Synergy Green

SYNR
🏛️ 인도 →
538.90
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 313.22 322.00 299.56 310.44 0.0M
2023-12-28 313.81 315.13 304.05 307.56 0.0M
2023-12-27 321.96 321.96 301.51 304.05 0.0M
2023-12-26 316.10 317.13 305.12 311.37 0.0M
2023-12-22 305.42 314.69 299.66 306.15 0.0M
2023-12-21 303.12 322.93 303.12 308.15 0.0M
2023-12-20 327.81 327.86 297.46 303.66 0.1M
2023-12-19 321.18 321.18 308.30 312.30 0.0M
2023-12-18 335.67 337.37 307.90 321.18 0.1M
2023-12-15 319.66 332.98 317.91 326.30 0.1M
2023-12-14 303.03 327.27 303.03 313.91 0.1M
2023-12-13 302.39 312.20 299.61 303.03 0.0M
2023-12-12 314.05 317.52 291.71 298.29 0.1M
2023-12-11 312.05 322.74 303.07 314.05 0.1M
2023-12-08 298.00 313.22 287.56 308.15 0.2M
2023-12-07 275.46 296.63 273.31 290.19 0.1M
2023-12-06 283.90 284.44 274.19 275.46 0.0M
2023-12-05 287.85 297.46 271.61 280.19 0.1M
2023-12-04 303.46 303.46 275.17 282.34 0.1M
2023-12-01 271.26 279.07 267.36 274.63 0.0M
2023-11-30 267.36 270.24 259.56 266.09 0.0M
2023-11-29 265.41 271.17 258.48 267.56 0.0M
2023-11-28 266.34 270.29 252.92 263.36 0.0M
2023-11-24 260.58 271.36 260.34 266.24 0.0M
2023-11-23 268.19 273.17 256.77 260.34 0.0M
2023-11-22 276.05 276.05 259.56 260.78 0.0M
2023-11-21 278.05 279.36 265.41 272.53 0.0M
2023-11-20 266.29 266.29 243.94 266.09 0.0M
2023-11-17 243.94 253.65 243.94 253.65 0.0M
2023-11-16 258.87 258.87 248.72 248.72 0.0M
2023-11-15 248.82 253.80 248.82 253.80 0.0M
2023-11-13 249.02 249.02 244.92 248.82 0.0M
2023-11-12 255.20 255.20 255.20 255.20 0.0M
2023-11-10 247.85 248.82 247.85 248.82 0.0M
2023-11-09 245.80 248.82 244.87 248.82 0.0M
2023-11-08 244.92 244.92 244.92 244.92 0.0M
2023-11-07 240.14 240.14 239.55 240.14 0.0M
2023-11-06 235.16 235.45 235.16 230.87 0.0M
2023-11-03 230.87 230.87 230.87 230.87 0.0M
2023-11-02 226.28 226.38 223.45 226.38 0.0M
2023-11-01 228.33 228.33 225.50 226.38 0.0M
2023-10-31 229.31 229.31 225.40 228.33 0.0M
2023-10-30 233.21 233.21 228.33 229.31 0.0M
2023-10-27 225.40 228.72 225.40 228.72 0.0M
2023-10-26 224.28 224.28 224.28 224.28 0.0M
2023-10-25 228.82 228.82 228.82 228.82 0.0M
2023-10-23 242.43 242.43 233.45 233.45 0.0M
2023-10-20 241.99 241.99 238.14 238.19 0.0M
2023-10-19 241.89 242.97 241.89 242.97 0.0M
2023-10-18 245.89 245.89 241.99 241.99 0.0M
2023-10-17 239.06 245.89 239.06 243.75 0.0M
2023-10-16 246.28 246.28 241.99 241.99 0.0M
2023-10-13 238.33 243.06 238.33 241.99 0.0M
2023-10-12 234.19 238.33 234.19 238.33 0.0M
2023-10-11 233.45 233.75 233.21 233.75 0.0M
2023-10-10 224.04 229.21 224.04 229.21 0.0M
2023-10-09 232.72 232.72 228.57 228.57 0.0M
2023-10-06 232.38 233.21 232.38 233.21 0.0M
2023-10-05 235.99 239.06 235.99 237.11 0.0M
2023-10-04 240.82 240.82 240.77 240.77 0.0M
