Aerospace Industrial Development Corp (2634)

2634
🏛️ 대만 →
56.30
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
2024-12-31 45.60 46.20 44.75 44.85 11.5M
2024-12-30 44.35 46.25 44.25 45.20 14.3M
2024-12-27 44.20 45.00 44.10 44.25 4.2M
2024-12-26 44.30 44.40 43.95 44.05 2.2M
2024-12-25 44.25 44.40 43.85 43.85 2.0M
2024-12-24 43.80 44.50 43.50 44.00 3.4M
2024-12-23 43.00 43.75 42.70 43.70 2.9M
2024-12-20 43.15 43.15 42.60 42.70 1.7M
2024-12-19 42.80 43.15 42.55 43.15 2.2M
2024-12-18 43.60 43.60 43.10 43.25 1.9M
2024-12-17 43.00 43.95 42.90 43.65 3.1M
2024-12-16 42.70 43.40 42.60 42.75 2.3M
2024-12-13 43.30 43.30 42.55 42.60 3.1M
2024-12-12 43.75 43.95 43.25 43.30 1.8M
2024-12-11 44.25 45.70 43.35 43.55 10.2M
2024-12-10 43.30 44.00 43.20 43.70 3.4M
2024-12-09 43.30 43.30 42.70 42.80 2.0M
2024-12-06 43.15 43.40 42.90 43.00 2.8M
2024-12-05 43.95 43.95 43.30 43.40 1.9M
2024-12-04 44.00 44.00 43.45 43.65 1.5M
2024-12-03 44.00 44.20 43.60 43.65 2.0M
2024-12-02 43.35 44.35 43.30 43.70 3.3M
2024-11-29 43.10 43.25 42.50 43.05 2.4M
2024-11-28 44.30 44.35 43.30 43.30 2.8M
2024-11-27 45.55 45.60 44.10 44.10 4.2M
2024-11-26 45.35 46.20 45.00 45.05 10.3M
2024-11-25 45.10 45.45 44.45 44.85 5.7M
2024-11-22 43.90 45.05 43.60 44.75 9.0M
2024-11-21 43.50 43.80 43.05 43.55 7.7M
2024-11-20 44.10 44.70 43.45 43.45 9.8M
2024-11-19 43.65 44.80 43.60 44.05 11.9M
2024-11-18 43.00 43.35 42.50 43.25 8.1M
2024-11-15 42.55 44.00 42.50 43.10 5.6M
2024-11-14 44.85 45.10 43.50 43.50 5.4M
2024-11-13 45.15 45.20 44.85 44.90 3.0M
2024-11-12 45.80 46.05 45.15 45.15 3.9M
2024-11-11 46.20 46.55 46.00 46.00 4.1M
2024-11-08 46.35 46.40 45.75 45.85 4.0M
2024-11-07 46.80 48.00 46.25 46.25 9.3M
2024-11-06 45.05 45.95 44.55 45.75 4.4M
2024-11-05 45.00 45.25 44.90 45.05 1.5M
2024-11-04 45.00 45.10 44.85 44.90 1.6M
2024-11-01 44.00 44.90 43.95 44.90 1.9M
2024-10-30 44.70 44.75 44.25 44.35 1.5M
2024-10-29 45.20 45.20 44.20 44.55 3.4M
2024-10-28 45.60 45.80 45.05 45.20 2.4M
2024-10-25 45.65 45.75 45.25 45.30 3.4M
2024-10-24 46.20 46.25 45.45 45.50 3.6M
2024-10-23 46.05 46.15 45.85 46.00 2.7M
2024-10-22 45.70 46.10 45.70 45.70 2.7M
2024-10-21 45.95 45.95 45.50 45.60 2.9M
2024-10-18 46.10 46.40 45.60 45.70 2.8M
2024-10-17 46.00 46.75 45.95 46.00 4.5M
2024-10-16 45.60 46.10 45.60 45.60 3.5M
2024-10-15 45.90 46.35 45.55 45.55 3.9M
2024-10-14 46.25 47.10 45.65 45.65 7.0M
2024-10-11 46.10 46.10 45.75 45.75 3.6M
2024-10-09 46.80 47.20 46.10 46.10 4.4M
