SYLA Technologies Co Ltd ADR (SYTTY)

SYTTY
🏛️ 미국 →
1.50
마지막 업데이트: 2025-05-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 5.69 6.25 4.73 4.96 0.0M
2023-12-28 6.35 6.35 4.05 4.10 0.0M
2023-12-27 6.80 6.85 6.50 6.50 0.0M
2023-12-26 6.90 6.90 6.75 6.76 0.0M
2023-12-22 7.10 7.16 6.82 6.98 0.0M
2023-12-21 6.23 7.26 5.97 7.11 0.0M
2023-12-20 5.50 5.97 5.48 5.97 0.0M
2023-12-19 5.48 5.48 5.48 5.48 0.0M
2023-12-18 5.13 5.13 5.13 5.13 0.0M
2023-12-15 5.50 5.50 4.97 5.12 0.0M
2023-12-14 4.50 5.50 4.32 5.44 0.0M
2023-12-13 4.04 4.19 4.02 4.19 0.0M
2023-12-12 4.38 4.49 4.00 4.00 0.0M
2023-12-11 3.99 4.25 3.99 4.10 0.0M
2023-12-08 4.02 4.17 3.99 3.99 0.0M
2023-12-07 3.50 4.04 3.40 4.02 0.0M
2023-12-06 3.50 3.50 3.26 3.40 0.0M
2023-12-05 3.57 3.80 3.50 3.50 0.0M
2023-12-04 3.71 3.80 3.71 3.77 0.0M
2023-11-29 3.82 3.82 3.82 3.82 0.0M
2023-11-28 3.82 3.82 3.82 3.82 0.0M
2023-11-27 3.80 3.81 3.80 3.81 0.0M
2023-11-24 3.80 3.80 3.80 3.80 0.0M
2023-11-21 3.74 3.75 3.52 3.52 0.0M
2023-11-20 3.90 3.90 3.90 3.90 0.0M
2023-11-17 4.01 4.10 3.91 3.91 0.0M
2023-11-16 4.45 4.45 3.90 4.05 0.0M
2023-11-15 3.20 3.72 3.20 3.72 0.0M
2023-11-13 3.17 3.17 3.17 3.17 0.0M
2023-11-08 3.14 3.14 3.14 3.14 0.0M
2023-11-07 3.10 3.10 3.10 3.10 0.0M
2023-11-06 3.05 3.05 3.05 3.05 0.0M
2023-11-03 3.08 3.08 3.01 3.05 0.0M
2023-11-02 3.14 3.14 2.99 3.11 0.0M
2023-11-01 3.03 3.08 3.03 3.03 0.0M
2023-10-31 3.29 3.29 3.05 3.05 0.0M
2023-10-30 4.75 4.75 2.80 2.94 0.0M
2023-10-27 4.14 4.14 4.14 4.14 0.0M
2023-10-25 4.12 4.12 4.12 4.12 0.0M
2023-10-23 4.21 4.21 4.21 4.21 0.0M
2023-10-20 4.19 4.21 4.19 4.20 0.0M
2023-10-19 4.08 4.17 4.07 4.17 0.0M
2023-10-18 4.00 4.00 4.00 4.00 0.0M
2023-10-17 4.50 4.50 4.00 4.00 0.0M
2023-10-16 5.08 5.08 4.47 4.48 0.0M
2023-10-13 5.83 5.83 5.64 5.64 0.0M
2023-10-12 5.89 5.99 5.89 5.99 0.0M
2023-10-11 5.99 5.99 5.99 5.99 0.0M
2023-10-09 5.92 5.92 5.91 5.91 0.0M
2023-10-05 6.25 6.55 5.97 6.35 0.0M
2023-10-04 6.28 6.28 6.11 6.24 0.0M
2023-10-02 6.51 6.51 6.51 6.51 0.0M
2023-09-29 6.04 6.70 6.04 6.08 0.0M
2023-09-18 6.40 6.40 6.40 6.40 0.0M
2023-09-15 6.39 6.39 6.39 6.39 0.0M
2023-09-14 6.25 6.33 6.25 6.33 0.0M
2023-09-12 6.35 6.35 6.35 6.35 0.0M
2023-09-08 6.39 6.39 6.26 6.26 0.0M
2023-09-07 6.40 6.40 6.40 6.40 0.0M
2023-09-06 6.37 6.37 6.37 6.37 0.0M
2023-09-05 6.40 6.40 6.40 6.40 0.0M
2023-09-01 6.50 6.80 6.33 6.33 0.0M
2023-08-31 6.50 6.50 6.30 6.30 0.0M
2023-08-29 6.60 6.60 6.50 6.50 0.0M
2023-08-23 6.50 6.50 6.50 6.50 0.0M
2023-08-22 6.25 6.53 6.25 6.53 0.0M
2023-08-21 7.00 7.47 6.16 6.29 0.0M
2023-08-18 6.69 6.94 6.69 6.94 0.0M
2023-08-16 6.70 7.17 6.31 6.31 0.0M
2023-08-14 6.68 6.88 6.30 6.68 0.0M
2023-08-11 6.43 7.47 6.00 7.40 0.0M
2023-08-10 6.95 7.00 6.36 6.95 0.0M
2023-08-09 7.06 7.06 7.06 7.06 0.0M
2023-08-04 6.58 6.58 6.58 6.58 0.0M
