024-12-03 83.62 84.04 83.62 84.04 0.0M
2024-12-02 85.10 85.22 84.00 84.00 0.0M
2024-11-29 84.42 84.42 84.20 84.20 0.0M
2024-11-28 83.96 83.96 83.96 83.96 0.0M
2024-11-27 83.84 83.84 83.80 83.80 0.0M
2024-11-26 84.22 84.48 84.22 84.42 0.0M
2024-11-25 84.22 84.22 83.86 83.86 0.0M
2024-11-21 81.22 82.18 80.80 82.18 0.0M
2024-11-19 81.18 81.56 81.02 81.10 0.0M
2024-11-18 79.30 79.74 79.30 79.46 0.0M
2024-11-15 79.42 80.12 79.00 79.00 0.0M
2024-11-13 80.48 80.48 80.00 80.00 0.0M
2024-11-12 81.10 81.72 81.10 81.72 0.0M
2024-11-11 81.40 82.14 81.40 82.14 0.0M
2024-11-07 81.20 81.20 79.00 79.34 0.0M
2024-11-06 79.54 80.64 79.54 80.64 0.0M
2024-11-05 75.58 76.20 75.20 76.20 0.0M
2024-11-04 75.12 75.12 74.64 74.64 0.0M
2024-11-01 74.98 76.28 74.98 76.14 0.0M
2024-10-31 71.82 75.26 71.10 75.26 0.0M
2024-10-30 70.64 72.04 70.64 72.04 0.0M
2024-10-29 70.50 70.50 70.50 70.50 0.0M
2024-10-28 70.46 70.46 70.46 70.46 0.0M
2024-10-24 70.90 70.90 70.90 70.90 0.0M
2024-10-23 70.40 71.20 70.40 71.20 0.0M
2024-10-22 69.72 70.20 69.70 70.20 0.0M
2024-10-21 70.42 70.42 70.42 70.42 0.0M
2024-10-18 69.88 69.88 69.88 69.88 0.0M
2024-10-16 69.10 69.10 69.02 69.02 0.0M
2024-10-15 69.90 69.90 69.60 69.68 0.0M
2024-10-14 69.36 69.50 69.24 69.50 0.0M
2024-10-11 68.06 68.06 68.06 68.06 0.0M
2024-10-10 67.44 67.62 67.44 67.62 0.0M
2024-10-08 68.02 68.52 67.34 67.54 0.0M
2024-10-07 69.44 69.48 69.00 69.00 0.0M
2024-10-04 69.44 70.20 69.44 70.20 0.0M
2024-10-03 69.82 69.82 69.82 69.82 0.0M
2024-10-02 70.38 70.46 70.38 70.46 0.0M
2024-10-01 70.60 71.04 70.60 70.86 0.0M
2024-09-30 70.00 70.00 70.00 70.00 0.0M
2024-09-26 70.46 70.46 70.26 70.26 0.0M
2024-09-25 71.04 71.04 70.02 70.02 0.0M
2024-09-24 71.28 71.28 71.28 71.28 0.0M
2024-09-23 71.62 71.72 71.32 71.32 0.0M
2024-09-20 71.62 71.62 71.62 71.62 0.0M
2024-09-16 72.06 72.20 71.74 71.86 0.0M
2024-09-12 72.40 72.40 71.72 71.72 0.0M
2024-09-11 71.50 72.00 71.50 72.00 0.0M
2024-09-10 71.36 71.84 71.36 71.82 0.0M
2024-09-09 70.96 71.26 70.60 70.94 0.0M
2024-09-06 70.00 70.00 70.00 70.00 0.0M
2024-09-05 70.42 70.42 70.42 70.42 0.0M
2024-09-04 70.16 70.16 70.16 70.16 0.0M
2024-09-03 70.52 70.52 70.52 70.52 0.0M
2024-09-02 70.80 70.90 70.80 70.90 0.0M
2024-08-30 70.58 70.72 70.58 70.72 0.0M
2024-08-29 71.52 71.52 71.00 71.00 0.0M
2024-08-28 69.90 70.36 69.90 70.36 0.0M
2024-08-27 68.98 69.56 68.98 69.56 0.0M
2024-08-26 69.14 69.14 69.14 69.14 0.0M
2024-08-23 68.46 68.84 68.46 68.84 0.0M
2024-08-21 67.42 67.42 67.42 67.42 0.0M
2024-08-20 68.04 68.04 68.04 68.04 0.0M
2024-08-19 69.00 69.06 69.00 69.06 0.0M
2024-08-15 68.56 69.24 68.56 69.08 0.0M
2024-08-14 67.64 67.72 67.36 67.72 0.0M
2024-08-12 68.96 68.96 68.96 68.96 0.0M
2024-08-09 67.98 67.98 67.96 67.96 0.0M