2023-10-03 253.70 253.70 242.97 245.65 0.0M
2023-09-29 243.94 247.85 234.19 247.16 0.1M
2023-09-28 241.80 243.94 234.48 240.72 0.0M
2023-09-27 222.92 234.33 222.92 233.70 0.1M
2023-09-26 214.72 224.43 213.79 223.21 0.0M
2023-09-25 216.62 217.50 212.23 214.67 0.0M
2023-09-22 219.40 219.40 209.79 214.96 0.0M
2023-09-21 214.67 215.55 209.79 214.33 0.0M
2023-09-20 217.11 217.11 206.86 213.16 0.0M
2023-09-18 207.64 213.45 204.91 212.96 0.0M
2023-09-15 201.06 208.82 200.62 208.72 0.0M
2023-09-14 203.35 208.82 200.03 208.82 0.0M
2023-09-13 204.81 207.84 199.06 203.35 0.0M
2023-09-12 214.91 214.91 203.99 204.81 0.0M
2023-09-11 221.01 221.01 212.72 214.72 0.0M
2023-09-08 215.30 217.40 209.21 216.18 0.0M
2023-09-07 210.77 214.67 205.89 212.08 0.0M
2023-09-06 210.77 211.74 200.03 211.30 0.0M
2023-09-05 209.79 214.23 204.91 206.81 0.0M
2023-09-04 198.96 204.42 195.15 204.13 0.0M
2023-09-01 195.06 195.98 191.30 194.72 0.0M
2023-08-31 195.64 198.52 190.37 191.45 0.0M
2023-08-30 197.06 200.03 193.20 195.20 0.0M
2023-08-29 194.72 200.03 190.37 195.69 0.0M
2023-08-28 194.81 199.06 192.23 194.72 0.0M
2023-08-25 197.79 197.79 190.76 191.35 0.0M
2023-08-24 195.59 200.03 190.86 197.74 0.0M
2023-08-23 195.69 199.06 190.76 195.59 0.0M
2023-08-22 198.57 200.03 193.45 195.69 0.0M
2023-08-21 198.47 201.01 191.25 200.13 0.0M
2023-08-18 203.45 203.79 193.74 198.72 0.0M
2023-08-17 208.82 208.82 202.77 203.94 0.0M
2023-08-16 209.79 212.72 201.98 205.40 0.0M
2023-08-14 211.69 211.69 201.20 207.35 0.0M
2023-08-11 219.06 219.06 205.60 211.79 0.0M
2023-08-10 216.33 216.38 213.74 216.38 0.0M
2023-08-09 200.81 206.08 196.62 206.08 0.1M
2023-08-08 200.03 203.94 191.84 196.28 0.0M
2023-08-07 198.96 200.81 193.40 194.57 0.0M
2023-08-04 199.50 204.81 192.67 195.40 0.0M
2023-08-03 202.86 202.96 193.25 195.40 0.0M
2023-08-02 203.94 204.91 196.13 202.86 0.0M
2023-08-01 194.13 201.50 193.20 197.69 0.0M
2023-07-31 197.74 200.03 191.25 194.18 0.0M
2023-07-28 204.77 204.81 194.33 196.18 0.0M
2023-07-27 214.87 214.96 200.03 202.33 0.0M
2023-07-26 214.91 214.91 206.96 210.38 0.0M
2023-07-25 201.98 204.72 201.01 204.72 0.0M
2023-07-24 187.49 195.01 180.76 195.01 0.0M
2023-07-21 187.74 188.32 180.52 185.74 0.0M
2023-07-20 189.15 189.15 181.54 185.45 0.0M
2023-07-19 181.49 193.01 180.52 188.37 0.0M
2023-07-18 200.03 202.96 185.40 185.79 0.0M
2023-07-17 202.96 208.82 194.37 195.15 0.0M
2023-07-14 210.47 213.45 204.03 204.57 0.0M
2023-07-13 206.33 211.65 201.50 203.30 0.0M
2023-07-12 209.79 210.77 201.11 206.33 0.0M
2023-07-11 197.30 207.84 197.30 203.16 0.0M
2023-07-10 200.96 204.91 194.37 201.16 0.0M
2023-07-07 195.15 201.89 191.30 199.64 0.0M
2023-07-06 189.15 195.15 181.49 194.18 0.1M
2023-07-05 187.25 192.18 182.47 185.93 0.0M