2023-08-02 6.57 6.57 6.57 6.57 0.0M
2023-08-01 6.26 6.26 6.26 6.26 0.0M
2023-07-31 6.46 7.00 6.46 6.90 0.0M
2023-07-28 6.91 7.20 6.55 6.94 0.0M
2023-07-27 6.25 6.25 6.25 6.25 0.0M
2023-07-26 6.20 6.51 6.20 6.45 0.0M
2023-07-25 6.25 6.26 6.11 6.20 0.0M
2023-07-24 6.31 6.90 6.10 6.10 0.0M
2023-07-21 6.45 6.45 5.78 6.10 0.0M
2023-07-19 6.48 7.00 5.28 6.01 0.0M
2023-07-18 6.54 6.80 6.48 6.48 0.0M
2023-07-17 6.73 6.73 6.40 6.55 0.0M
2023-07-14 6.72 6.72 6.59 6.59 0.0M
2023-07-13 6.80 6.80 6.60 6.60 0.0M
2023-07-11 6.69 6.74 6.45 6.68 0.0M
2023-07-10 6.76 6.78 6.70 6.70 0.0M
2023-07-07 7.00 7.00 6.80 6.80 0.0M
2023-07-06 7.22 7.22 6.85 6.85 0.0M
2023-07-05 7.18 7.18 7.07 7.07 0.0M
2023-07-03 7.18 7.18 7.18 7.18 0.0M
2023-06-30 7.22 7.43 7.22 7.22 0.0M
2023-06-29 7.47 7.47 7.45 7.45 0.0M
2023-06-28 7.49 7.49 7.49 7.49 0.0M
2023-06-26 6.84 7.49 6.80 6.80 0.0M
2023-06-23 7.12 7.20 6.80 7.20 0.0M
2023-06-21 7.34 7.34 7.34 7.34 0.0M
2023-06-20 7.34 7.34 7.34 7.34 0.0M
2023-06-16 7.33 7.54 7.12 7.12 0.0M
2023-06-14 7.25 7.25 7.25 7.25 0.0M
2023-06-13 7.47 7.47 7.25 7.25 0.0M
2023-06-09 7.01 7.05 7.01 7.05 0.0M
2023-06-08 7.00 7.00 7.00 7.00 0.0M
2023-06-07 7.16 7.20 6.78 6.90 0.0M
2023-06-06 7.51 7.51 7.51 7.51 0.0M
2023-06-05 7.32 7.47 7.20 7.47 0.0M
2023-06-02 7.40 7.40 7.34 7.34 0.0M
2023-06-01 7.60 7.60 7.33 7.33 0.0M
2023-05-31 7.55 7.55 7.55 7.55 0.0M
2023-05-30 7.55 7.55 7.50 7.50 0.0M
2023-05-26 7.25 7.59 7.25 7.50 0.0M
2023-05-25 7.15 7.35 7.15 7.32 0.0M
2023-05-24 7.50 7.50 7.30 7.30 0.0M
2023-05-23 7.59 7.60 7.59 7.60 0.0M
2023-05-22 7.22 7.22 7.22 7.22 0.0M
2023-05-19 7.55 7.60 7.30 7.30 0.0M
2023-05-18 7.70 7.70 7.32 7.55 0.0M
2023-05-17 7.70 7.70 7.34 7.34 0.0M
2023-05-16 7.47 7.80 7.39 7.61 0.0M
2023-05-15 7.61 7.61 7.07 7.37 0.0M
2023-05-11 7.62 7.62 7.62 7.62 0.0M
2023-05-10 7.75 7.75 7.50 7.50 0.0M
2023-05-09 7.66 7.84 7.20 7.20 0.0M
2023-05-08 7.58 7.69 7.21 7.21 0.0M
2023-05-05 7.77 7.80 7.72 7.73 0.0M
2023-05-04 7.40 7.40 7.40 7.40 0.0M
2023-05-03 7.33 7.33 7.33 7.33 0.0M
2023-05-02 7.32 7.88 7.21 7.21 0.0M
2023-05-01 7.20 7.54 7.01 7.30 0.0M
2023-04-28 7.88 7.89 7.22 7.36 0.0M
2023-04-27 7.44 7.70 7.44 7.62 0.0M
2023-04-26 7.27 7.47 7.27 7.30 0.0M
2023-04-25 7.57 7.57 7.27 7.27 0.0M
2023-04-24 7.27 7.27 7.27 7.27 0.0M
2023-04-21 7.35 7.66 7.11 7.32 0.0M
2023-04-20 7.77 7.77 7.26 7.41 0.0M
2023-04-19 7.90 7.90 7.51 7.61 0.0M
2023-04-18 7.90 7.90 7.52 7.68 0.0M
2023-04-17 7.90 7.90 7.79 7.85 0.0M
2023-04-14 7.90 7.90 7.69 7.75 0.0M
2023-04-13 7.29 7.64 7.29 7.63 0.0M
2023-04-12 7.60 7.87 7.30 7.30 0.0M
2023-04-11 7.12 7.44 7.12 7.30 0.0M
2023-04-10 7.56 7.72 7.04 7.12 0.1M
2023-04-06 6.60 7.90 6.28 7.28 0.1M
2023-04-05 7.40 7.40 6.60 6.66 0.0M
2023-04-04 7.37 7.90 7.10 7.42 0.0M
2023-04-03 7.99 7.99 7.25 7.51 0.2M
2023-03-31 8.00 8.40 6.01 7.25 0.4M