Array (3664)

3664
🏛️ 대만 →
19.80
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
2021-12-30 9.27 9.28 9.16 9.19 0.0M
2021-12-29 9.26 9.27 9.12 9.19 0.0M
2021-12-28 9.25 9.25 9.05 9.16 0.0M
2021-12-27 9.12 9.47 9.03 9.16 0.0M
2021-12-24 9.00 9.20 9.00 9.03 0.0M
2021-12-23 8.93 9.09 8.93 8.97 0.0M
2021-12-22 9.05 9.05 8.96 8.97 0.0M
2021-12-21 9.00 9.17 8.81 9.04 0.0M
2021-12-20 9.00 9.44 8.88 8.98 0.0M
2021-12-17 9.07 9.07 8.90 9.03 0.0M
2021-12-16 9.09 9.11 9.00 9.07 0.0M
2021-12-15 9.00 9.04 9.00 9.04 0.0M
2021-12-14 9.24 9.24 9.00 9.00 0.0M
2021-12-13 9.08 9.16 9.03 9.14 0.0M
2021-12-10 9.06 9.07 9.06 9.06 0.0M
2021-12-09 9.24 9.24 9.03 9.19 0.0M
2021-12-08 9.32 9.32 9.05 9.23 0.0M
2021-12-07 9.23 9.31 9.03 9.20 0.0M
2021-12-06 9.18 9.29 9.11 9.23 0.0M
2021-12-03 9.10 9.23 9.08 9.18 0.0M
2021-12-02 9.12 9.12 9.04 9.08 0.0M
2021-12-01 9.21 9.55 9.20 9.37 0.0M
2021-11-30 9.01 9.24 9.00 9.21 0.0M
2021-11-29 8.75 9.13 8.75 9.13 0.0M
2021-11-26 9.01 9.19 9.00 9.02 0.0M
2021-11-25 9.15 9.30 9.09 9.10 0.0M
2021-11-24 9.21 9.21 9.09 9.17 0.0M
2021-11-23 9.35 9.35 9.20 9.27 0.0M
2021-11-22 9.11 9.30 9.11 9.30 0.0M
2021-11-19 9.31 9.41 9.21 9.34 0.0M
2021-11-18 9.37 9.56 9.31 9.31 0.0M
2021-11-17 9.43 9.43 9.06 9.36 0.0M
2021-11-16 9.33 9.50 9.20 9.37 0.0M
2021-11-15 8.90 9.46 8.65 9.46 0.0M
2021-11-12 8.53 8.68 8.53 8.60 0.0M
2021-11-11 8.47 8.73 8.47 8.52 0.0M
2021-11-10 8.60 8.76 8.43 8.74 0.0M
2021-11-09 9.00 9.12 8.75 8.75 0.0M
2021-11-08 9.12 9.12 8.80 9.00 0.0M
2021-11-05 9.00 9.24 8.89 9.13 0.0M
2021-11-04 9.87 9.87 9.05 9.15 0.0M
2021-11-03 8.20 9.00 8.19 9.00 0.0M
2021-11-02 8.16 8.20 8.00 8.19 0.0M
2021-11-01 8.24 8.24 7.98 8.16 0.0M
2021-10-29 8.25 8.25 8.03 8.22 0.0M
2021-10-28 8.25 8.36 8.11 8.20 0.0M
2021-10-27 8.21 8.43 8.16 8.35 0.0M
2021-10-26 8.58 8.58 8.21 8.50 0.0M
2021-10-25 8.79 8.79 8.28 8.59 0.0M
2021-10-22 8.16 8.79 8.15 8.79 0.0M
2021-10-21 8.13 8.13 8.00 8.10 0.0M
2021-10-20 8.10 8.10 7.96 8.05 0.0M
2021-10-19 8.11 8.11 7.95 8.05 0.0M
2021-10-18 8.11 8.11 8.00 8.00 0.0M
2021-10-15 8.13 8.13 7.92 8.01 0.0M
2021-10-14 8.22 8.22 8.01 8.05 0.0M
2021-10-13 8.35 8.35 7.90 8.16 0.0M
2021-10-12 7.80 8.12 7.78 8.12 0.0M
2021-10-08 7.79 7.80 7.56 7.77 0.0M
2021-10-07 7.85 7.85 7.62 7.80 0.0M
2021-10-06 7.81 7.85 7.58 7.78 0.0M
2021-10-05 7.72 7.81 7.54 7.81 0.0M
