시놉시스 (SNPS)

SNPS
🏛️ 독일 →
418.20
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
2021-12-30 327.40 327.40 327.40 327.40 0.0M
2021-12-29 328.00 329.90 326.10 329.90 0.0M
2021-12-28 328.90 332.00 328.20 329.10 0.0M
2021-12-27 320.90 330.80 320.80 330.80 0.0M
2021-12-23 319.70 325.80 319.70 324.30 0.0M
2021-12-22 316.00 321.00 316.00 321.00 0.0M
2021-12-21 308.10 310.40 308.10 310.40 0.0M
2021-12-20 304.10 304.10 303.60 303.60 0.0M
2021-12-17 308.20 311.50 308.20 311.50 0.0M
2021-12-16 319.90 320.20 318.40 320.20 0.0M
2021-12-15 304.20 308.40 304.20 308.40 0.0M
2021-12-14 313.90 315.20 313.90 315.20 0.0M
2021-12-13 321.60 324.60 321.60 322.00 0.0M
2021-12-10 311.60 318.80 311.60 318.80 0.0M
2021-12-09 319.10 319.10 319.10 319.10 0.0M
2021-12-08 314.50 318.20 314.50 318.20 0.0M
2021-12-07 306.10 315.50 306.10 315.50 0.0M
2021-12-06 303.70 306.10 302.20 306.10 0.0M
2021-12-03 307.50 308.20 307.50 308.20 0.0M
2021-12-02 297.50 297.50 296.80 296.80 0.0M
2021-12-01 304.70 305.10 296.60 296.60 0.0M
2021-11-30 310.80 310.80 300.70 300.70 0.0M
2021-11-29 307.40 315.50 307.40 315.50 0.0M
2021-11-26 305.30 310.10 300.20 300.20 0.0M
2021-11-25 311.30 313.00 311.30 313.00 0.0M
2021-11-24 307.20 308.10 301.80 308.10 0.0M
2021-11-23 309.70 309.70 303.30 303.70 0.0M
2021-11-22 318.40 320.00 309.60 311.60 0.0M
2021-11-19 311.60 314.70 311.60 314.70 0.0M
2021-11-18 311.40 311.40 309.30 309.30 0.0M
2021-11-17 312.40 314.00 311.30 313.60 0.0M
2021-11-16 303.90 311.50 303.90 311.50 0.0M
2021-11-15 304.30 304.30 302.00 302.90 0.0M
2021-11-12 297.70 300.60 297.70 300.60 0.0M
2021-11-11 295.00 298.20 295.00 297.30 0.0M
2021-11-10 300.60 302.60 294.30 294.30 0.0M
2021-11-09 295.40 297.30 295.40 297.30 0.0M
2021-11-08 296.20 296.20 293.20 294.50 0.0M
2021-11-05 295.50 297.60 295.40 295.40 0.0M
2021-11-04 288.00 294.50 288.00 294.50 0.0M
2021-11-03 287.70 288.10 285.10 286.80 0.0M
2021-11-02 284.30 287.40 284.30 286.60 0.0M
2021-11-01 289.00 289.00 284.10 284.10 0.0M
2021-10-29 279.70 288.20 279.70 288.20 0.0M
2021-10-28 275.50 278.30 275.50 277.90 0.0M
2021-10-27 283.30 283.30 277.00 277.00 0.0M
2021-10-26 280.40 285.80 280.40 285.80 0.0M
2021-10-25 275.70 279.00 272.00 279.00 0.0M
2021-10-22 275.20 277.50 275.20 277.10 0.0M
2021-10-21 269.70 276.40 269.40 276.40 0.0M
2021-10-20 266.60 270.80 266.60 269.80 0.0M
2021-10-19 264.10 266.60 264.10 266.60 0.0M
2021-10-18 263.10 263.50 262.20 263.50 0.0M
2021-10-15 263.30 263.40 263.30 263.40 0.0M
2021-10-14 256.70 261.90 255.60 261.90 0.0M
2021-10-13 252.30 257.60 252.30 256.10 0.0M
2021-10-12 248.40 254.40 248.40 254.40 0.0M
2021-10-11 251.10 251.10 250.30 250.30 0.0M
2021-10-08 258.10 259.90 252.00 252.00 0.0M
2021-10-07 255.00 259.10 255.00 259.10 0.0M
2021-10-06 251.30 253.10 251.30 253.00 0.0M
2021-10-05 249.60 253.60 249.60 253.60 0.0M