2023-07-04 184.81 189.50 177.59 187.25 0.0M
2023-07-03 195.15 196.13 180.52 184.81 0.0M
2023-06-30 187.20 194.13 181.49 188.23 0.0M
2023-06-28 187.35 195.06 178.57 185.69 0.0M
2023-06-27 192.28 193.84 182.71 186.86 0.1M
2023-06-26 190.76 197.11 189.89 193.74 0.1M
2023-06-23 185.15 201.01 185.15 189.15 0.4M
2023-06-22 185.10 185.20 173.10 174.18 0.0M
2023-06-21 179.54 185.20 176.22 181.93 0.1M
2023-06-20 181.49 182.08 177.79 179.54 0.0M
2023-06-19 181.49 184.81 177.15 178.71 0.1M
2023-06-16 176.81 181.88 174.66 176.91 0.0M
2023-06-15 179.54 180.13 175.40 179.49 0.1M
2023-06-14 178.96 182.96 177.69 178.81 0.1M
2023-06-13 161.15 188.52 161.15 177.54 0.5M
2023-06-12 158.71 161.98 156.17 161.00 0.1M
2023-06-09 160.37 160.37 154.27 154.90 0.0M
2023-06-08 161.39 161.39 155.64 156.51 0.0M
2023-06-07 153.78 159.20 153.78 157.59 0.1M
2023-06-06 149.29 158.56 148.37 155.39 0.1M
2023-06-05 157.10 158.08 149.83 152.17 0.1M
2023-06-02 155.10 157.93 150.90 153.68 0.1M
2023-06-01 153.73 154.17 149.49 153.29 0.0M
2023-05-31 154.51 155.10 147.98 150.03 0.0M
2023-05-30 145.44 158.08 142.07 154.51 0.1M
2023-05-29 153.88 153.88 142.56 143.83 0.0M
2023-05-26 147.15 153.98 143.44 146.07 0.1M
2023-05-25 145.59 145.59 141.05 143.05 0.0M
2023-05-24 141.54 144.27 139.10 141.24 0.0M
2023-05-23 140.61 145.88 138.75 141.44 0.0M
2023-05-22 143.44 144.37 138.12 141.44 0.0M
2023-05-19 142.46 142.46 136.61 138.85 0.0M
2023-05-18 135.97 143.93 135.29 139.93 0.0M
2023-05-17 137.63 138.56 134.27 136.66 0.0M
2023-05-16 139.49 141.24 133.68 138.71 0.0M
2023-05-15 140.12 143.24 138.07 139.49 0.0M
2023-05-12 138.56 141.39 136.12 140.22 0.0M
2023-05-11 130.27 140.46 129.78 138.51 0.0M
2023-05-10 123.83 133.68 123.83 131.14 0.0M
2023-05-09 123.92 125.87 122.31 123.78 0.0M
2023-05-08 125.48 128.51 124.90 126.12 0.0M
2023-05-05 124.46 127.78 123.48 125.48 0.0M
2023-05-04 126.85 127.83 122.95 124.31 0.0M
2023-05-03 125.39 128.51 123.92 125.44 0.0M
2023-05-02 130.70 130.70 125.00 125.53 0.0M
2023-04-28 124.90 128.80 124.90 127.58 0.0M
2023-04-27 125.39 126.56 124.02 124.31 0.0M
2023-04-26 129.88 132.61 123.58 126.07 0.0M
2023-04-25 123.29 141.44 123.29 127.09 0.1M
2023-04-24 121.00 121.48 119.68 120.31 0.0M
2023-04-21 118.17 121.97 118.17 121.48 0.0M
2023-04-20 121.97 122.85 120.02 120.80 0.0M
2023-04-19 120.90 126.75 120.75 121.48 0.0M
2023-04-18 121.24 121.24 118.07 120.70 0.0M
2023-04-17 119.39 121.73 117.34 118.90 0.0M
2023-04-13 122.95 123.63 116.46 119.39 0.1M
2023-04-12 121.09 121.09 118.90 120.22 0.0M
2023-04-11 123.68 123.68 119.58 120.56 0.0M
2023-04-10 121.19 123.87 120.07 120.75 0.0M
2023-04-06 121.97 122.95 119.04 120.41 0.0M
2023-04-05 120.02 120.95 117.09 120.46 0.1M
2023-04-03 118.46 120.02 116.85 119.34 0.0M
