Applied BioCode (6598)

6598
🏛️ 대만 →
23.60
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 20.15 20.50 20.10 20.15 0.1M
2024-12-30 20.50 20.55 20.00 20.15 0.3M
2024-12-27 21.00 21.15 20.35 20.55 0.4M
2024-12-26 20.15 21.00 20.10 20.55 0.4M
2024-12-25 20.15 20.25 20.05 20.10 0.1M
2024-12-24 20.25 20.25 20.00 20.10 0.2M
2024-12-23 20.50 20.65 20.10 20.15 0.2M
2024-12-20 20.35 20.70 20.25 20.30 0.1M
2024-12-19 20.55 20.70 20.20 20.35 0.1M
2024-12-18 20.65 20.80 20.40 20.55 0.1M
2024-12-17 20.70 20.80 20.50 20.65 0.1M
2024-12-16 20.90 20.95 20.65 20.70 0.1M
2024-12-13 21.10 21.40 20.85 21.00 0.1M
2024-12-12 21.80 21.80 21.00 21.10 0.1M
2024-12-11 22.10 22.10 20.80 21.15 0.5M
2024-12-10 22.20 22.55 22.20 22.45 0.1M
2024-12-09 22.50 22.50 22.10 22.20 0.1M
2024-12-06 22.70 22.75 22.50 22.50 0.1M
2024-12-05 22.50 22.90 22.00 22.50 0.2M
2024-12-04 22.65 22.65 22.25 22.45 0.1M
2024-12-03 22.45 22.60 22.25 22.25 0.1M
2024-12-02 22.40 22.90 22.30 22.60 0.1M
2024-11-29 22.10 22.50 22.05 22.25 0.1M
2024-11-28 22.70 22.70 22.05 22.10 0.2M
2024-11-27 23.45 23.45 22.50 22.55 0.2M
2024-11-26 22.70 23.30 22.70 23.30 0.1M
2024-11-25 22.95 22.95 22.75 22.80 0.1M
2024-11-22 23.60 23.60 22.80 22.95 0.2M
2024-11-21 23.20 23.35 23.05 23.30 0.1M
2024-11-20 23.00 23.75 22.95 23.35 0.2M
2024-11-19 23.00 23.10 22.70 23.00 0.1M
2024-11-18 23.10 23.25 22.80 23.05 0.1M
2024-11-15 23.20 23.35 23.00 23.00 0.2M
2024-11-14 23.90 23.90 23.20 23.20 0.2M
2024-11-13 23.45 24.35 23.10 23.90 0.3M
2024-11-12 23.40 25.00 22.80 24.35 1.0M
2024-11-11 23.00 23.80 22.80 23.20 0.6M
2024-11-08 22.55 22.95 22.45 22.65 0.2M
2024-11-07 22.55 23.05 22.10 22.55 0.3M
2024-11-06 22.25 22.85 22.25 22.55 0.1M
2024-11-05 22.50 22.55 22.30 22.30 0.2M
2024-11-04 22.60 22.70 22.50 22.55 0.1M
2024-11-01 22.60 22.90 22.10 22.90 0.1M
2024-10-30 22.85 22.85 22.25 22.25 0.1M
2024-10-29 22.45 22.75 22.20 22.45 0.1M
2024-10-28 22.30 22.55 22.20 22.45 0.1M
2024-10-25 22.20 22.55 22.20 22.45 0.1M
2024-10-24 22.30 22.70 22.00 22.45 0.2M
2024-10-23 22.80 22.90 22.30 22.50 0.1M
2024-10-22 22.90 23.20 22.70 22.70 0.1M
2024-10-21 22.45 22.95 22.45 22.85 0.1M
2024-10-18 22.80 23.15 22.30 22.40 0.2M
2024-10-17 23.30 23.30 22.70 22.75 0.1M
2024-10-16 22.80 22.85 22.65 22.75 0.1M
2024-10-15 23.20 23.20 22.75 22.80 0.1M
2024-10-14 23.35 23.45 22.60 23.20 0.1M
2024-10-11 23.75 23.75 22.95 22.95 0.3M
2024-10-09 24.45 24.45 23.30 23.75 0.3M
2024-10-08 24.40 24.40 23.40 24.05 0.4M
