Synthomer

SYNTS
🏛️ 독일 →
0.84
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
2022-12-30 12.01 12.01 12.01 12.01 0.0M
2022-12-29 12.01 12.23 12.01 12.23 0.0M
2022-12-28 11.57 11.57 11.57 11.57 0.0M
2022-12-27 11.64 11.64 11.64 11.64 0.0M
2022-12-23 11.42 11.42 11.42 11.42 0.0M
2022-12-22 11.49 11.49 11.49 11.49 0.0M
2022-12-21 11.34 11.34 11.34 11.34 0.0M
2022-12-20 11.34 11.34 11.34 11.34 0.0M
2022-12-19 11.12 11.12 11.12 11.12 0.0M
2022-12-16 11.20 11.20 11.20 11.20 0.0M
2022-12-15 11.42 11.42 11.42 11.42 0.0M
2022-12-14 11.20 11.57 11.20 11.57 0.0M
2022-12-13 9.94 11.42 9.94 11.42 0.0M
2022-12-12 10.46 10.46 10.46 10.46 0.0M
2022-12-09 10.24 10.68 10.24 10.68 0.0M
2022-12-08 10.98 10.98 10.17 10.68 0.0M
2022-12-07 11.34 11.34 11.34 11.34 0.0M
2022-12-06 10.98 10.98 10.98 10.98 0.0M
2022-12-05 11.27 11.27 11.27 11.27 0.0M
2022-12-02 11.12 11.12 11.12 11.12 0.0M
2022-12-01 11.27 11.27 11.27 11.27 0.0M
2022-11-30 12.01 12.01 12.01 12.01 0.0M
2022-11-29 12.01 12.01 12.01 12.01 0.0M
2022-11-28 12.52 12.52 12.52 12.52 0.0M
2022-11-25 12.52 12.52 12.52 12.52 0.0M
2022-11-24 12.38 12.38 12.38 12.38 0.0M
2022-11-23 12.01 12.01 12.01 12.01 0.0M
2022-11-22 11.64 11.64 11.64 11.64 0.0M
2022-11-21 11.64 11.64 11.42 11.42 0.0M
2022-11-18 11.05 11.05 11.05 11.05 0.0M
2022-11-17 11.49 11.49 11.49 11.49 0.0M
2022-11-16 12.08 12.08 12.08 12.08 0.0M
2022-11-15 12.96 12.96 12.89 12.89 0.0M
2022-11-14 12.89 12.89 12.82 12.82 0.0M
2022-11-11 12.01 12.74 12.01 12.74 0.0M
2022-11-10 10.83 10.83 10.83 10.83 0.0M
2022-11-09 11.12 11.12 11.12 11.12 0.0M
2022-11-08 10.75 10.75 10.75 10.75 0.0M
2022-11-07 10.24 11.27 10.24 11.27 0.0M
2022-11-04 9.65 9.65 9.65 9.65 0.0M
2022-11-03 9.94 9.94 9.94 9.94 0.0M
2022-11-02 10.17 10.17 10.17 10.17 0.0M
2022-11-01 9.65 10.46 9.65 10.46 0.0M
2022-10-31 9.65 9.65 9.65 9.65 0.0M
2022-10-28 10.02 10.02 10.02 10.02 0.0M
2022-10-27 9.72 9.87 9.72 9.87 0.0M
2022-10-26 8.77 8.77 8.77 8.77 0.0M
2022-10-25 8.47 9.06 8.47 9.06 0.0M
2022-10-24 8.62 8.62 8.62 8.62 0.0M
2022-10-21 8.25 8.25 8.25 8.25 0.0M
2022-10-20 7.73 7.73 7.73 7.73 0.0M
2022-10-19 7.81 7.81 7.81 7.81 0.0M
2022-10-18 7.73 7.73 7.73 7.73 0.0M
2022-10-17 7.66 7.66 7.59 7.59 0.0M
2022-10-14 7.73 7.73 7.73 7.73 0.0M
2022-10-13 7.44 7.44 7.44 7.44 0.0M
2022-10-12 7.96 7.96 7.96 7.96 0.0M
2022-10-11 8.18 8.18 8.03 8.03 0.0M
2022-10-10 8.40 8.62 8.40 8.62 0.0M
2022-10-07 8.62 8.62 8.62 8.62 0.0M
2022-10-06 9.13 9.13 9.13 9.13 0.0M
2022-10-05 9.72 9.72 9.72 9.72 0.0M
2022-10-04 9.43 10.02 9.43 10.02 0.0M
2022-10-03 8.91 8.91 8.91 8.91 0.0M