2021-10-04 257.30 257.30 250.00 250.00 0.0M
2021-10-01 255.30 259.60 255.30 259.60 0.0M
2021-09-30 261.20 264.50 259.80 259.80 0.0M
2021-09-29 257.70 263.90 257.70 260.20 0.0M
2021-09-28 265.70 265.70 259.70 259.70 0.0M
2021-09-27 274.10 276.90 267.20 267.50 0.0M
2021-09-24 272.70 273.50 271.20 273.30 0.0M
2021-09-23 272.40 275.70 272.10 275.60 0.0M
2021-09-22 270.20 273.00 267.50 272.60 0.0M
2021-09-21 272.90 274.50 271.70 271.70 0.0M
2021-09-20 274.50 274.50 274.00 274.00 0.0M
2021-09-17 283.10 283.60 273.50 276.00 0.0M
2021-09-16 282.50 285.50 282.50 284.70 0.0M
2021-09-15 279.90 284.30 279.90 284.30 0.0M
2021-09-14 278.80 281.40 278.50 280.40 0.0M
2021-09-13 280.20 281.70 277.40 280.10 0.0M
2021-09-10 284.40 284.40 281.90 283.60 0.0M
2021-09-09 281.60 283.20 281.40 281.40 0.0M
2021-09-08 282.00 285.80 282.00 285.80 0.0M
2021-09-07 281.30 284.50 281.30 284.00 0.0M
2021-09-06 282.20 282.20 282.20 282.20 0.0M
2021-09-03 282.40 285.40 282.40 284.60 0.0M
2021-09-02 279.60 282.80 279.60 282.80 0.0M
2021-09-01 284.00 284.00 281.50 281.60 0.0M
2021-08-31 282.00 282.30 280.40 280.40 0.0M
2021-08-30 283.30 285.50 279.20 282.80 0.0M
2021-08-27 276.50 282.50 276.50 281.50 0.0M
2021-08-26 273.90 277.60 273.90 277.50 0.0M
2021-08-25 274.80 277.30 274.80 275.10 0.0M
2021-08-24 271.60 275.70 271.60 275.70 0.0M
2021-08-23 269.30 272.50 268.00 272.00 0.0M
2021-08-20 268.10 272.70 267.70 269.20 0.0M
2021-08-19 256.00 269.70 256.00 268.90 0.0M
2021-08-18 247.20 250.50 247.20 250.30 0.0M
2021-08-17 248.10 248.60 247.10 247.80 0.0M
2021-08-16 246.50 248.80 246.30 248.50 0.0M
2021-08-13 246.90 250.90 246.90 247.20 0.0M
2021-08-12 243.80 248.20 243.80 247.90 0.0M
2021-08-11 247.50 247.50 243.90 246.00 0.0M
2021-08-10 246.40 248.20 244.90 244.90 0.0M
2021-08-09 246.00 248.60 246.00 247.40 0.0M
2021-08-06 246.10 248.30 246.10 248.20 0.0M
2021-08-05 244.70 247.10 244.70 247.10 0.0M
2021-08-04 242.10 245.90 242.10 245.90 0.0M
2021-08-03 241.00 243.80 241.00 243.70 0.0M
2021-08-02 242.20 244.60 242.00 242.90 0.0M
2021-07-30 235.60 242.00 235.40 241.90 0.0M
2021-07-29 237.20 242.00 237.20 240.20 0.0M
2021-07-28 235.90 240.00 235.80 238.80 0.0M
2021-07-27 238.60 239.00 234.60 234.80 0.0M
2021-07-26 240.00 241.50 239.50 240.50 0.0M
2021-07-23 238.40 244.40 238.40 241.90 0.0M
2021-07-22 234.40 238.10 234.40 237.90 0.0M
2021-07-21 234.30 237.90 233.60 234.20 0.0M
2021-07-20 232.40 236.20 231.80 236.10 0.0M
2021-07-19 232.30 232.40 229.90 231.70 0.0M
2021-07-16 233.20 235.30 233.20 235.00 0.0M
2021-07-15 234.30 234.30 234.30 234.30 0.0M
2021-07-14 234.00 236.40 234.00 235.10 0.0M
2021-07-13 233.30 236.60 232.70 234.90 0.0M
2021-07-12 234.60 235.60 234.60 235.60 0.0M
2021-07-09 234.30 236.10 233.20 236.10 0.0M
2021-07-08 235.20 236.10 232.70 236.10 0.0M
2021-07-07 234.60 239.00 234.60 236.60 0.0M