2024-10-08 48.05 48.05 47.00 47.00 3.2M
2024-10-07 47.70 48.35 47.70 48.05 2.0M
2024-10-04 48.30 48.55 47.55 47.60 2.4M
2024-10-01 48.50 48.55 47.90 48.00 1.9M
2024-09-30 48.95 49.10 48.20 48.20 3.3M
2024-09-27 48.70 49.30 48.55 48.65 3.3M
2024-09-26 49.10 49.60 48.65 48.80 2.6M
2024-09-25 49.40 49.70 48.75 48.75 4.3M
2024-09-24 49.35 50.50 49.00 49.30 8.6M
2024-09-23 48.10 49.50 48.10 48.90 6.6M
2024-09-20 48.00 48.35 47.55 47.60 1.4M
2024-09-19 47.65 48.10 47.35 47.95 1.5M
2024-09-18 47.75 48.60 47.20 47.25 2.8M
2024-09-16 47.50 48.10 47.45 47.45 1.6M
2024-09-13 46.55 47.85 46.55 47.85 2.4M
2024-09-12 45.60 46.90 45.60 46.70 3.4M
2024-09-11 45.55 46.10 45.20 45.30 2.0M
2024-09-10 46.60 46.90 45.55 45.55 3.2M
2024-09-09 45.50 46.65 45.30 46.55 3.3M
2024-09-06 46.50 46.80 46.25 46.35 3.2M
2024-09-05 47.20 47.50 46.65 46.65 2.7M
2024-09-04 47.30 47.70 46.50 47.05 4.0M
2024-09-03 49.40 49.80 48.80 48.80 1.6M
2024-09-02 49.60 49.85 49.25 49.40 1.1M
2024-08-30 50.30 50.30 49.60 49.60 1.4M
2024-08-29 50.40 50.40 49.90 49.90 1.2M
2024-08-28 50.70 50.70 49.75 50.50 2.6M
2024-08-27 50.80 50.80 50.10 50.30 3.0M
2024-08-26 50.60 50.90 50.20 50.90 3.6M
2024-08-23 49.45 50.20 48.85 50.20 3.2M
2024-08-22 49.80 49.95 48.90 49.45 3.6M
2024-08-21 49.10 49.30 48.60 49.30 2.8M
2024-08-20 48.65 49.30 48.40 49.15 3.2M
2024-08-19 48.70 48.70 47.85 48.25 2.0M
2024-08-16 49.20 49.20 48.50 48.50 2.4M
2024-08-15 48.90 49.15 48.40 48.50 2.1M
2024-08-14 49.20 49.20 48.30 48.40 3.5M
2024-08-13 48.75 49.05 48.05 48.85 2.8M
2024-08-12 47.60 48.95 47.60 48.55 3.5M
2024-08-09 48.10 48.45 47.50 47.50 3.6M
2024-08-08 47.70 48.20 47.25 47.70 3.4M
2024-08-07 46.15 48.40 46.15 48.30 5.4M
2024-08-06 45.85 46.65 43.00 46.00 8.0M
2024-08-05 50.00 50.00 45.45 45.50 11.5M
2024-08-02 51.70 51.90 50.40 50.50 5.1M
2024-08-01 51.70 52.70 51.50 52.20 4.8M
2024-07-31 51.50 51.90 51.10 51.40 2.9M
2024-07-30 51.60 52.50 50.80 51.90 4.0M
2024-07-29 53.20 53.20 51.50 51.50 5.0M
2024-07-26 51.80 53.30 51.80 52.60 10.9M
2024-07-23 50.70 53.50 50.70 52.60 10.2M
2024-07-22 51.20 51.60 50.10 50.30 4.5M
2024-07-19 52.10 52.20 51.00 51.00 4.9M
2024-07-18 53.60 54.80 52.20 52.30 24.3M
2024-07-17 51.50 52.80 51.40 52.40 5.8M
2024-07-16 50.50 51.40 50.40 51.10 3.9M
2024-07-15 51.50 51.60 50.50 50.50 4.8M
2024-07-12 51.70 52.10 51.40 51.40 3.1M
2024-07-11 52.10 52.20 51.60 51.60 3.5M
2024-07-10 51.20 52.30 51.10 51.90 4.3M
2024-07-09 53.60 53.60 52.30 52.30 8.8M
2024-07-08 54.20 54.50 53.30 53.60 7.6M
