Silex Systems Ltd ADR (SILXY)

SILXY
🏛️ 미국 →
20.95
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
2025-09-29 21.28 21.30 20.85 20.95 0.0M
2025-09-26 21.25 21.50 21.23 21.23 0.0M
2025-09-25 20.93 21.40 20.08 21.19 0.0M
2025-09-24 19.15 20.40 19.15 20.09 0.0M
2025-09-23 20.00 20.00 19.48 19.84 0.0M
2025-09-22 20.18 20.27 19.35 20.00 0.0M
2025-09-19 19.25 21.15 18.13 20.00 0.0M
2025-09-18 16.60 19.29 16.60 18.60 0.0M
2025-09-17 16.00 16.73 16.00 16.08 0.0M
2025-09-16 14.80 15.59 14.00 14.99 0.0M
2025-09-15 13.75 14.27 13.75 14.27 0.0M
2025-09-12 14.55 14.55 13.99 13.99 0.0M
2025-09-11 13.43 13.43 13.43 13.43 0.0M
2025-09-10 13.37 13.57 13.37 13.57 0.0M
2025-09-09 15.80 15.80 13.34 13.37 0.0M
2025-09-08 13.05 13.86 13.02 13.75 0.0M
2025-09-05 13.29 13.29 13.05 13.05 0.0M
2025-09-04 13.94 13.94 13.94 13.94 0.0M
2025-09-03 13.10 13.75 13.05 13.75 0.0M
2025-09-02 14.42 14.42 13.05 13.05 0.0M
2025-08-29 14.15 14.15 13.30 13.86 0.0M
2025-08-28 13.20 13.41 13.05 13.31 0.0M
2025-08-27 13.00 13.11 13.00 13.11 0.0M
2025-08-26 13.50 13.50 12.50 13.06 0.0M
2025-08-25 13.00 13.00 12.00 12.51 0.0M
2025-08-22 12.45 13.24 12.45 13.05 0.0M
2025-08-21 11.50 12.45 11.50 12.45 0.0M
2025-08-20 11.21 11.50 11.21 11.45 0.0M
2025-08-19 13.00 13.00 12.02 12.02 0.0M
2025-08-18 12.78 13.00 12.55 12.74 0.0M
2025-08-15 13.00 13.00 12.55 12.78 0.0M
2025-08-14 13.20 13.50 13.00 13.09 0.0M
2025-08-13 13.50 13.65 13.15 13.58 0.0M
2025-08-12 14.00 14.00 13.07 13.15 0.0M
2025-08-11 14.17 14.17 13.73 13.73 0.0M
2025-08-08 13.75 13.75 13.05 13.25 0.0M
2025-08-07 14.10 14.10 13.01 13.36 0.0M
2025-08-05 15.25 16.49 13.67 14.58 0.0M
2025-08-04 13.22 13.22 13.22 13.22 0.0M
2025-08-01 13.33 14.60 13.21 13.22 0.0M
2025-07-31 13.51 13.51 13.03 13.03 0.0M
2025-07-30 14.55 14.55 13.63 13.63 0.0M
2025-07-29 15.78 15.78 14.77 14.81 0.0M
2025-07-28 15.44 15.47 15.23 15.29 0.0M
2025-07-25 15.47 15.70 15.47 15.70 0.0M
2025-07-24 14.50 15.75 14.50 15.50 0.0M
2025-07-23 14.30 14.30 13.86 13.86 0.0M
2025-07-22 14.11 14.50 14.01 14.30 0.0M
2025-07-18 13.56 14.50 13.00 14.32 0.0M
2025-07-17 14.25 14.33 14.19 14.19 0.0M
2025-07-16 13.95 14.00 13.75 14.00 0.0M
2025-07-14 13.50 14.10 13.50 14.10 0.0M
2025-07-11 13.35 13.50 13.35 13.50 0.0M
2025-07-09 13.00 13.00 12.75 12.75 0.0M
2025-07-07 13.62 13.62 13.01 13.01 0.0M
2025-07-03 14.12 14.20 14.12 14.20 0.0M
2025-07-01 12.83 14.50 12.83 14.50 0.0M
2025-06-30 13.57 14.25 13.57 14.25 0.0M
2025-06-26 13.60 14.50 13.60 14.50 0.0M
2025-06-25 13.05 13.50 13.00 13.45 0.0M
2025-06-24 12.75 13.54 12.68 13.49 0.0M
2025-06-23 12.90 13.17 12.50 12.50 0.0M
2025-06-18 13.58 13.58 13.30 13.30 0.0M
2025-06-17 13.91 13.91 13.24 13.25 0.0M
2025-06-16 12.55 13.00 12.55 12.65 0.0M
2025-06-13 11.47 11.47 10.50 10.60 0.0M
2025-06-12 10.53 12.20 10.53 12.20 0.0M
2025-06-11 11.55 12.45 11.50 11.64 0.0M
2025-06-10 12.77 13.01 11.55 12.13 0.0M
2025-06-09 12.01 12.12 11.44 11.99 0.0M
2025-06-06 11.45 12.04 11.40 12.04 0.0M
2025-06-05 11.50 11.90 11.41 11.41 0.0M
2025-06-04 11.64 13.27 11.00 11.01 0.0M
2025-06-03 11.01 11.40 10.51 11.08 0.0M
2025-06-02 11.75 11.75 11.24 11.24 0.0M
2025-05-29 11.90 11.90 10.85 10.85 0.0M
2025-05-28 12.25 12.25 12.00 12.00 0.0M
2025-05-27 11.84 12.25 11.75 11.90 0.0M