2024-10-07 23.45 25.50 23.35 24.45 1.3M
2024-10-04 22.55 24.10 22.55 23.40 0.7M
2024-10-01 22.70 23.05 21.95 22.85 0.7M
2024-09-30 23.70 23.80 22.85 22.85 1.5M
2024-09-27 24.45 24.45 24.45 24.45 0.9M
2024-09-26 22.00 22.70 21.95 22.25 0.3M
2024-09-25 21.90 22.00 21.55 21.80 0.3M
2024-09-24 21.85 22.15 21.50 21.55 0.4M
2024-09-23 21.75 22.10 21.65 21.80 0.1M
2024-09-20 21.95 22.30 21.80 21.80 0.2M
2024-09-19 21.95 22.10 21.70 22.00 0.2M
2024-09-18 21.70 22.85 21.70 21.95 0.2M
2024-09-16 21.60 22.00 21.60 21.70 0.1M
2024-09-13 21.50 22.10 21.50 21.60 0.1M
2024-09-12 21.55 21.90 21.35 21.55 0.2M
2024-09-11 20.65 21.45 20.65 21.35 0.2M
2024-09-10 23.10 23.10 21.50 21.75 0.4M
2024-09-09 22.10 22.15 21.55 22.00 0.3M
2024-09-06 22.10 22.30 22.00 22.10 0.1M
2024-09-05 22.40 22.60 22.00 22.10 0.4M
2024-09-04 22.60 22.60 21.90 22.15 0.4M
2024-09-03 23.55 24.05 23.10 23.10 0.4M
2024-09-02 24.00 24.30 23.40 23.50 0.4M
2024-08-30 25.00 25.15 23.80 23.85 1.0M
2024-08-29 24.20 26.45 23.20 25.15 2.2M
2024-08-28 22.10 24.40 22.10 24.20 1.7M
2024-08-27 22.20 22.30 21.85 22.20 0.4M
2024-08-26 22.30 22.60 22.20 22.20 0.2M
2024-08-23 22.35 22.50 22.05 22.25 0.3M
2024-08-22 22.35 22.60 22.20 22.35 0.2M
2024-08-21 22.80 22.80 22.10 22.35 0.3M
2024-08-20 22.95 23.20 22.55 22.65 0.4M
2024-08-19 22.50 23.55 22.50 22.95 0.6M
2024-08-16 22.30 23.05 22.00 22.40 0.6M
2024-08-15 22.35 22.60 21.75 22.15 0.6M
2024-08-14 22.35 22.60 22.05 22.05 0.3M
2024-08-13 22.20 22.70 21.90 22.30 0.4M
2024-08-12 22.50 22.60 21.80 22.05 1.0M
2024-08-09 21.90 23.55 21.65 23.25 1.3M
2024-08-08 21.90 21.90 21.00 21.45 0.6M
2024-08-07 20.30 22.00 20.15 22.00 1.5M
2024-08-06 21.60 21.60 21.60 21.60 0.7M
2024-08-05 24.00 24.00 24.00 24.00 0.3M
2024-08-02 26.70 27.35 26.60 26.65 0.2M
2024-08-01 25.80 27.45 25.80 27.45 0.4M
2024-07-31 26.15 26.15 25.60 25.75 0.2M
2024-07-30 25.85 26.25 25.30 26.20 0.3M
2024-07-29 27.70 27.70 25.85 26.00 0.5M
2024-07-26 27.50 28.55 27.45 27.70 0.4M
2024-07-23 27.85 29.70 27.85 29.00 0.6M
2024-07-22 32.50 32.95 28.80 28.80 2.4M
2024-07-19 30.15 31.65 29.80 31.65 3.3M
2024-07-18 26.25 28.80 26.25 28.80 0.7M
2024-07-17 25.60 26.55 25.40 26.20 0.3M
2024-07-16 26.30 26.85 25.70 25.75 0.4M
2024-07-15 27.30 27.90 25.65 26.30 0.6M
2024-07-12 28.15 28.50 27.00 27.20 0.7M
2024-07-11 30.20 30.20 28.70 28.90 0.5M
2024-07-10 29.40 30.00 28.95 29.05 0.5M
2024-07-09 29.55 30.95 29.55 29.90 0.7M
2024-07-08 29.10 31.60 29.10 31.00 0.8M