2023-03-31 117.43 120.85 116.56 117.24 0.0M
2023-03-29 118.70 119.09 114.31 115.97 0.0M
2023-03-28 119.04 119.04 113.43 116.26 0.1M
2023-03-27 118.17 119.00 113.63 116.51 0.1M
2023-03-24 117.63 122.17 115.87 117.82 0.1M
2023-03-23 118.36 120.65 117.09 118.17 0.1M
2023-03-22 124.36 124.36 115.58 117.78 0.1M
2023-03-21 127.63 127.63 117.09 121.39 0.1M
2023-03-20 125.14 126.85 117.09 124.80 0.1M
2023-03-17 125.63 126.70 117.09 123.29 0.1M
2023-03-16 124.61 126.31 119.29 122.61 0.0M
2023-03-15 126.85 127.78 123.05 124.61 0.0M
2023-03-14 123.83 128.46 120.02 125.05 0.0M
2023-03-13 123.92 126.51 119.63 122.22 0.0M
2023-03-10 117.09 138.07 114.80 123.44 0.0M
2023-03-09 119.14 120.51 115.14 116.51 0.0M
2023-03-08 117.09 121.97 117.09 120.95 0.0M
2023-03-06 115.43 121.68 115.43 118.80 0.0M
2023-03-03 117.09 121.24 114.90 117.24 0.0M
2023-03-02 121.97 121.97 116.61 117.34 0.0M
2023-03-01 123.14 123.73 118.07 120.02 0.0M
2023-02-28 131.83 140.61 121.00 123.14 0.1M
2023-02-27 107.68 131.83 107.68 131.83 0.1M
2023-02-24 107.43 110.12 107.43 109.87 0.0M
2023-02-23 112.95 117.87 105.87 107.43 0.0M
2023-02-22 118.31 119.04 110.85 113.09 0.0M
2023-02-21 124.02 124.02 115.48 118.26 0.0M
2023-02-20 127.34 127.34 123.92 124.12 0.0M
2023-02-17 128.41 128.41 123.92 124.51 0.0M
2023-02-16 128.46 130.70 125.05 125.39 0.0M
2023-02-15 134.66 134.66 127.97 128.46 0.0M
2023-02-14 132.56 133.49 126.90 130.41 0.0M
2023-02-13 134.17 134.17 130.66 132.31 0.0M
2023-02-10 134.66 134.66 128.90 131.19 0.0M
2023-02-09 131.73 131.73 127.92 129.19 0.0M
2023-02-08 128.80 131.63 123.92 130.41 0.0M
2023-02-07 127.44 127.44 123.97 124.51 0.0M
2023-02-06 129.78 129.78 122.02 125.09 0.0M
2023-02-03 133.53 133.53 124.26 127.73 0.0M
2023-02-02 139.54 140.37 130.36 130.95 0.0M
2023-02-01 142.61 142.61 135.63 137.68 0.0M
2023-01-31 146.27 156.12 137.78 139.88 0.1M
2023-01-30 146.32 146.32 140.56 144.66 0.0M
2023-01-27 149.15 149.15 136.95 145.20 0.0M
2023-01-25 140.71 146.37 135.05 145.24 0.0M
2023-01-24 127.00 153.15 126.85 138.71 0.1M
2023-01-23 130.56 130.56 125.97 129.49 0.0M
2023-01-20 127.88 131.68 125.87 128.07 0.0M
2023-01-19 131.78 133.29 125.34 126.80 0.0M
2023-01-18 131.88 131.88 129.34 131.73 0.0M
2023-01-17 130.51 130.51 127.97 129.29 0.0M
2023-01-16 134.85 134.85 126.85 127.97 0.0M
2023-01-13 128.36 133.10 127.73 131.83 0.0M
2023-01-12 129.78 130.61 128.31 129.09 0.0M
2023-01-11 131.73 133.24 127.34 128.51 0.0M
2023-01-10 132.22 134.41 129.83 131.83 0.0M
2023-01-09 135.49 135.49 127.00 130.12 0.0M
2023-01-06 132.41 133.29 130.31 131.63 0.0M
2023-01-05 130.56 133.68 128.02 132.51 0.0M
2023-01-04 133.53 134.66 125.09 129.09 0.0M
2023-01-03 132.71 134.46 127.44 130.36 0.0M
2023-01-02 129.83 133.34 129.14 132.71 0.0M