2021-10-04 8.23 8.23 7.46 7.76 0.0M
2021-10-01 8.63 8.63 8.00 8.25 0.0M
2021-09-30 8.57 8.58 8.40 8.57 0.0M
2021-09-29 8.56 8.56 8.52 8.52 0.0M
2021-09-28 8.49 8.59 8.49 8.52 0.0M
2021-09-27 8.46 8.64 8.12 8.50 0.0M
2021-09-24 8.40 8.40 8.37 8.37 0.0M
2021-09-23 8.28 8.34 8.20 8.31 0.0M
2021-09-22 8.04 8.42 8.00 8.25 0.0M
2021-09-17 8.62 8.62 8.32 8.34 0.0M
2021-09-16 8.55 8.66 8.40 8.59 0.0M
2021-09-15 8.57 8.57 8.56 8.56 0.0M
2021-09-14 8.58 8.58 8.55 8.55 0.0M
2021-09-13 8.63 8.63 8.32 8.52 0.0M
2021-09-10 8.62 8.62 8.53 8.60 0.0M
2021-09-09 8.66 8.66 8.62 8.62 0.0M
2021-09-08 8.65 8.65 8.42 8.57 0.0M
2021-09-07 8.66 8.66 8.36 8.59 0.0M
2021-09-06 8.59 8.73 8.40 8.56 0.0M
2021-09-03 8.67 8.72 8.42 8.59 0.0M
2021-09-02 8.82 8.82 8.39 8.67 0.0M
2021-09-01 8.75 8.81 8.69 8.80 0.0M
2021-08-31 8.77 8.77 8.67 8.75 0.0M
2021-08-30 8.55 8.69 8.55 8.67 0.0M
2021-08-27 8.66 8.66 8.33 8.55 0.0M
2021-08-26 8.33 8.84 8.33 8.45 0.0M
2021-08-25 8.33 8.35 7.93 8.33 0.0M
2021-08-24 9.20 9.20 8.33 8.33 0.0M
2021-08-23 9.43 9.43 9.05 9.25 0.0M
2021-08-20 9.69 9.69 9.16 9.22 0.0M
2021-08-19 9.76 9.76 9.50 9.68 0.0M
2021-08-18 9.78 9.78 9.50 9.71 0.0M
2021-08-17 9.86 9.86 9.50 9.73 0.0M
2021-08-16 9.93 9.93 9.53 9.72 0.0M
2021-08-13 9.59 9.77 9.51 9.72 0.0M
2021-08-12 9.64 9.64 9.58 9.58 0.0M
2021-08-11 9.56 9.56 9.40 9.51 0.0M
2021-08-10 9.93 9.93 9.38 9.38 0.0M
2021-08-09 9.89 9.89 9.69 9.88 0.0M
2021-08-06 9.72 9.82 9.61 9.78 0.0M
2021-08-05 9.75 9.92 9.75 9.80 0.0M
2021-08-04 9.69 9.92 9.51 9.51 0.0M
2021-08-03 9.82 9.82 9.60 9.76 0.0M
2021-08-02 9.96 9.96 9.60 9.86 0.0M
2021-07-30 9.96 9.96 9.67 9.84 0.0M
2021-07-29 9.98 9.98 9.80 9.94 0.0M
2021-07-28 9.83 9.97 9.76 9.96 0.0M
2021-07-27 10.10 10.10 9.83 9.94 0.0M
2021-07-26 10.05 10.10 9.96 10.05 0.0M
2021-07-23 10.05 10.10 9.90 10.00 0.0M
2021-07-22 10.20 10.25 10.00 10.10 0.0M
2021-07-21 10.05 10.20 10.00 10.20 0.0M
2021-07-20 10.15 10.15 9.82 10.05 0.0M
2021-07-19 10.15 10.25 10.10 10.10 0.0M
2021-07-16 10.25 10.25 10.00 10.15 0.0M
2021-07-15 10.15 10.25 10.10 10.25 0.0M
2021-07-14 10.20 10.25 9.98 10.15 0.0M
2021-07-13 10.15 10.45 10.00 10.20 0.0M
2021-07-12 10.05 10.05 9.91 9.99 0.0M
2021-07-09 10.05 10.05 9.91 10.00 0.0M
2021-07-08 10.15 10.15 9.81 10.00 0.0M
2021-07-07 10.10 10.15 9.95 10.05 0.0M