2024-08-08 67.22 68.68 67.22 68.68 0.0M
2024-08-07 67.32 68.28 67.12 68.28 0.0M
2024-08-06 65.96 65.96 65.94 65.94 0.0M
2024-08-05 66.26 66.26 64.70 65.36 0.0M
2024-08-02 68.58 68.58 68.58 68.58 0.0M
2024-08-01 73.00 73.00 66.10 69.56 0.0M
2024-07-31 74.00 74.00 72.78 73.54 0.0M
2024-07-30 72.04 74.00 72.04 74.00 0.0M
2024-07-29 71.76 72.00 71.26 72.00 0.0M
2024-07-26 69.18 69.50 69.08 69.50 0.0M
2024-07-25 69.34 69.34 69.34 69.34 0.0M
2024-07-23 69.18 69.40 68.90 69.40 0.0M
2024-07-22 68.52 68.52 68.52 68.52 0.0M
2024-07-18 68.82 69.68 68.20 68.64 0.0M
2024-07-17 69.00 69.00 69.00 69.00 0.0M
2024-07-16 66.24 68.06 66.24 68.06 0.0M
2024-07-15 66.24 66.24 65.76 65.96 0.0M
2024-07-11 65.32 65.32 65.32 65.32 0.0M
2024-07-10 64.46 64.46 64.46 64.46 0.0M
2024-07-08 64.48 64.94 64.48 64.94 0.0M
2024-07-05 64.06 64.06 63.98 63.98 0.0M
2024-07-03 65.48 65.48 65.48 65.48 0.0M
2024-07-02 65.22 65.48 65.22 65.48 0.0M
2024-07-01 66.06 66.30 65.64 65.76 0.0M
2024-06-28 67.00 67.14 65.96 65.96 0.0M
2024-06-26 68.34 68.34 67.86 67.86 0.0M
2024-06-25 68.12 68.24 67.90 67.90 0.0M
2024-06-24 68.62 68.62 67.92 67.92 0.0M
2024-06-21 67.06 67.06 66.98 67.00 0.0M
2024-06-19 66.76 66.76 66.76 66.76 0.0M
2024-06-18 67.94 67.94 67.22 67.34 0.0M
2024-06-17 67.92 67.92 67.42 67.80 0.0M
2024-06-14 67.72 67.72 67.50 67.50 0.0M
2024-06-13 67.26 67.86 67.26 67.86 0.0M
2024-06-10 65.96 65.96 65.96 65.96 0.0M
2024-06-07 65.66 65.96 65.66 65.96 0.0M
2024-06-06 65.52 65.60 65.24 65.24 0.0M
2024-06-05 65.22 65.22 65.22 65.22 0.0M
2024-06-03 66.28 66.28 65.40 65.40 0.0M
2024-05-31 65.24 65.24 65.12 65.12 0.0M
2024-05-30 63.60 64.48 63.60 64.48 0.0M
2024-05-29 63.88 63.88 63.62 63.80 0.0M
2024-05-28 65.94 65.94 65.22 65.22 0.0M
2024-05-27 66.00 66.00 66.00 66.00 0.0M
2024-05-24 65.68 65.68 65.54 65.54 0.0M
2024-05-23 66.00 66.00 65.56 65.56 0.0M
2024-05-21 64.04 64.04 63.60 63.60 0.0M
2024-05-20 65.26 65.26 65.26 65.26 0.0M
2024-05-17 65.10 65.10 65.10 65.10 0.0M
2024-05-16 64.04 64.04 64.04 64.04 0.0M
2024-05-15 64.82 64.82 64.34 64.34 0.0M
2024-05-14 65.14 65.14 65.14 65.14 0.0M
2024-05-13 64.32 64.32 64.32 64.32 0.0M
2024-05-10 64.92 64.92 64.92 64.92 0.0M
2024-05-09 64.32 64.32 64.32 64.32 0.0M
2024-05-08 63.10 64.70 63.10 64.70 0.0M
2024-05-07 63.48 63.54 63.00 63.00 0.0M
2024-05-06 63.06 63.08 62.76 63.08 0.0M
2024-05-03 65.04 65.04 62.52 62.70 0.0M
2024-05-02 66.74 68.50 65.40 65.40 0.0M
2024-04-30 67.86 67.86 67.86 67.86 0.0M
2024-04-29 66.96 66.96 66.96 66.96 0.0M
2024-04-25 66.36 66.66 66.36 66.66 0.0M
2024-04-24 66.50 66.50 66.50 66.50 0.0M
2024-04-23 65.06 65.34 64.96 64.96 0.0M
2024-04-22 64.70 64.70 64.70 64.70 0.0M
2024-04-19 64.36 64.36 64.36 64.36 0.0M
2024-04-18 64.12 64.16 64.06 64.16 0.0M
2024-04-17 65.14 65.14 65.14 65.14 0.0M