2024-07-05 53.60 54.00 53.30 54.00 6.3M
2024-07-04 53.80 53.90 53.30 53.70 5.4M
2024-07-03 53.90 53.90 53.30 53.80 4.0M
2024-07-02 54.00 54.00 53.30 53.70 3.6M
2024-07-01 53.60 54.00 52.90 54.00 7.5M
2024-06-28 53.90 54.20 53.40 53.40 5.6M
2024-06-27 53.00 54.00 52.70 53.70 6.2M
2024-06-26 52.80 53.40 52.40 53.40 5.3M
2024-06-25 52.10 52.90 51.30 52.90 5.2M
2024-06-24 52.30 52.60 51.80 52.10 6.5M
2024-06-21 53.10 53.20 52.30 52.30 5.3M
2024-06-20 53.20 54.40 52.60 52.70 12.1M
2024-06-19 53.20 53.20 52.00 52.10 7.4M
2024-06-18 53.10 53.20 52.60 52.80 3.3M
2024-06-17 52.90 53.50 52.70 52.90 3.4M
2024-06-14 53.10 53.40 52.60 52.90 3.6M
2024-06-13 52.80 53.20 52.60 53.10 2.7M
2024-06-12 53.00 53.20 52.30 52.60 3.5M
2024-06-11 54.60 54.60 53.00 53.00 7.6M
2024-06-07 54.40 55.00 54.00 54.60 7.3M
2024-06-06 54.40 54.50 53.10 54.00 6.3M
2024-06-05 54.10 54.40 53.70 53.80 5.5M
2024-06-04 53.30 54.20 53.30 53.50 4.8M
2024-06-03 53.20 53.80 53.10 53.10 3.9M
2024-05-31 53.10 53.50 52.90 52.90 4.4M
2024-05-30 53.70 53.80 52.90 52.90 8.1M
2024-05-29 55.40 55.40 54.00 54.00 11.8M
2024-05-28 56.30 56.30 55.30 55.40 6.3M
2024-05-27 56.00 56.40 55.50 55.80 8.9M
2024-05-24 56.00 56.10 55.10 55.90 13.2M
2024-05-23 56.60 57.70 55.80 56.30 43.9M
2024-05-22 56.20 56.30 54.60 54.60 18.8M
2024-05-21 57.60 57.60 55.80 55.90 17.7M
2024-05-20 59.00 59.40 56.60 57.00 41.4M
2024-05-17 55.80 57.90 55.30 57.40 22.4M
2024-05-16 56.40 56.60 55.30 55.70 7.7M
2024-05-15 57.00 58.20 55.60 55.70 21.1M
2024-05-14 54.30 56.60 53.70 56.30 22.1M
2024-05-13 54.80 54.90 53.20 53.30 10.8M
2024-05-10 54.20 54.70 53.60 54.50 6.5M
2024-05-09 54.70 55.50 53.80 53.80 10.7M
2024-05-08 55.10 55.10 53.80 54.50 20.6M
2024-05-07 56.30 56.80 55.10 55.70 8.5M
2024-05-06 56.90 57.10 55.20 56.00 12.1M
2024-05-03 58.00 58.30 56.80 56.80 10.4M
2024-05-02 57.30 58.30 56.60 57.90 12.6M
2024-04-30 58.00 58.30 57.00 57.20 10.3M
2024-04-29 58.30 58.40 57.30 57.80 13.0M
2024-04-26 57.90 58.20 57.00 57.70 15.1M
2024-04-25 57.20 58.40 56.50 57.30 17.1M
2024-04-24 58.10 58.30 57.00 57.10 25.5M
2024-04-23 57.20 58.60 56.20 57.80 18.7M
2024-04-22 58.20 59.30 56.10 56.10 29.5M
2024-04-19 59.30 59.70 56.80 57.60 46.3M
2024-04-18 55.40 59.30 55.20 58.70 44.3M
2024-04-17 55.40 57.00 55.40 55.80 16.0M
2024-04-16 58.40 59.80 54.30 55.40 51.4M
2024-04-15 58.00 60.50 57.20 58.00 76.0M
2024-04-12 56.20 57.60 55.80 56.80 21.0M
2024-04-11 57.60 57.90 55.80 55.80 27.5M
2024-04-10 58.00 59.30 56.70 56.80 64.1M
