Synchronoss Techn (SNCR)

SNCR
🏛️ 미국 →
6.21
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
2021-12-31 2.33 2.49 2.33 2.44 0.6M
2021-12-30 2.36 2.50 2.33 2.37 1.0M
2021-12-29 2.50 2.50 2.33 2.38 1.0M
2021-12-28 2.53 2.62 2.46 2.50 0.4M
2021-12-27 2.60 2.66 2.55 2.57 0.4M
2021-12-23 2.57 2.75 2.51 2.60 0.7M
2021-12-22 2.51 2.59 2.50 2.58 0.3M
2021-12-21 2.41 2.55 2.36 2.55 0.4M
2021-12-20 2.48 2.48 2.34 2.43 0.5M
2021-12-17 2.37 2.55 2.35 2.53 2.3M
2021-12-16 2.48 2.49 2.34 2.41 0.4M
2021-12-15 2.35 2.48 2.27 2.48 0.6M
2021-12-14 2.47 2.49 2.35 2.37 0.4M
2021-12-13 2.63 2.64 2.47 2.48 0.4M
2021-12-10 2.69 2.70 2.61 2.66 0.2M
2021-12-09 2.65 2.73 2.65 2.67 0.4M
2021-12-08 2.64 2.71 2.64 2.67 0.5M
2021-12-07 2.55 2.70 2.55 2.68 0.4M
2021-12-06 2.65 2.65 2.46 2.54 0.8M
2021-12-03 2.66 2.69 2.62 2.67 0.6M
2021-12-02 2.70 2.72 2.62 2.68 0.7M
2021-12-01 2.73 2.80 2.65 2.73 0.5M
2021-11-30 2.71 2.73 2.66 2.70 0.5M
2021-11-29 2.75 2.76 2.69 2.72 0.3M
2021-11-26 2.69 2.74 2.66 2.72 0.2M
2021-11-24 2.62 2.76 2.62 2.75 0.2M
2021-11-23 2.73 2.75 2.63 2.65 0.2M
2021-11-22 2.75 2.76 2.63 2.75 0.4M
2021-11-19 2.73 2.77 2.63 2.74 0.5M
2021-11-18 3.06 3.07 2.74 2.75 0.6M
2021-11-17 2.90 3.09 2.88 3.04 1.0M
2021-11-16 2.71 2.96 2.64 2.89 1.1M
2021-11-15 2.67 2.74 2.56 2.73 1.2M
2021-11-12 2.58 2.71 2.54 2.65 2.8M
2021-11-11 2.73 2.74 2.57 2.58 0.5M
2021-11-10 2.61 2.87 2.60 2.71 0.8M
2021-11-09 2.75 2.92 2.60 2.69 1.9M
2021-11-08 2.45 2.56 2.45 2.53 0.4M
2021-11-05 2.55 2.60 2.44 2.46 0.3M
2021-11-04 2.50 2.53 2.48 2.51 0.1M
2021-11-03 2.45 2.53 2.43 2.50 0.5M
2021-11-02 2.53 2.53 2.44 2.45 0.3M
2021-11-01 2.65 2.68 2.47 2.50 0.4M
2021-10-29 2.45 2.69 2.44 2.64 0.6M
2021-10-27 2.42 2.52 2.40 2.43 0.2M
2021-10-26 2.52 2.55 2.41 2.43 0.2M
2021-10-25 2.46 2.59 2.44 2.53 0.3M
2021-10-22 2.44 2.44 2.38 2.43 0.1M
2021-10-21 2.46 2.51 2.40 2.42 0.2M
2021-10-20 2.25 2.58 2.25 2.49 0.6M
2021-10-19 2.26 2.28 2.23 2.26 0.1M
2021-10-18 2.24 2.27 2.24 2.25 0.3M
2021-10-15 2.35 2.35 2.26 2.27 0.3M
2021-10-14 2.39 2.40 2.31 2.35 0.3M
2021-10-13 2.25 2.39 2.25 2.38 0.2M
2021-10-12 2.21 2.27 2.21 2.26 0.2M
2021-10-11 2.31 2.34 2.22 2.23 0.3M
2021-10-08 2.34 2.34 2.29 2.29 0.5M
2021-10-07 2.35 2.41 2.33 2.36 0.6M
2021-10-06 2.34 2.35 2.30 2.33 0.4M
2021-10-05 2.37 2.42 2.31 2.37 0.3M