2021-07-06 10.20 10.20 9.95 10.05 0.0M
2021-07-05 10.05 10.25 10.00 10.15 0.0M
2021-07-02 10.05 10.30 9.96 10.20 0.0M
2021-07-01 10.00 10.20 9.88 10.10 0.0M
2021-06-30 9.81 10.20 9.74 10.10 0.0M
2021-06-29 9.82 9.90 9.75 9.88 0.0M
2021-06-28 10.05 10.05 9.90 9.90 0.0M
2021-06-25 10.00 10.25 9.85 10.20 0.0M
2021-06-24 10.00 10.00 9.75 9.93 0.0M
2021-06-23 10.15 10.15 9.99 10.00 0.0M
2021-06-22 10.20 10.20 10.00 10.00 0.0M
2021-06-21 10.20 10.25 10.00 10.00 0.0M
2021-06-18 10.30 10.35 10.00 10.25 0.0M
2021-06-17 10.70 10.70 10.15 10.25 0.0M
2021-06-15 10.95 11.00 10.95 11.00 0.0M
2021-06-11 11.10 11.10 10.75 11.05 0.0M
2021-06-10 11.70 11.70 11.00 11.20 0.0M
2021-06-09 11.95 11.95 11.55 11.85 0.0M
2021-06-08 11.95 11.95 11.55 11.80 0.0M
2021-06-07 12.15 12.20 12.15 12.15 0.0M
2021-06-04 12.10 12.10 11.90 12.10 0.0M
2021-06-03 11.60 11.90 11.60 11.85 0.0M
2021-06-02 11.65 11.85 11.60 11.85 0.0M
2021-06-01 12.05 12.05 11.55 12.05 0.0M
2021-05-31 12.10 12.10 11.75 12.05 0.0M
2021-05-28 11.95 12.30 11.70 11.90 0.0M
2021-05-27 11.95 12.30 11.95 12.20 0.0M
2021-05-26 12.15 12.35 12.15 12.30 0.0M
2021-05-25 12.50 12.50 12.20 12.40 0.0M
2021-05-24 12.60 12.60 12.25 12.40 0.0M
2021-05-21 11.85 12.45 11.75 12.45 0.0M
2021-05-20 11.80 11.80 11.50 11.70 0.0M
2021-05-19 11.75 11.75 11.40 11.65 0.0M
2021-05-18 11.80 11.80 11.65 11.65 0.0M
2021-05-17 11.50 11.50 10.80 11.40 0.0M
2021-05-14 11.90 11.90 11.30 11.60 0.0M
2021-05-13 11.85 11.85 11.25 11.45 0.0M
2021-05-12 12.40 12.40 11.25 11.50 0.0M
2021-05-11 12.65 12.65 11.95 12.15 0.0M
2021-05-10 12.90 12.90 12.50 12.60 0.0M
2021-05-07 13.05 13.05 12.60 12.70 0.0M
2021-05-06 12.65 13.15 12.60 12.90 0.0M
2021-05-05 12.15 12.30 11.80 12.30 0.0M
2021-05-04 12.45 12.45 11.80 12.15 0.0M
2021-05-03 12.80 13.10 12.40 12.45 0.0M
2021-04-29 13.25 13.30 12.95 13.05 0.0M
2021-04-28 13.35 13.35 13.00 13.25 0.0M
2021-04-27 13.20 13.35 13.10 13.25 0.0M
2021-04-26 12.75 13.10 12.60 13.10 0.0M
2021-04-23 12.55 12.60 12.45 12.55 0.0M
2021-04-22 12.80 12.80 12.25 12.45 0.0M
2021-04-21 12.75 12.75 12.25 12.70 0.0M
2021-04-20 12.30 12.60 12.10 12.60 0.0M
2021-04-19 12.95 13.30 12.40 12.55 0.0M
2021-04-16 13.10 13.10 12.65 13.00 0.0M
2021-04-15 13.00 13.00 12.50 12.75 0.0M
2021-04-14 13.70 13.70 12.75 12.80 0.0M
2021-04-13 13.80 13.85 13.30 13.50 0.0M