2024-07-05 28.50 30.40 28.25 30.00 0.5M
2024-07-04 29.10 29.10 28.65 28.80 0.5M
2024-07-03 30.40 30.40 29.15 29.25 0.5M
2024-07-02 31.00 31.00 29.70 29.70 0.7M
2024-07-01 28.91 30.17 28.86 28.96 0.8M
2024-06-28 28.91 28.91 27.79 28.58 0.7M
2024-06-27 29.38 31.06 28.77 28.77 1.4M
2024-06-26 28.21 28.96 27.56 28.96 1.2M
2024-06-25 29.70 29.70 26.71 28.26 0.8M
2024-06-24 31.20 31.20 28.35 28.77 2.3M
2024-06-21 31.39 31.39 29.94 31.39 5.2M
2024-06-20 28.54 28.54 28.54 28.54 1.1M
2024-06-19 25.97 25.97 25.64 25.97 1.3M
2024-06-18 22.51 23.63 22.51 23.63 1.1M
2024-06-17 19.80 21.48 19.76 21.48 0.9M
2024-06-14 20.30 21.20 20.30 20.95 0.3M
2024-06-13 20.35 20.40 19.90 20.20 0.1M
2024-06-12 20.50 20.50 20.15 20.25 0.0M
2024-06-11 20.00 20.60 20.00 20.50 0.0M
2024-06-07 20.45 20.45 20.00 20.00 0.0M
2024-06-06 19.95 19.95 19.75 19.85 0.0M
2024-06-05 19.90 20.05 19.90 20.05 0.0M
2024-06-04 20.10 20.20 19.90 20.00 0.1M
2024-06-03 20.50 20.50 20.30 20.30 0.0M
2024-05-31 20.20 20.30 20.00 20.15 0.1M
2024-05-30 20.50 20.60 20.35 20.35 0.1M
2024-05-29 20.45 20.70 20.40 20.50 0.1M
2024-05-28 21.10 21.10 20.55 20.65 0.0M
2024-05-27 20.75 20.85 20.65 20.70 0.1M
2024-05-24 20.55 20.85 20.55 20.85 0.1M
2024-05-23 20.80 20.85 20.55 20.55 0.0M
2024-05-22 20.50 20.95 20.50 20.85 0.1M
2024-05-21 20.90 20.90 20.50 20.65 0.1M
2024-05-20 21.10 21.20 20.60 20.90 0.2M
2024-05-17 20.10 21.40 19.90 21.05 0.2M
2024-05-16 20.10 20.10 19.70 19.90 0.0M
2024-05-15 19.70 20.00 19.70 20.00 0.0M
2024-05-14 19.70 19.80 19.55 19.80 0.0M
2024-05-13 20.10 20.10 19.75 19.90 0.1M
2024-05-10 20.00 20.30 19.95 20.05 0.0M
2024-05-09 20.25 20.25 19.90 20.00 0.0M
2024-05-08 20.25 20.30 20.00 20.05 0.0M
2024-05-07 20.00 20.50 20.00 20.25 0.0M
2024-05-06 19.75 20.10 19.65 20.00 0.1M
2024-05-03 19.75 19.80 19.20 19.75 0.1M
2024-05-02 19.85 19.85 19.70 19.75 0.0M
2024-04-30 19.85 19.85 19.35 19.75 0.1M
2024-04-29 19.55 20.00 19.55 19.85 0.1M
2024-04-26 19.90 19.90 19.40 19.55 0.1M
2024-04-25 19.70 19.85 19.30 19.60 0.1M
2024-04-24 19.75 19.90 19.70 19.80 0.1M
2024-04-23 19.70 19.90 19.50 19.75 0.1M
2024-04-22 20.10 20.10 19.70 19.90 0.0M
2024-04-19 20.25 20.45 19.50 20.10 0.1M
2024-04-18 20.10 20.45 20.05 20.25 0.1M
2024-04-17 20.25 20.50 20.05 20.15 0.1M
2024-04-16 20.10 20.35 20.05 20.10 0.1M
2024-04-15 21.00 21.00 20.20 20.35 0.2M
2024-04-12 21.25 21.40 20.70 21.00 0.1M
2024-04-11 21.30 21.60 21.00 21.30 0.1M
2024-04-10 21.30 21.75 21.30 21.55 0.1M