2022-09-30 7.33 7.33 7.33 7.33 0.0M
2022-09-29 11.27 11.27 7.37 7.37 0.0M
2022-09-28 11.42 11.42 11.42 11.42 0.0M
2022-09-27 12.30 12.30 12.08 12.08 0.0M
2022-09-26 12.38 12.38 12.38 12.38 0.0M
2022-09-23 13.70 13.70 13.70 13.70 0.0M
2022-09-22 13.92 13.92 13.92 13.92 0.0M
2022-09-21 13.92 13.92 13.92 13.92 0.0M
2022-09-20 13.92 13.92 13.92 13.92 0.0M
2022-09-19 13.92 13.92 13.92 13.92 0.0M
2022-09-16 13.92 13.92 13.92 13.92 0.0M
2022-09-15 14.73 14.73 14.73 14.73 0.0M
2022-09-14 15.47 15.47 15.47 15.47 0.0M
2022-09-13 16.35 16.35 16.35 16.35 0.0M
2022-09-12 16.21 16.21 16.21 16.21 0.0M
2022-09-09 15.62 15.62 15.62 15.62 0.0M
2022-09-08 15.47 15.47 15.47 15.47 0.0M
2022-09-07 15.32 15.32 15.32 15.32 0.0M
2022-09-06 15.62 15.62 15.62 15.62 0.0M
2022-09-05 15.76 15.76 15.76 15.76 0.0M
2022-09-02 15.91 15.91 15.91 15.91 0.0M
2022-09-01 16.65 16.65 16.65 16.65 0.0M
2022-08-31 17.24 17.24 17.24 17.24 0.0M
2022-08-30 17.09 17.09 17.09 17.09 0.0M
2022-08-29 17.24 17.24 17.24 17.24 0.0M
2022-08-26 17.68 17.68 17.68 17.68 0.0M
2022-08-25 17.53 17.53 17.53 17.53 0.0M
2022-08-24 17.53 17.53 17.53 17.53 0.0M
2022-08-23 17.09 17.09 17.09 17.09 0.0M
2022-08-22 17.68 17.68 17.68 17.68 0.0M
2022-08-19 17.68 17.68 17.68 17.68 0.0M
2022-08-18 17.68 17.68 17.68 17.68 0.0M
2022-08-17 18.27 18.27 18.27 18.27 0.0M
2022-08-16 17.97 18.12 17.97 18.12 0.0M
2022-08-15 19.30 19.30 18.86 18.86 0.0M
2022-08-12 18.12 19.30 18.12 19.30 0.0M
2022-08-11 18.56 18.56 18.56 18.56 0.0M
2022-08-10 16.94 16.94 16.94 16.94 0.0M
2022-08-09 17.09 17.09 17.09 17.09 0.0M
2022-08-08 16.35 17.53 16.35 17.53 0.0M
2022-08-05 16.50 16.50 16.50 16.50 0.0M
2022-08-04 17.09 17.09 17.09 17.09 0.0M
2022-08-03 18.56 18.56 17.97 17.97 0.0M
2022-08-02 20.48 20.48 20.48 20.48 0.0M
2022-08-01 20.33 20.33 20.33 20.33 0.0M
2022-07-29 20.48 20.48 20.48 20.48 0.0M
2022-07-28 19.74 19.74 19.74 19.74 0.0M
2022-07-27 19.74 19.74 19.74 19.74 0.0M
2022-07-26 20.18 20.18 20.18 20.18 0.0M
2022-07-25 20.48 20.48 20.48 20.48 0.0M
2022-07-22 20.33 20.33 20.33 20.33 0.0M
2022-07-21 20.33 20.33 20.33 20.33 0.0M
2022-07-20 20.18 20.18 20.18 20.18 0.0M
2022-07-19 19.89 19.89 19.89 19.89 0.0M
2022-07-18 19.74 19.89 19.74 19.89 0.0M
2022-07-15 19.30 19.30 19.30 19.30 0.0M
2022-07-14 19.89 19.89 19.74 19.74 0.0M
2022-07-13 20.18 20.18 20.18 20.18 0.0M
2022-07-12 19.89 19.89 19.89 19.89 0.0M
2022-07-11 20.04 20.33 20.04 20.33 0.0M
2022-07-08 20.33 20.48 20.33 20.48 0.0M
2022-07-07 20.18 20.18 20.18 20.18 0.0M
2022-07-06 19.30 19.30 19.30 19.30 0.0M
2022-07-05 19.00 19.00 19.00 19.00 0.0M
2022-07-04 19.00 19.00 19.00 19.00 0.0M