2024-04-09 53.80 58.20 53.70 57.50 57.9M
2024-04-08 53.20 53.80 52.70 53.00 8.6M
2024-04-03 54.60 54.70 53.50 53.70 10.3M
2024-04-02 54.70 54.90 53.60 54.30 15.9M
2024-04-01 53.00 54.80 52.40 54.40 24.9M
2024-03-29 52.90 53.30 51.70 52.60 14.1M
2024-03-28 53.80 55.00 52.60 52.60 40.5M
2024-03-27 50.00 53.80 50.00 53.20 43.5M
2024-03-26 50.70 50.80 49.35 49.65 5.3M
2024-03-25 50.50 50.90 49.65 50.40 7.8M
2024-03-22 48.95 50.90 48.80 50.30 17.4M
2024-03-21 48.20 48.80 48.10 48.70 5.0M
2024-03-20 48.85 48.85 47.85 47.95 4.2M
2024-03-19 48.45 48.95 48.35 48.60 3.9M
2024-03-18 47.75 48.50 47.30 48.40 4.1M
2024-03-15 47.40 48.40 47.40 47.55 6.5M
2024-03-14 47.70 47.75 47.05 47.15 3.7M
2024-03-13 48.15 48.15 47.45 47.55 4.4M
2024-03-12 47.60 48.20 47.30 48.15 4.2M
2024-03-11 47.10 48.30 47.05 47.55 3.9M
2024-03-08 48.00 48.30 46.95 47.10 10.4M
2024-03-07 49.00 49.05 48.25 48.30 5.8M
2024-03-06 49.45 49.60 48.90 48.90 3.9M
2024-03-05 49.90 49.95 49.30 49.45 3.4M
2024-03-04 49.90 50.20 49.80 49.80 4.9M
2024-03-01 49.65 49.80 49.35 49.60 3.2M
2024-02-29 49.10 49.90 49.00 49.65 4.5M
2024-02-27 50.00 50.00 48.75 48.90 5.3M
2024-02-26 48.55 49.90 48.55 49.75 7.1M
2024-02-23 49.25 49.35 48.40 48.40 7.3M
2024-02-22 49.15 49.35 48.85 49.25 3.8M
2024-02-21 49.10 49.40 49.00 49.10 2.9M
2024-02-20 49.50 49.50 49.00 49.05 3.8M
2024-02-19 49.50 49.70 49.30 49.45 3.5M
2024-02-16 49.45 49.45 49.05 49.30 3.5M
2024-02-15 48.60 49.45 48.40 49.20 4.9M
2024-02-05 48.35 48.35 47.75 48.10 5.6M
2024-02-02 49.00 49.10 48.10 48.25 8.0M
2024-02-01 49.10 49.45 48.70 48.85 5.5M
2024-01-31 49.90 49.90 48.80 49.20 7.2M
2024-01-30 50.40 50.40 49.80 49.80 2.9M
2024-01-29 50.00 50.40 49.95 50.20 2.6M
2024-01-26 50.10 50.20 49.90 49.90 2.8M
2024-01-25 50.60 50.70 50.10 50.10 2.6M
2024-01-24 50.20 51.00 49.95 50.50 3.6M
2024-01-23 50.00 50.50 50.00 50.20 2.3M
2024-01-22 50.20 50.30 49.90 49.90 3.7M
2024-01-19 50.20 50.40 49.90 49.95 3.7M
2024-01-18 50.50 50.60 49.50 49.80 6.3M
2024-01-17 51.50 51.50 50.20 50.20 7.3M
2024-01-16 52.00 52.00 51.20 51.30 7.7M
2024-01-15 54.20 55.00 52.10 52.10 29.4M
2024-01-12 52.50 53.40 52.20 53.00 16.4M
2024-01-11 52.00 52.20 50.20 52.00 15.4M
2024-01-10 51.90 53.60 51.30 51.60 23.4M
2024-01-09 53.60 53.60 51.50 51.50 19.8M
2024-01-08 54.50 55.20 53.40 53.70 18.1M
2024-01-05 52.80 54.40 52.50 54.20 13.6M
2024-01-04 52.90 53.40 52.70 52.70 5.0M
2024-01-03 53.70 53.70 52.70 52.70 6.5M
2024-01-02 53.90 53.90 53.20 53.60 5.5M