2024-04-16 65.60 65.60 65.60 65.60 0.0M
2024-04-15 65.94 66.34 65.94 66.34 0.0M
2024-04-12 65.96 65.96 65.38 65.38 0.0M
2024-04-11 65.62 65.70 65.22 65.70 0.0M
2024-04-10 65.48 65.48 65.48 65.48 0.0M
2024-04-09 66.46 66.66 66.46 66.66 0.0M
2024-04-08 67.10 67.40 66.62 66.62 0.0M
2024-04-05 66.08 66.10 66.08 66.10 0.0M
2024-04-04 66.22 66.82 66.22 66.82 0.0M
2024-04-02 68.50 68.50 67.32 67.56 0.0M
2024-03-28 68.08 68.08 68.08 68.08 0.0M
2024-03-27 67.20 68.78 67.20 68.78 0.0M
2024-03-25 67.84 67.84 66.42 67.00 0.0M
2024-03-22 67.42 67.50 67.42 67.50 0.0M
2024-03-21 68.40 68.40 68.40 68.40 0.0M
2024-03-19 67.18 67.18 67.18 67.18 0.0M
2024-03-18 66.78 66.96 66.78 66.96 0.0M
2024-03-15 67.48 67.48 66.50 66.72 0.0M
2024-03-14 67.94 67.94 67.94 67.94 0.0M
2024-03-13 68.80 69.02 68.80 69.02 0.0M
2024-03-12 68.98 69.26 68.90 69.26 0.0M
2024-03-11 69.10 69.10 68.60 68.60 0.0M
2024-03-08 68.62 68.98 68.10 68.98 0.0M
2024-03-07 69.40 69.64 69.00 69.64 0.0M
2024-03-06 69.12 69.12 69.12 69.12 0.0M
2024-03-05 68.46 68.46 68.46 68.46 0.0M
2024-03-04 67.66 67.88 67.66 67.88 0.0M
2024-03-01 67.92 67.92 67.50 67.58 0.0M
2024-02-29 66.92 67.10 66.92 67.10 0.0M
2024-02-28 65.84 66.50 65.84 66.50 0.0M
2024-02-27 65.94 66.10 65.70 65.90 0.0M
2024-02-26 66.24 66.24 66.24 66.24 0.0M
2024-02-23 66.64 66.64 66.48 66.48 0.0M
2024-02-22 66.06 66.72 66.06 66.72 0.0M
2024-02-21 65.78 65.78 65.78 65.78 0.0M
2024-02-20 66.40 66.40 66.12 66.12 0.0M
2024-02-19 66.52 66.54 66.52 66.54 0.0M
2024-02-16 66.42 67.46 66.42 67.46 0.0M
2024-02-15 66.10 66.52 65.72 66.22 0.0M
2024-02-14 65.36 65.50 64.00 65.44 0.0M
2024-02-13 62.96 65.00 62.96 64.32 0.0M
2024-02-09 61.34 61.34 61.24 61.24 0.0M
2024-02-08 60.44 61.26 60.16 61.26 0.0M
2024-02-07 61.18 61.18 60.58 60.58 0.0M
2024-02-06 62.44 62.44 62.44 62.44 0.0M
2024-02-02 62.78 62.78 62.78 62.78 0.0M
2024-02-01 62.48 62.48 61.90 62.34 0.0M
2024-01-31 62.62 62.96 61.90 61.90 0.0M
2024-01-30 63.64 63.64 63.54 63.54 0.0M
2024-01-29 63.70 63.70 63.38 63.38 0.0M
2024-01-26 64.20 64.38 64.06 64.38 0.0M
2024-01-25 63.24 63.24 63.24 63.24 0.0M
2024-01-24 63.00 63.00 63.00 63.00 0.0M
2024-01-23 63.48 63.78 63.48 63.78 0.0M
2024-01-22 61.68 63.26 61.68 63.26 0.0M
2024-01-19 61.98 61.98 61.52 61.64 0.0M
2024-01-18 62.14 62.14 62.14 62.14 0.0M
2024-01-17 62.60 62.60 61.62 61.62 0.0M
2024-01-16 62.64 62.64 62.32 62.32 0.0M
2024-01-15 62.44 62.44 62.40 62.40 0.0M
2024-01-12 61.24 62.08 61.24 62.08 0.0M
2024-01-11 60.54 60.72 60.52 60.72 0.0M
2024-01-10 61.50 61.50 61.50 61.50 0.0M
2024-01-09 61.64 61.92 61.62 61.80 0.0M
2024-01-08 61.70 61.84 61.36 61.36 0.0M
2024-01-04 62.14 62.14 62.10 62.12 0.0M
2024-01-03 63.16 63.16 62.60 62.60 0.0M
2024-01-02 62.36 63.00 61.98 63.00 0.0M