2022-07-01 19.00 19.00 19.00 19.00 0.0M
2022-06-30 19.89 19.89 19.89 19.89 0.0M
2022-06-29 20.63 20.63 20.63 20.63 0.0M
2022-06-28 20.77 20.77 20.77 20.77 0.0M
2022-06-27 20.77 20.77 20.77 20.77 0.0M
2022-06-24 20.33 20.92 20.33 20.92 0.0M
2022-06-23 20.48 20.48 20.18 20.18 0.0M
2022-06-22 20.63 20.77 20.63 20.77 0.0M
2022-06-21 20.92 20.92 20.92 20.92 0.0M
2022-06-20 21.21 21.21 21.21 21.21 0.0M
2022-06-17 21.51 22.10 21.51 22.10 0.0M
2022-06-16 22.54 22.54 22.54 22.54 0.0M
2022-06-15 22.10 22.10 22.10 22.10 0.0M
2022-06-14 23.13 23.13 23.13 23.13 0.0M
2022-06-13 23.87 23.87 23.87 23.87 0.0M
2022-06-10 25.34 25.34 25.34 25.34 0.0M
2022-06-09 25.49 25.49 25.49 25.49 0.0M
2022-06-08 26.37 26.37 26.08 26.08 0.0M
2022-06-07 26.52 26.81 26.52 26.81 0.0M
2022-06-06 26.37 26.37 26.37 26.37 0.0M
2022-06-03 26.52 26.52 26.52 26.52 0.0M
2022-06-02 26.37 26.37 26.37 26.37 0.0M
2022-06-01 26.67 26.67 26.67 26.67 0.0M
2022-05-31 28.73 28.73 28.73 28.73 0.0M
2022-05-30 28.43 29.32 28.43 29.32 0.0M
2022-05-27 28.29 28.43 28.29 28.43 0.0M
2022-05-26 27.40 27.40 27.40 27.40 0.0M
2022-05-25 26.67 26.67 26.67 26.67 0.0M
2022-05-24 27.11 27.11 27.11 27.11 0.0M
2022-05-23 27.25 27.25 27.25 27.25 0.0M
2022-05-20 26.22 26.22 26.22 26.22 0.0M
2022-05-19 25.78 25.93 25.78 25.93 0.0M
2022-05-18 26.81 26.81 26.67 26.67 0.0M
2022-05-17 26.37 26.37 26.37 26.37 0.0M
2022-05-16 25.63 25.63 25.63 25.63 0.0M
2022-05-13 25.34 25.34 25.34 25.34 0.0M
2022-05-12 24.46 24.46 24.46 24.46 0.0M
2022-05-11 25.19 25.19 25.19 25.19 0.0M
2022-05-10 25.04 25.04 25.04 25.04 0.0M
2022-05-09 25.04 25.04 25.04 25.04 0.0M
2022-05-06 26.22 26.37 26.22 26.37 0.0M
2022-05-05 26.67 27.40 26.67 27.40 0.0M
2022-05-04 26.37 26.37 26.37 26.37 0.0M
2022-05-03 26.67 26.67 26.67 26.67 0.0M
2022-05-02 26.52 26.52 26.52 26.52 0.0M
2022-04-29 26.22 26.22 26.22 26.22 0.0M
2022-04-28 25.19 26.37 25.19 26.37 0.0M
2022-04-27 24.90 24.90 24.90 24.90 0.0M
2022-04-26 25.34 25.34 25.34 25.34 0.0M
2022-04-25 25.78 25.78 25.78 25.78 0.0M
2022-04-22 25.93 25.93 25.93 25.93 0.0M
2022-04-21 25.19 25.19 25.19 25.19 0.0M
2022-04-20 24.90 24.90 24.90 24.90 0.0M
2022-04-19 25.34 25.34 25.34 25.34 0.0M
2022-04-14 25.04 25.04 25.04 25.04 0.0M
2022-04-13 25.34 25.34 25.04 25.04 0.0M
2022-04-12 24.90 24.90 24.90 24.90 0.0M
2022-04-11 25.04 25.04 25.04 25.04 0.0M
2022-04-08 25.34 25.34 25.19 25.19 0.0M
2022-04-07 25.34 25.49 25.34 25.49 0.0M
2022-04-06 26.81 26.81 26.81 26.81 0.0M
2022-04-05 27.25 27.25 27.25 27.25 0.0M
2022-04-04 26.81 27.25 26.81 27.25 0.0M
2022-04-01 26.67 26.67 26.67 26.67 0.0M