2024-04-09 21.40 21.80 21.40 21.65 0.0M
2024-04-08 21.70 21.70 21.25 21.60 0.1M
2024-04-03 21.40 22.00 21.40 21.70 0.0M
2024-04-02 21.75 21.75 21.30 21.40 0.0M
2024-04-01 21.40 21.75 21.30 21.75 0.0M
2024-03-29 21.40 21.80 21.40 21.50 0.0M
2024-03-28 21.85 22.00 21.45 21.55 0.0M
2024-03-27 21.30 21.85 21.10 21.20 0.1M
2024-03-26 21.45 21.45 21.30 21.30 0.0M
2024-03-25 21.50 21.70 21.45 21.65 0.0M
2024-03-22 21.70 21.70 21.30 21.30 0.0M
2024-03-21 21.20 21.40 21.10 21.40 0.1M
2024-03-20 21.50 21.50 21.15 21.40 0.1M
2024-03-19 21.90 21.90 21.30 21.35 0.1M
2024-03-18 21.35 21.80 21.05 21.80 0.0M
2024-03-15 21.85 21.85 21.15 21.35 0.1M
2024-03-14 21.60 21.85 21.00 21.85 0.1M
2024-03-13 21.80 21.85 21.60 21.75 0.1M
2024-03-12 22.25 22.25 21.80 21.80 0.1M
2024-03-11 21.95 22.65 21.80 21.85 0.1M
2024-03-08 22.60 23.25 22.15 22.20 0.1M
2024-03-07 22.65 22.80 22.10 22.60 0.1M
2024-03-06 22.75 22.95 21.80 22.65 0.1M
2024-03-05 22.75 22.80 22.70 22.75 0.0M
2024-03-04 22.80 22.85 22.70 22.75 0.1M
2024-03-01 22.90 22.95 22.85 22.85 0.0M
2024-02-29 23.05 23.05 22.80 22.85 0.1M
2024-02-27 23.70 23.70 23.05 23.05 0.0M
2024-02-26 23.50 23.50 23.00 23.45 0.0M
2024-02-23 23.35 23.70 23.25 23.60 0.0M
2024-02-22 23.60 23.60 23.30 23.35 0.0M
2024-02-21 23.50 23.90 23.50 23.60 0.1M
2024-02-20 23.45 23.65 23.30 23.45 0.1M
2024-02-19 23.15 23.60 23.15 23.40 0.0M
2024-02-16 23.45 23.45 22.95 23.10 0.0M
2024-02-15 23.00 23.65 22.70 22.75 0.1M
2024-02-05 23.35 23.35 22.85 22.90 0.0M
2024-02-02 22.75 23.25 22.75 22.90 0.0M
2024-02-01 23.00 23.00 22.70 22.85 0.0M
2024-01-31 22.70 22.80 22.65 22.75 0.0M
2024-01-30 22.95 22.95 22.65 22.70 0.0M
2024-01-29 22.90 23.00 22.90 22.95 0.0M
2024-01-26 23.10 23.10 22.90 22.90 0.0M
2024-01-25 22.95 23.05 22.85 22.95 0.0M
2024-01-24 23.30 23.45 22.80 22.95 0.0M
2024-01-23 23.30 23.45 23.05 23.30 0.0M
2024-01-22 22.80 23.10 22.80 23.05 0.0M
2024-01-19 22.80 23.45 22.80 22.90 0.0M
2024-01-18 22.95 23.10 22.80 23.05 0.1M
2024-01-17 23.25 23.50 23.20 23.20 0.0M
2024-01-16 24.10 24.10 23.10 23.65 0.1M
2024-01-15 24.30 24.45 24.10 24.10 0.0M
2024-01-12 24.00 24.45 23.95 24.45 0.0M
2024-01-11 24.00 24.80 23.80 24.00 0.1M
2024-01-10 24.40 24.40 24.10 24.15 0.0M
2024-01-09 25.20 25.20 24.20 24.40 0.1M
2024-01-08 25.35 25.40 24.95 25.00 0.1M
2024-01-05 25.25 25.40 25.00 25.35 0.1M
2024-01-04 25.85 25.95 25.55 25.55 0.1M
2024-01-03 25.85 26.85 25.85 26.30 0.2M
2024-01-02 25.30 25.70 25.15 25.40 0.0M