2021-07-06 237.00 237.10 233.50 234.20 0.0M
2021-07-05 233.50 236.60 233.00 236.60 0.0M
2021-07-02 231.80 237.10 231.80 234.80 0.0M
2021-07-01 231.40 233.70 231.40 233.70 0.0M
2021-06-30 230.50 233.60 230.50 232.60 0.0M
2021-06-29 227.80 231.30 227.30 230.90 0.0M
2021-06-28 224.20 229.40 224.20 228.60 0.0M
2021-06-25 227.60 229.20 227.60 228.20 0.0M
2021-06-24 224.40 229.10 224.40 228.10 0.0M
2021-06-23 224.10 225.50 224.10 224.30 0.0M
2021-06-22 221.10 224.30 221.00 224.20 0.0M
2021-06-21 221.90 222.10 220.90 221.80 0.0M
2021-06-18 222.00 223.30 221.70 223.30 0.0M
2021-06-17 215.20 222.80 215.20 222.50 0.0M
2021-06-16 216.20 218.80 216.10 217.00 0.0M
2021-06-15 218.50 219.50 217.70 217.70 0.0M
2021-06-14 216.60 218.50 216.60 218.50 0.0M
2021-06-11 213.70 216.60 213.40 216.00 0.0M
2021-06-10 208.90 213.80 208.90 213.80 0.0M
2021-06-09 207.90 210.10 207.90 210.00 0.0M
2021-06-08 206.40 209.60 206.40 209.20 0.0M
2021-06-07 211.50 211.50 205.40 205.80 0.0M
2021-06-04 205.20 209.70 205.20 209.60 0.0M
2021-06-03 206.30 207.40 204.20 207.40 0.0M
2021-06-02 206.20 208.60 206.20 207.20 0.0M
2021-06-01 206.60 207.20 204.70 206.70 0.0M
2021-05-31 207.10 207.10 206.70 206.70 0.0M
2021-05-28 208.60 210.10 208.20 208.20 0.0M
2021-05-27 209.80 209.80 206.60 208.60 0.0M
2021-05-26 207.80 210.20 207.30 207.40 0.0M
2021-05-25 205.50 207.00 205.10 207.00 0.0M
2021-05-21 198.75 202.30 197.55 198.75 0.0M
2021-05-20 196.85 199.45 196.65 198.85 0.0M
2021-05-19 189.80 192.60 189.40 192.60 0.0M
2021-05-18 193.65 195.00 193.00 193.50 0.0M
2021-05-17 197.15 197.15 192.45 192.45 0.0M
2021-05-14 191.50 196.95 191.50 196.95 0.0M
2021-05-13 188.35 191.85 187.65 189.80 0.0M
2021-05-12 191.05 192.20 189.20 189.70 0.0M
2021-05-11 188.65 193.60 187.40 192.75 0.0M
2021-05-10 197.65 197.65 191.35 191.35 0.0M
2021-05-07 195.90 199.55 195.90 197.10 0.0M
2021-05-06 196.80 196.85 193.05 194.65 0.0M
2021-05-05 196.65 200.00 196.65 200.00 0.0M
2021-05-04 201.40 201.50 195.05 195.90 0.0M
2021-05-03 203.90 205.30 202.40 202.80 0.0M
2021-04-30 205.90 205.90 205.10 205.10 0.0M
2021-04-29 207.20 207.80 206.50 207.10 0.0M
2021-04-28 207.10 208.40 205.40 207.30 0.0M
2021-04-27 211.30 211.40 206.80 208.20 0.0M
2021-04-26 206.00 211.00 206.00 210.90 0.0M
2021-04-23 205.10 208.50 205.10 207.20 0.0M
2021-04-22 208.60 209.40 205.30 205.30 0.0M
2021-04-21 206.20 210.10 206.20 208.30 0.0M
2021-04-20 206.50 209.60 205.20 207.00 0.0M
2021-04-19 217.40 217.40 206.00 206.20 0.0M
2021-04-16 218.00 218.00 215.40 215.40 0.0M
2021-04-15 216.90 219.20 216.80 217.50 0.0M
2021-04-14 220.50 221.00 217.30 217.30 0.0M
2021-04-13 215.00 219.90 215.00 218.00 0.0M
2021-04-12 218.30 218.30 218.30 218.30 0.0M
2021-04-09 216.80 219.40 216.80 219.20 0.0M
2021-04-08 216.80 219.50 216.80 219.50 0.0M
2021-04-07 215.30 215.30 215.10 215.20 0.0M
2021-04-06 218.50 221.40 217.90 217.90 0.0M