2021-10-04 2.35 2.37 2.29 2.34 0.4M
2021-10-01 2.40 2.42 2.35 2.37 0.2M
2021-09-30 2.46 2.47 2.37 2.40 0.3M
2021-09-29 2.42 2.48 2.38 2.46 0.4M
2021-09-28 2.49 2.49 2.42 2.44 0.3M
2021-09-27 2.44 2.66 2.41 2.53 0.4M
2021-09-24 2.44 2.48 2.40 2.45 0.2M
2021-09-23 2.42 2.56 2.38 2.49 0.5M
2021-09-22 2.36 2.44 2.36 2.43 0.3M
2021-09-21 2.43 2.43 2.35 2.38 0.3M
2021-09-20 2.34 2.46 2.32 2.41 0.7M
2021-09-17 2.29 2.43 2.26 2.43 1.0M
2021-09-16 2.16 2.36 2.16 2.30 0.9M
2021-09-15 2.38 2.38 2.15 2.17 1.7M
2021-09-14 2.44 2.44 2.33 2.37 0.7M
2021-09-13 2.43 2.45 2.37 2.42 0.8M
2021-09-10 2.47 2.50 2.42 2.43 0.2M
2021-09-09 2.46 2.50 2.44 2.45 0.3M
2021-09-08 2.55 2.56 2.45 2.48 0.5M
2021-09-07 2.63 2.67 2.55 2.56 0.5M
2021-09-03 2.59 2.68 2.58 2.63 0.6M
2021-09-02 2.64 2.68 2.59 2.63 0.3M
2021-09-01 2.63 2.68 2.56 2.61 0.4M
2021-08-31 2.53 2.67 2.52 2.65 0.4M
2021-08-30 2.61 2.61 2.47 2.53 0.6M
2021-08-27 2.67 2.67 2.54 2.58 0.5M
2021-08-26 2.71 2.82 2.61 2.63 0.6M
2021-08-25 2.73 2.79 2.70 2.76 0.5M
2021-08-24 2.61 2.74 2.60 2.70 0.4M
2021-08-23 2.49 2.61 2.44 2.59 0.6M
2021-08-20 2.39 2.48 2.37 2.46 0.4M
2021-08-19 2.46 2.50 2.36 2.41 0.7M
2021-08-18 2.50 2.54 2.43 2.46 0.5M
2021-08-17 2.47 2.53 2.43 2.49 0.4M
2021-08-16 2.47 2.53 2.43 2.51 0.6M
2021-08-13 2.70 2.70 2.48 2.50 0.9M
2021-08-12 2.83 2.84 2.66 2.67 0.8M
2021-08-11 2.72 2.81 2.69 2.80 0.8M
2021-08-10 2.77 2.87 2.69 2.72 1.6M
2021-08-09 2.93 2.97 2.88 2.95 0.4M
2021-08-06 2.95 2.97 2.89 2.95 0.3M
2021-08-05 2.91 2.96 2.87 2.91 0.3M
2021-08-04 2.99 3.02 2.87 2.90 0.6M
2021-08-03 2.97 3.00 2.88 3.00 0.6M
2021-08-02 2.87 3.01 2.86 2.98 0.6M
2021-07-30 2.85 2.90 2.79 2.84 1.1M
2021-07-29 2.94 2.94 2.81 2.88 0.8M
2021-07-28 2.71 2.95 2.71 2.89 0.3M
2021-07-27 2.83 2.86 2.72 2.73 0.8M
2021-07-26 2.79 2.88 2.78 2.82 0.4M
2021-07-23 2.90 2.91 2.75 2.81 0.7M
2021-07-22 3.02 3.07 2.88 2.90 0.5M
2021-07-21 3.06 3.13 3.03 3.04 0.4M
2021-07-20 3.00 3.12 2.97 3.02 0.4M
2021-07-19 2.90 3.05 2.88 2.97 0.6M
2021-07-16 3.02 3.10 2.98 2.98 0.5M
2021-07-15 3.05 3.11 2.96 3.01 1.3M
2021-07-14 3.12 3.23 3.00 3.05 1.0M
2021-07-13 3.10 3.19 3.04 3.11 0.6M
2021-07-12 3.21 3.27 3.09 3.12 0.8M
2021-07-09 3.15 3.24 3.10 3.19 0.7M
2021-07-08 3.12 3.15 2.95 3.12 1.5M
2021-07-07 3.36 3.43 3.19 3.20 1.2M
