BenQ Materials Corp (8215)

8215
🏛️ 대만 →
23.10
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 23.40 23.40 23.00 23.10 0.5M
2025-10-02 23.55 23.70 23.25 23.30 0.5M
2025-10-01 24.15 24.40 23.55 23.55 0.5M
2025-09-30 24.30 24.35 23.90 24.00 0.4M
2025-09-26 25.40 25.40 24.15 24.25 0.6M
2025-09-25 24.20 25.40 24.20 25.05 1.0M
2025-09-24 24.15 24.55 24.05 24.10 0.2M
2025-09-23 24.40 24.55 24.05 24.15 0.3M
2025-09-22 24.75 24.75 24.35 24.45 0.3M
2025-09-19 25.05 25.05 24.45 24.60 0.2M
2025-09-18 24.85 25.00 24.45 24.80 0.4M
2025-09-17 24.85 25.90 24.55 24.85 1.6M
2025-09-16 23.25 25.20 23.10 24.90 1.7M
2025-09-15 23.15 23.25 22.85 23.25 0.3M
2025-09-12 23.00 23.45 23.00 23.15 0.3M
2025-09-11 23.90 23.90 23.00 23.00 0.5M
2025-09-10 24.10 24.20 23.70 23.90 0.3M
2025-09-09 24.50 24.65 23.95 24.20 0.4M
2025-09-08 24.20 24.90 24.20 24.50 0.6M
2025-09-05 24.25 24.60 24.10 24.15 0.3M
2025-09-04 24.05 24.40 23.90 23.90 0.3M
2025-09-03 23.85 24.05 23.65 23.65 0.2M
2025-09-02 23.85 25.00 23.85 23.90 0.7M
2025-09-01 24.05 24.15 23.30 23.75 0.2M
2025-08-29 24.00 24.30 23.80 24.05 0.3M
2025-08-28 24.05 24.35 23.90 23.90 0.3M
2025-08-27 23.95 24.35 23.95 24.05 0.4M
2025-08-26 24.50 24.50 23.90 23.95 0.4M
2025-08-25 25.00 25.00 24.20 24.60 0.6M
2025-08-22 25.00 25.25 24.20 24.60 1.0M
2025-08-21 23.55 24.75 23.50 24.50 1.1M
2025-08-20 23.40 23.70 22.95 23.40 0.3M
2025-08-19 23.85 23.95 23.50 23.60 0.2M
2025-08-18 23.25 24.00 23.25 23.85 0.6M
2025-08-15 23.40 23.45 23.00 23.25 0.3M
2025-08-14 23.25 23.50 23.10 23.35 0.3M
2025-08-13 22.65 23.25 22.60 23.10 0.6M
2025-08-12 22.45 22.55 22.05 22.45 0.3M
2025-08-11 22.30 22.35 22.15 22.15 0.2M
2025-08-08 22.35 23.00 22.35 22.50 0.4M
2025-08-07 22.45 22.55 22.25 22.35 0.3M
2025-08-06 22.25 22.50 22.20 22.25 0.5M
2025-08-05 21.80 22.40 21.80 22.20 0.3M
2025-08-04 21.85 22.00 21.25 21.90 0.5M
2025-08-01 22.25 22.25 21.90 22.15 0.4M
2025-07-31 23.00 23.25 22.55 22.55 0.4M
2025-07-30 23.05 23.35 22.80 23.10 0.2M
2025-07-29 23.35 23.45 23.00 23.15 0.1M
2025-07-28 23.50 23.50 23.20 23.35 0.1M
2025-07-25 23.10 23.80 23.10 23.35 0.3M
2025-07-24 23.60 23.70 23.10 23.20 0.2M
2025-07-23 23.00 23.70 23.00 23.60 0.3M
2025-07-22 23.50 23.50 22.80 22.85 0.3M
2025-07-21 22.80 23.15 22.80 23.10 0.2M
2025-07-18 23.00 23.00 22.60 22.75 0.2M
2025-07-17 22.40 22.90 22.40 22.70 0.4M
2025-07-16 22.45 23.40 22.45 22.90 0.4M
2025-07-15 22.40 22.80 22.40 22.60 0.1M
2025-07-14 22.85 23.05 22.55 22.55 0.2M
2025-07-11 22.85 23.10 22.60 22.85 0.2M