2021-04-01 211.00 216.00 211.00 213.70 0.0M
2021-03-31 202.60 210.55 202.60 210.55 0.0M
2021-03-30 202.40 204.30 201.75 204.30 0.0M
2021-03-29 205.75 205.75 204.90 204.95 0.0M
2021-03-26 196.26 201.90 196.26 201.80 0.0M
2021-03-25 196.02 199.40 194.14 194.94 0.0M
2021-03-24 197.26 200.95 197.26 198.52 0.0M
2021-03-23 195.40 198.64 195.40 198.22 0.0M
2021-03-22 191.04 197.06 191.04 197.06 0.0M
2021-03-19 189.68 193.20 189.68 192.14 0.0M
2021-03-18 197.00 197.00 191.86 191.86 0.0M
2021-03-17 194.98 196.90 194.98 196.90 0.0M
2021-03-16 196.62 201.40 195.68 195.68 0.0M
2021-03-15 190.50 195.20 190.50 195.20 0.0M
2021-03-12 193.44 194.62 190.74 192.04 0.0M
2021-03-11 192.44 198.16 192.44 196.60 0.0M
2021-03-10 193.70 199.38 190.94 191.96 0.0M
2021-03-09 184.04 194.38 184.04 193.40 0.0M
2021-03-08 187.70 191.26 187.02 187.02 0.0M
2021-03-05 190.08 194.38 190.08 191.30 0.0M
2021-03-04 195.36 198.34 190.62 190.64 0.0M
2021-03-03 205.20 205.20 197.30 197.30 0.0M
2021-03-02 212.70 212.70 207.05 207.05 0.0M
2021-03-01 207.75 209.20 206.25 209.20 0.0M
2021-02-26 200.00 206.80 197.54 204.95 0.0M
2021-02-25 213.30 215.75 213.30 215.75 0.0M
2021-02-24 206.85 213.00 203.65 212.85 0.0M
2021-02-23 208.80 209.05 202.75 205.35 0.0M
2021-02-22 220.40 220.40 212.15 212.15 0.0M
2021-02-19 221.90 223.15 221.60 221.60 0.0M
2021-02-18 232.25 233.35 224.25 224.25 0.0M
2021-02-17 239.60 242.85 233.30 234.25 0.0M
2021-02-16 247.65 247.65 240.65 240.65 0.0M
2021-02-15 239.45 244.85 239.45 244.85 0.0M
2021-02-12 234.30 238.75 234.30 238.75 0.0M
2021-02-11 226.85 234.65 226.85 234.65 0.0M
2021-02-10 228.20 231.60 228.20 229.20 0.0M
2021-02-09 227.00 229.50 226.90 228.80 0.0M
2021-02-08 231.55 232.00 228.30 229.15 0.0M
2021-02-05 225.05 228.50 225.05 228.50 0.0M
2021-02-04 219.90 225.15 219.90 225.15 0.0M
2021-02-03 224.10 224.10 221.30 221.30 0.0M
2021-02-02 218.20 223.45 218.20 223.45 0.0M
2021-02-01 213.65 217.50 213.65 217.35 0.0M
2021-01-29 211.60 211.60 209.95 209.95 0.0M
2021-01-28 207.05 217.05 207.05 217.05 0.0M
2021-01-27 218.25 219.00 213.85 213.85 0.0M
2021-01-26 219.75 223.75 219.05 219.05 0.0M
2021-01-25 227.70 227.70 224.10 224.10 0.0M
2021-01-22 221.85 225.95 221.25 221.70 0.0M
2021-01-21 225.20 229.55 223.80 223.80 0.0M
2021-01-20 220.40 227.30 220.40 224.95 0.0M
2021-01-19 217.60 219.10 214.85 219.10 0.0M
2021-01-18 210.85 213.50 210.00 210.00 0.0M
2021-01-15 210.30 214.10 210.30 213.35 0.0M
2021-01-14 209.80 215.15 209.80 212.05 0.0M
2021-01-13 210.00 213.10 209.25 213.10 0.0M
2021-01-12 212.95 213.80 211.55 211.55 0.0M
2021-01-11 216.45 216.45 212.95 214.60 0.0M
2021-01-08 210.20 214.00 210.20 213.70 0.0M
2021-01-07 203.35 210.05 203.35 209.75 0.0M
2021-01-06 206.20 207.70 203.10 206.25 0.0M
2021-01-05 206.35 209.55 206.35 209.55 0.0M
2021-01-04 205.95 212.55 205.95 207.70 0.0M