2021-07-06 3.53 3.54 3.31 3.35 1.3M
2021-07-02 3.47 3.62 3.45 3.49 1.1M
2021-07-01 3.52 3.67 3.23 3.48 2.1M
2021-06-30 3.80 3.99 3.43 3.59 3.8M
2021-06-29 3.32 3.67 3.30 3.67 2.9M
2021-06-28 3.50 3.70 3.19 3.32 2.8M
2021-06-25 3.11 3.79 3.09 3.53 30.3M
2021-06-24 2.43 2.91 2.41 2.91 7.5M
2021-06-23 2.47 2.52 2.43 2.43 1.2M
2021-06-22 2.43 2.49 2.39 2.45 0.9M
2021-06-21 2.42 2.45 2.35 2.42 1.0M
2021-06-18 2.53 2.55 2.40 2.42 2.1M
2021-06-17 2.65 2.68 2.50 2.51 1.3M
2021-06-16 2.82 2.82 2.66 2.70 1.0M
2021-06-15 2.94 2.94 2.77 2.80 1.2M
2021-06-14 3.13 3.14 2.92 2.94 0.9M
2021-06-11 3.23 3.28 3.13 3.16 0.2M
2021-06-10 3.33 3.36 3.19 3.24 0.3M
2021-06-09 3.24 3.47 3.20 3.36 1.0M
2021-06-08 3.18 3.24 3.11 3.21 0.2M
2021-06-07 3.06 3.23 3.04 3.15 0.3M
2021-06-04 3.02 3.06 2.97 3.04 0.2M
2021-06-03 2.96 3.05 2.87 3.02 0.2M
2021-06-02 3.04 3.07 2.93 2.99 0.3M
2021-06-01 2.95 3.07 2.92 3.00 0.3M
2021-05-28 2.96 2.99 2.90 2.91 0.2M
2021-05-27 2.91 3.02 2.85 2.97 0.3M
2021-05-26 2.81 2.88 2.80 2.85 0.3M
2021-05-25 2.81 2.89 2.78 2.82 0.3M
2021-05-24 3.05 3.05 2.79 2.82 0.5M
2021-05-21 2.92 3.09 2.89 3.04 0.3M
2021-05-20 2.83 2.91 2.77 2.87 0.4M
2021-05-19 2.84 2.87 2.79 2.79 0.2M
2021-05-18 2.96 3.01 2.88 2.89 0.4M
2021-05-17 2.99 3.01 2.92 2.96 0.2M
2021-05-14 2.83 3.05 2.81 3.01 0.3M
2021-05-13 3.01 3.05 2.76 2.81 0.7M
2021-05-12 3.05 3.08 2.97 3.02 0.4M
2021-05-11 3.04 3.23 3.02 3.07 0.3M
2021-05-10 3.15 3.18 3.06 3.07 0.5M
2021-05-07 3.10 3.20 3.07 3.13 0.6M
2021-05-06 3.18 3.21 3.01 3.12 0.5M
2021-05-05 3.18 3.21 3.10 3.15 0.4M
2021-05-04 3.17 3.17 3.01 3.12 0.4M
2021-05-03 3.35 3.38 3.19 3.23 0.3M
2021-04-30 3.35 3.39 3.25 3.34 0.4M
2021-04-29 3.46 3.47 3.30 3.40 0.3M
2021-04-28 3.39 3.47 3.35 3.46 0.3M
2021-04-27 3.48 3.53 3.30 3.35 0.3M
2021-04-26 3.43 3.48 3.40 3.44 0.2M
2021-04-23 3.40 3.42 3.27 3.38 0.5M
2021-04-22 3.30 3.48 3.25 3.34 0.4M
2021-04-21 3.09 3.28 3.06 3.25 0.4M
2021-04-20 3.13 3.15 3.02 3.06 0.4M
2021-04-19 3.18 3.18 3.05 3.12 0.3M
2021-04-16 3.25 3.28 3.10 3.16 0.3M
2021-04-15 3.38 3.42 3.16 3.20 0.5M
2021-04-14 3.40 3.47 3.31 3.33 0.2M
2021-04-13 3.36 3.44 3.27 3.38 0.3M
2021-04-12 3.49 3.49 3.28 3.39 0.3M
2021-04-09 3.52 3.56 3.39 3.46 0.3M
2021-04-08 3.55 3.55 3.37 3.54 0.6M
2021-04-07 3.63 3.64 3.45 3.55 0.4M
2021-04-06 3.63 3.71 3.56 3.67 0.2M