2022-03-31 26.52 26.52 26.52 26.52 0.0M
2022-03-30 27.25 27.25 27.11 27.11 0.0M
2022-03-29 26.67 26.67 26.67 26.67 0.0M
2022-03-28 26.22 26.22 26.22 26.22 0.0M
2022-03-25 27.11 27.11 27.11 27.11 0.0M
2022-03-24 27.11 27.11 27.11 27.11 0.0M
2022-03-23 27.25 27.25 27.25 27.25 0.0M
2022-03-22 26.96 26.96 26.96 26.96 0.0M
2022-03-21 27.40 27.40 27.40 27.40 0.0M
2022-03-18 26.96 27.11 26.96 27.11 0.0M
2022-03-17 26.81 26.81 26.81 26.81 0.0M
2022-03-16 25.19 27.11 25.19 27.11 0.0M
2022-03-15 25.34 25.34 25.34 25.34 0.0M
2022-03-14 24.46 25.93 24.46 25.93 0.0M
2022-03-11 24.46 24.46 24.46 24.46 0.0M
2022-03-10 24.01 24.01 24.01 24.01 0.0M
2022-03-09 22.98 24.01 22.98 24.01 0.0M
2022-03-08 22.10 22.84 22.10 22.84 0.0M
2022-03-07 22.54 22.54 22.54 22.54 0.0M
2022-03-04 23.57 24.01 22.84 22.84 0.0M
2022-03-03 65.60 65.60 65.60 65.60 0.0M
2022-03-02 66.00 66.00 66.00 66.00 0.0M
2022-03-01 69.20 69.20 67.20 67.20 0.0M
2022-02-28 67.60 67.60 67.60 67.60 0.0M
2022-02-25 68.00 68.00 68.00 68.00 0.0M
2022-02-24 68.40 68.40 67.20 67.20 0.0M
2022-02-23 70.40 70.80 70.40 70.80 0.0M
2022-02-22 71.20 71.20 70.40 70.40 0.0M
2022-02-21 72.00 72.00 72.00 72.00 0.0M
2022-02-18 73.20 73.20 72.40 72.40 0.0M
2022-02-17 75.20 75.20 75.20 75.20 0.0M
2022-02-16 74.40 74.40 74.40 74.40 0.0M
2022-02-15 74.80 74.80 74.40 74.40 0.0M
2022-02-14 80.00 80.00 75.20 75.20 0.0M
2022-02-11 81.20 81.20 81.20 81.20 0.0M
2022-02-10 82.40 82.40 81.60 81.60 0.0M
2022-02-09 82.40 83.20 82.40 83.20 0.0M
2022-02-08 83.60 83.60 82.40 82.40 0.0M
2022-02-07 84.00 84.00 84.00 84.00 0.0M
2022-02-04 85.20 85.20 84.80 84.80 0.0M
2022-02-03 88.40 88.40 88.40 88.40 0.0M
2022-02-02 89.20 89.20 89.20 89.20 0.0M
2022-02-01 87.20 88.80 87.20 88.80 0.0M
2022-01-31 89.60 89.60 88.40 88.40 0.0M
2022-01-28 89.60 89.60 89.60 89.60 0.0M
2022-01-27 88.40 91.60 88.40 91.60 0.0M
2022-01-26 88.80 90.40 88.80 90.40 0.0M
2022-01-25 85.60 88.00 85.60 88.00 0.0M
2022-01-24 90.40 90.40 85.60 85.60 0.0M
2022-01-21 91.20 91.20 91.20 91.20 0.0M
2022-01-20 91.20 92.40 91.20 92.40 0.0M
2022-01-19 89.20 91.60 89.20 91.60 0.0M
2022-01-18 90.80 90.80 88.80 88.80 0.0M
2022-01-17 91.20 91.20 91.20 91.20 0.0M
2022-01-14 92.80 92.80 91.60 91.60 0.0M
2022-01-13 94.40 94.40 94.40 94.40 0.0M
2022-01-12 94.80 94.80 94.80 94.80 0.0M
2022-01-11 94.80 95.20 94.80 95.20 0.0M
2022-01-10 97.20 98.00 94.80 94.80 0.0M
2022-01-07 97.60 97.60 97.20 97.20 0.0M
2022-01-06 97.60 97.60 96.80 96.80 0.0M
2022-01-05 97.60 97.60 97.60 97.60 0.0M
2022-01-04 94.40 98.40 94.40 98.00 0.0M
2022-01-03 94.40 94.40 94.40 94.40 0.0M