2025-07-10 22.45 23.20 22.45 22.50 0.2M
2025-07-09 22.80 22.80 22.45 22.45 0.1M
2025-07-08 23.00 23.00 22.35 22.60 0.1M
2025-07-07 22.80 23.30 22.60 22.80 0.2M
2025-07-04 23.80 23.90 23.10 23.10 0.2M
2025-07-03 23.35 23.80 23.35 23.80 0.2M
2025-07-02 24.00 24.00 23.35 23.35 0.1M
2025-07-01 23.60 23.95 23.55 23.75 0.1M
2025-06-30 23.80 23.90 23.55 23.55 0.1M
2025-06-27 23.85 24.10 23.75 23.75 0.1M
2025-06-26 24.20 24.30 23.70 23.70 0.4M
2025-06-25 23.60 24.30 23.60 24.10 0.4M
2025-06-24 23.10 23.70 23.10 23.60 0.2M
2025-06-23 23.10 23.10 22.50 22.85 0.2M
2025-06-20 23.40 23.50 22.85 23.15 0.2M
2025-06-19 23.70 23.95 23.40 23.40 0.1M
2025-06-18 23.80 24.05 23.75 23.80 0.1M
2025-06-17 24.00 24.15 23.80 23.85 0.1M
2025-06-16 23.45 24.25 23.30 24.10 0.2M
2025-06-13 24.00 24.00 23.55 23.60 0.2M
2025-06-12 24.20 24.30 24.10 24.15 0.1M
2025-06-11 24.35 24.35 24.10 24.25 0.2M
2025-06-10 24.20 24.70 24.20 24.20 0.2M
2025-06-09 24.60 24.65 24.00 24.15 0.1M
2025-06-06 24.40 24.95 24.40 24.60 0.2M
2025-06-05 24.00 24.65 24.00 24.40 0.1M
2025-06-04 23.85 24.45 23.85 24.05 0.1M
2025-06-03 23.75 23.95 23.55 23.70 0.1M
2025-06-02 24.10 24.20 23.60 23.75 0.2M
2025-05-29 24.70 24.95 24.25 24.70 0.2M
2025-05-28 25.40 25.40 24.65 24.70 0.1M
2025-05-27 25.75 25.75 25.05 25.25 0.2M
2025-05-26 24.95 25.75 24.80 25.65 0.3M
2025-05-23 25.30 25.40 25.05 25.05 0.2M
2025-05-22 25.45 25.75 25.25 25.55 0.2M
2025-05-21 25.70 25.85 25.40 25.55 0.2M
2025-05-20 25.30 25.75 25.10 25.65 0.5M
2025-05-19 25.15 25.60 24.30 25.30 0.6M
2025-05-16 24.10 25.20 24.10 25.00 0.6M
2025-05-15 24.40 24.55 24.10 24.10 0.2M
2025-05-14 24.40 24.60 24.10 24.40 0.4M
2025-05-13 24.05 24.30 23.90 24.15 0.5M
2025-05-12 23.10 23.75 23.10 23.75 0.4M
2025-05-09 23.10 23.50 22.60 23.00 1.5M
2025-05-08 23.60 23.95 22.95 23.15 1.6M
2025-05-07 24.05 24.05 23.10 23.45 1.1M
2025-05-06 23.20 24.05 23.20 23.95 0.6M
2025-05-05 23.85 24.05 22.85 23.20 0.3M
2025-05-02 23.70 24.50 23.50 23.85 0.5M
2025-04-30 23.95 24.30 23.50 23.70 0.3M
2025-04-29 23.60 24.05 23.60 23.95 0.3M
2025-04-28 23.95 24.00 23.80 23.80 0.1M
2025-04-25 23.25 24.40 23.25 23.95 0.3M
2025-04-24 23.05 23.45 23.00 23.10 0.2M
2025-04-23 23.05 23.20 22.85 23.00 0.2M
2025-04-22 22.20 22.70 22.20 22.45 0.1M
2025-04-21 23.05 23.50 22.75 22.75 0.2M
2025-04-18 23.25 23.60 23.25 23.40 0.1M
2025-04-17 23.50 23.80 23.30 23.40 0.3M
2025-04-16 23.75 24.00 23.45 23.80 0.4M
2025-04-15 22.50 23.90 22.50 23.75 0.5M
2025-04-14 23.20 23.30 22.30 22.50 0.5M