2021-04-12 13.70 14.00 13.30 13.45 0.0M
2021-04-09 13.60 13.80 13.10 13.75 0.0M
2021-04-08 13.15 13.60 13.15 13.35 0.0M
2021-04-07 13.00 13.25 12.90 13.15 0.0M
2021-04-06 12.65 12.95 12.50 12.80 0.0M
2021-04-01 12.65 12.65 12.20 12.65 0.0M
2021-03-31 12.70 12.70 12.20 12.50 0.0M
2021-03-30 12.50 12.60 12.10 12.60 0.0M
2021-03-29 11.95 12.25 11.90 12.25 0.0M
2021-03-26 12.30 12.40 11.60 11.90 0.0M
2021-03-25 12.35 12.60 12.10 12.35 0.0M
2021-03-24 11.70 12.35 11.70 12.35 0.0M
2021-03-23 12.55 12.55 11.80 11.90 0.0M
2021-03-22 12.50 12.65 12.25 12.30 0.0M
2021-03-19 12.10 12.45 12.10 12.25 0.0M
2021-03-18 12.10 12.55 12.00 12.20 0.0M
2021-03-17 12.80 12.80 12.05 12.25 0.0M
2021-03-16 12.05 12.85 12.05 12.65 0.0M
2021-03-15 11.40 12.45 11.20 12.05 0.0M
2021-03-12 11.25 11.35 11.25 11.35 0.0M
2021-03-11 11.35 11.90 11.35 11.45 0.0M
2021-03-10 11.05 11.40 11.05 11.25 0.0M
2021-03-09 11.00 11.10 11.00 11.10 0.0M
2021-03-08 11.00 11.25 11.00 11.05 0.0M
2021-03-05 10.85 11.15 10.85 10.90 0.0M
2021-03-04 11.10 11.15 10.85 10.85 0.0M
2021-03-03 11.00 11.05 10.90 10.90 0.0M
2021-02-26 10.95 11.45 10.95 11.45 0.0M
2021-02-25 11.20 11.20 10.90 11.20 0.0M
2021-02-24 11.20 11.50 11.20 11.20 0.0M
2021-02-23 11.25 11.25 11.20 11.20 0.0M
2021-02-22 11.15 11.30 11.15 11.15 0.0M
2021-02-19 10.80 11.15 10.80 11.15 0.0M
2021-02-18 10.65 11.30 10.65 11.30 0.0M
2021-02-17 10.75 10.75 10.50 10.65 0.0M
2021-02-05 10.60 10.80 10.50 10.80 0.0M
2021-02-03 10.55 10.60 10.55 10.60 0.0M
2021-02-02 10.35 10.35 10.35 10.35 0.0M
2021-02-01 10.25 10.75 10.25 10.35 0.0M
2021-01-29 10.60 10.60 10.50 10.60 0.0M
2021-01-28 10.90 10.90 10.55 10.65 0.0M
2021-01-27 10.80 10.95 10.80 10.95 0.0M
2021-01-26 10.70 10.70 10.70 10.70 0.0M
2021-01-25 10.60 10.95 10.60 10.95 0.0M
2021-01-21 10.60 10.80 10.55 10.60 0.0M
2021-01-20 11.15 11.15 10.70 10.70 0.0M
2021-01-19 11.20 11.25 11.00 11.15 0.0M
2021-01-18 11.15 11.45 11.05 11.40 0.0M
2021-01-15 11.80 11.80 11.10 11.15 0.0M
2021-01-14 11.85 11.90 11.80 11.80 0.0M
2021-01-13 11.80 12.05 11.80 11.90 0.0M
2021-01-12 12.30 12.30 11.85 12.10 0.0M
2021-01-11 12.70 12.80 12.40 12.40 0.0M
2021-01-08 12.80 12.80 12.70 12.70 0.0M
2021-01-07 12.60 12.90 12.60 12.65 0.0M
2021-01-06 13.60 13.60 12.30 12.50 0.0M
2021-01-05 13.95 13.95 13.40 13.60 0.0M
2021-01-04 14.00 14.00 13.50 13.65 0.0M