2025-05-23 10.65 11.41 10.50 11.41 0.0M
2025-05-22 9.90 10.05 9.90 10.05 0.0M
2025-05-21 10.00 10.22 10.00 10.05 0.0M
2025-05-20 10.04 10.20 10.04 10.20 0.0M
2025-05-19 10.00 10.25 10.00 10.23 0.0M
2025-05-16 10.90 10.90 10.85 10.85 0.0M
2025-05-14 10.40 10.40 10.40 10.40 0.0M
2025-05-13 9.99 10.40 9.99 10.40 0.0M
2025-05-12 9.65 9.90 9.65 9.90 0.0M
2025-05-09 9.70 9.70 9.20 9.20 0.0M
2025-05-08 9.78 10.00 9.65 10.00 0.0M
2025-05-07 10.15 10.15 9.45 9.70 0.0M
2025-05-06 9.40 9.40 8.82 8.95 0.0M
2025-05-05 10.44 10.44 10.44 10.44 0.0M
2025-05-01 9.99 10.00 9.75 9.90 0.0M
2025-04-30 9.68 9.75 9.68 9.74 0.0M
2025-04-29 9.44 9.50 9.44 9.50 0.0M
2025-04-28 9.15 9.73 8.90 8.90 0.0M
2025-04-25 9.00 9.00 9.00 9.00 0.0M
2025-04-24 9.82 9.82 9.59 9.59 0.0M
2025-04-23 8.72 8.72 8.25 8.70 0.0M
2025-04-22 8.40 8.45 8.25 8.25 0.0M
2025-04-21 9.78 9.78 8.57 8.57 0.0M
2025-04-17 9.00 9.00 9.00 9.00 0.0M
2025-04-16 9.00 9.00 8.65 8.79 0.0M
2025-04-15 9.58 9.58 9.00 9.21 0.0M
2025-04-14 9.46 9.84 9.08 9.60 0.0M
2025-04-11 9.10 9.10 8.81 9.00 0.0M
2025-04-10 9.45 9.45 8.78 9.10 0.0M
2025-04-09 9.17 9.40 9.00 9.35 0.0M
2025-04-08 9.18 9.40 8.81 8.81 0.0M
2025-04-07 9.00 9.50 8.62 8.81 0.0M
2025-04-04 10.10 10.10 9.51 9.51 0.0M
2025-04-03 11.00 11.55 10.65 11.11 0.0M
2025-04-02 11.68 11.68 11.68 11.68 0.0M
2025-04-01 11.21 11.21 11.14 11.14 0.0M
2025-03-31 11.78 11.78 11.54 11.54 0.0M
2025-03-28 11.94 11.94 11.80 11.89 0.0M
2025-03-27 12.27 12.27 12.27 12.27 0.0M
2025-03-25 13.00 13.01 12.49 12.49 0.0M
2025-03-24 13.00 13.00 13.00 13.00 0.0M
2025-03-19 13.00 13.00 12.50 12.50 0.0M
2025-03-18 12.88 12.88 12.50 12.88 0.0M
2025-03-17 12.90 12.90 12.89 12.89 0.0M
2025-03-14 12.40 13.48 12.40 13.48 0.0M
2025-03-13 13.49 13.49 12.60 12.60 0.0M
2025-03-12 13.65 13.65 11.70 12.28 0.0M
2025-03-11 11.75 11.81 11.58 11.81 0.0M
2025-03-10 11.95 13.50 11.95 12.01 0.0M
2025-03-06 13.30 13.30 12.20 12.75 0.0M
2025-03-04 12.50 12.51 12.50 12.51 0.0M
2025-03-03 13.65 14.00 12.51 12.70 0.0M
2025-02-28 12.38 12.88 12.38 12.38 0.0M
2025-02-27 13.23 13.93 12.38 12.38 0.0M
2025-02-26 13.62 13.85 13.20 13.22 0.0M
2025-02-25 13.75 13.85 13.50 13.50 0.0M
2025-02-24 15.00 15.00 14.52 14.52 0.0M
2025-02-21 15.68 15.80 14.95 14.95 0.0M
2025-02-20 17.00 17.00 17.00 17.00 0.0M
2025-02-19 16.06 16.90 15.63 16.90 0.0M
2025-02-18 15.80 15.90 15.59 15.63 0.0M
2025-02-14 18.00 18.00 16.01 16.91 0.0M
2025-02-12 18.66 18.66 18.66 18.66 0.0M
2025-02-10 19.50 20.00 17.77 19.25 0.0M
2025-02-07 19.00 19.00 19.00 19.00 0.0M
2025-02-05 18.50 18.50 18.50 18.50 0.0M
2025-02-04 19.50 19.50 19.00 19.00 0.0M
2025-01-31 18.67 18.67 18.67 18.67 0.0M
2025-01-29 18.30 18.68 18.30 18.67 0.0M
2025-01-28 18.90 18.90 18.00 18.00 0.0M
2025-01-27 19.60 19.60 18.80 18.80 0.0M
2025-01-24 20.40 20.40 20.20 20.20 0.0M
2025-01-23 20.36 20.40 19.89 20.40 0.0M
2025-01-22 19.01 19.87 19.01 19.87 0.0M
2025-01-16 18.00 18.00 18.00 18.00 0.0M
2025-01-15 17.85 18.35 17.85 18.35 0.0M
2025-01-14 18.00 18.00 18.00 18.00 0.0M
2025-01-10 18.79 18.79 18.00 18.00 0.0M
2025-01-08 19.25 19.25 19.25 19.25 0.0M
2025-01-07 18.00 18.00 18.00 18.00 0.0M
2025-01-06 18.14 18.14 18.14 18.14 0.0M
2025-01-03 17.50 17.99 17.50 17.99 0.0M
2025-01-02 15.83 16.94 15.83 16.94 0.0M