2025-04-11 21.25 22.30 20.25 22.30 0.5M
2025-04-10 21.25 21.25 21.05 21.25 0.2M
2025-04-09 20.60 20.75 19.00 19.35 1.3M
2025-04-08 21.10 21.50 21.10 21.10 0.9M
2025-04-07 23.40 23.40 23.40 23.40 0.2M
2025-04-02 26.00 26.20 25.70 26.00 0.2M
2025-04-01 25.40 26.15 25.35 25.95 0.2M
2025-03-31 26.10 26.20 25.45 25.65 0.9M
2025-03-28 27.80 27.80 26.60 26.90 0.6M
2025-03-27 27.90 28.00 27.70 27.80 0.2M
2025-03-26 27.90 28.10 27.90 28.10 0.1M
2025-03-25 28.20 28.70 27.70 27.80 0.6M
2025-03-24 28.40 28.60 28.20 28.20 0.2M
2025-03-21 28.25 28.60 28.25 28.50 0.2M
2025-03-20 28.25 28.70 28.25 28.35 0.2M
2025-03-19 28.30 28.45 28.10 28.25 0.2M
2025-03-18 28.50 28.55 28.20 28.30 0.2M
2025-03-17 28.60 28.70 28.40 28.40 0.2M
2025-03-14 28.10 28.25 27.95 28.20 0.3M
2025-03-13 28.45 28.50 28.00 28.00 0.3M
2025-03-12 28.05 28.65 28.05 28.40 0.3M
2025-03-11 28.30 28.60 27.60 28.20 0.4M
2025-03-10 28.85 28.90 28.70 28.70 0.2M
2025-03-07 28.85 29.10 28.85 28.85 0.2M
2025-03-06 29.45 29.60 29.10 29.20 0.2M
2025-03-05 29.50 29.55 29.00 29.30 0.4M
2025-03-04 28.55 28.75 28.25 28.70 0.3M
2025-03-03 29.20 29.20 28.60 28.70 0.4M
2025-02-27 29.20 29.40 29.05 29.05 0.3M
2025-02-26 29.30 29.55 29.20 29.20 0.4M
2025-02-25 29.80 29.95 29.50 29.60 0.4M
2025-02-24 30.00 30.50 29.90 29.95 0.3M
2025-02-21 30.00 30.35 29.90 30.20 0.3M
2025-02-20 30.25 30.50 30.00 30.00 0.4M
2025-02-19 29.90 30.30 29.90 30.25 0.5M
2025-02-18 29.90 30.10 29.70 29.80 0.4M
2025-02-17 29.60 30.00 29.60 29.80 0.3M
2025-02-14 29.30 29.55 29.15 29.40 0.3M
2025-02-13 28.95 29.45 28.95 29.25 0.3M
2025-02-12 29.00 29.50 28.95 28.95 0.3M
2025-02-11 29.30 29.65 29.10 29.10 0.2M
2025-02-10 29.35 29.80 29.30 29.30 0.4M
2025-02-07 29.75 30.15 29.60 29.60 0.4M
2025-02-06 30.00 30.35 29.75 29.90 0.6M
2025-02-05 29.15 30.00 29.10 30.00 0.5M
2025-02-04 29.90 30.00 29.55 29.55 0.2M
2025-02-03 29.80 30.00 29.20 29.90 0.3M
2025-01-22 29.55 29.95 29.50 29.80 0.3M
2025-01-21 29.75 29.75 29.40 29.45 0.1M
2025-01-20 29.35 29.50 28.85 29.50 0.2M
2025-01-17 28.95 29.10 28.90 29.00 0.2M
2025-01-16 29.05 29.35 29.00 29.00 0.2M
2025-01-15 28.70 28.85 28.55 28.65 0.2M
2025-01-14 28.10 28.65 28.10 28.65 0.1M
2025-01-13 28.50 28.60 27.65 28.20 0.5M
2025-01-10 28.80 29.05 28.65 28.70 0.3M
2025-01-09 30.10 30.10 28.85 29.00 0.5M
2025-01-08 29.80 30.10 29.80 30.10 0.2M
2025-01-07 30.00 30.30 29.80 29.80 0.4M
2025-01-06 30.05 30.50 29.95 29.95 0.4M
2025-01-03 30.15 30.45 29.80 29.85 0.3M
2025-01-02 30.00 30.35 29.90 29.95 0.4M