2021-04-05 3.89 3.89 3.53 3.61 0.5M
2021-04-01 3.64 3.88 3.64 3.87 0.3M
2021-03-31 3.67 3.81 3.55 3.57 0.4M
2021-03-30 3.74 3.78 3.59 3.67 0.3M
2021-03-29 3.89 3.97 3.59 3.71 0.4M
2021-03-26 3.93 3.99 3.71 3.88 0.3M
2021-03-25 3.77 3.93 3.71 3.90 0.2M
2021-03-24 4.02 4.08 3.81 3.83 0.3M
2021-03-23 4.08 4.13 3.90 4.01 0.4M
2021-03-22 4.24 4.29 4.07 4.10 0.4M
2021-03-19 4.24 4.44 4.22 4.27 0.6M
2021-03-18 4.37 4.52 4.27 4.32 0.4M
2021-03-17 4.22 4.42 4.14 4.38 0.3M
2021-03-16 4.66 4.66 4.21 4.25 0.4M
2021-03-15 4.58 4.73 4.51 4.67 0.3M
2021-03-12 4.53 4.67 4.40 4.59 0.4M
2021-03-11 4.13 4.57 4.05 4.57 0.5M
2021-03-10 4.00 4.23 4.00 4.08 0.6M
2021-03-09 3.65 4.15 3.30 3.91 1.5M
2021-03-08 4.01 4.10 3.81 3.95 0.5M
2021-03-05 4.54 4.54 3.54 3.92 0.7M
2021-03-04 4.34 4.45 3.91 3.97 0.8M
2021-03-03 4.61 4.67 4.39 4.41 0.3M
2021-03-02 4.60 4.69 4.55 4.61 0.2M
2021-03-01 4.50 4.63 4.50 4.61 0.3M
2021-02-26 4.61 4.69 4.36 4.43 0.5M
2021-02-25 4.79 4.82 4.40 4.56 0.6M
2021-02-24 4.71 4.90 4.63 4.79 0.4M
2021-02-23 4.83 4.83 4.41 4.72 0.6M
2021-02-22 5.05 5.05 4.82 4.91 0.4M
2021-02-19 4.90 5.17 4.90 5.05 0.5M
2021-02-18 4.92 4.97 4.77 4.90 0.3M
2021-02-17 5.15 5.15 4.79 5.00 0.4M
2021-02-16 5.16 5.34 5.02 5.16 0.5M
2021-02-12 5.01 5.17 4.92 5.16 0.4M
2021-02-11 5.18 5.33 4.91 5.09 0.3M
2021-02-10 5.45 5.55 4.97 5.18 0.6M
2021-02-09 5.23 5.67 5.18 5.39 1.2M
2021-02-08 4.83 5.16 4.71 5.08 0.8M
2021-02-05 5.00 5.07 4.68 4.80 1.0M
2021-02-04 5.24 5.45 4.90 4.95 0.9M
2021-02-03 4.84 5.52 4.67 5.23 1.1M
2021-02-02 5.07 5.18 4.63 4.85 0.5M
2021-02-01 5.08 5.17 4.87 5.03 0.4M
2021-01-29 5.38 5.49 4.98 5.04 0.6M
2021-01-28 5.79 5.95 5.21 5.31 0.7M
2021-01-27 5.52 6.59 5.46 5.75 2.3M
2021-01-26 5.58 5.65 5.35 5.64 0.8M
2021-01-25 4.96 5.55 4.96 5.51 1.0M
2021-01-22 4.96 5.02 4.82 4.89 0.4M
2021-01-21 5.46 5.57 4.93 4.94 0.9M
2021-01-20 4.30 6.02 4.30 5.50 4.2M
2021-01-19 4.44 4.47 4.30 4.38 0.5M
2021-01-15 4.34 4.45 4.15 4.37 0.3M
2021-01-14 4.29 4.48 4.25 4.32 0.5M
2021-01-13 4.25 4.27 4.10 4.23 0.3M
2021-01-12 4.30 4.35 4.16 4.25 0.3M
2021-01-11 4.29 4.44 4.24 4.29 0.3M
2021-01-08 4.42 4.50 4.29 4.40 0.2M
2021-01-07 4.32 4.62 4.32 4.42 0.3M
2021-01-06 4.55 4.67 4.25 4.35 0.6M
2021-01-05 4.40 4.57 4.36 4.50 0.5M
2021-01-04 4.76 4.85 4.43 4.44 0.5M