Capital Futures Corp (6024)

6024
🏛️ 대만 →
48.20
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
2025-09-26 48.60 48.60 48.15 48.20 0.3M
2025-09-25 48.70 48.70 48.55 48.60 0.2M
2025-09-24 48.55 48.75 48.55 48.60 0.1M
2025-09-23 48.60 48.70 48.55 48.55 0.1M
2025-09-22 48.55 48.70 48.55 48.60 0.1M
2025-09-19 48.65 48.65 48.50 48.55 0.2M
2025-09-18 48.65 48.80 48.50 48.65 0.4M
2025-09-17 49.00 49.00 48.65 48.65 0.3M
2025-09-16 49.10 49.15 49.00 49.00 0.2M
2025-09-15 49.05 49.15 49.00 49.10 0.1M
2025-09-12 48.85 49.20 48.80 49.05 0.2M
2025-09-11 49.40 49.40 48.80 48.85 0.3M
2025-09-10 49.30 49.35 49.05 49.15 0.3M
2025-09-09 48.95 49.30 48.90 49.25 0.5M
2025-09-08 49.15 49.25 48.65 48.90 0.5M
2025-09-05 49.25 49.40 49.10 49.25 0.1M
2025-09-04 49.10 49.25 49.00 49.25 0.1M
2025-09-03 49.15 49.15 48.75 49.00 0.1M
2025-09-02 49.00 49.10 48.65 49.05 0.1M
2025-09-01 49.25 49.25 48.30 48.90 0.3M
2025-08-29 49.40 49.60 49.25 49.25 0.1M
2025-08-28 49.25 49.60 49.25 49.40 0.2M
2025-08-27 49.20 49.55 49.20 49.35 0.3M
2025-08-26 49.10 49.30 49.10 49.15 0.1M
2025-08-25 49.30 49.40 49.20 49.20 0.2M
2025-08-22 49.25 49.40 49.10 49.15 0.1M
2025-08-21 49.25 49.50 49.25 49.30 0.1M
2025-08-20 49.45 49.45 48.95 49.05 0.3M
2025-08-19 49.40 49.50 49.25 49.45 0.2M
2025-08-18 49.30 49.45 49.20 49.40 0.2M
2025-08-15 49.50 49.50 49.25 49.30 0.1M
2025-08-14 49.40 49.60 49.30 49.50 0.2M
2025-08-13 49.20 49.40 49.15 49.25 0.2M
2025-08-12 49.20 49.30 48.95 49.00 0.1M
2025-08-11 49.30 49.45 49.10 49.20 0.1M
2025-08-08 49.60 49.65 49.25 49.30 0.2M
2025-08-07 49.60 49.60 49.35 49.40 0.1M
2025-08-06 49.25 49.40 49.10 49.30 0.2M
2025-08-05 49.15 49.20 49.05 49.10 0.1M
2025-08-04 48.70 49.10 48.50 48.95 0.1M
2025-08-01 48.55 49.00 48.25 48.85 0.2M
2025-07-31 48.85 48.90 48.65 48.65 0.1M
2025-07-30 48.60 48.90 48.55 48.90 0.1M
2025-07-29 49.00 49.15 48.50 48.55 0.3M
2025-07-28 49.15 49.15 48.95 49.05 0.2M
2025-07-25 49.40 49.45 49.25 49.25 0.1M
2025-07-24 49.40 49.55 49.35 49.50 0.1M
2025-07-23 48.95 49.50 48.95 49.45 0.2M
2025-07-22 49.50 49.70 49.00 49.05 0.2M
2025-07-21 49.60 49.80 49.55 49.55 0.1M
2025-07-18 49.85 49.85 49.60 49.60 0.1M
2025-07-17 49.65 49.85 49.65 49.65 0.1M
2025-07-16 49.40 49.80 49.40 49.65 0.2M
2025-07-15 49.45 49.65 49.35 49.50 0.1M
2025-07-14 49.75 49.75 49.40 49.40 0.2M
2025-07-11 49.40 50.00 49.40 49.75 0.5M
2025-07-10 48.95 49.30 48.90 49.25 0.2M
2025-07-09 48.50 49.10 48.50 49.00 0.4M
2025-07-08 47.70 48.40 47.70 48.40 0.2M
2025-07-07 47.65 47.80 47.50 47.65 0.1M
2025-07-04 47.80 47.95 47.65 47.65 0.1M
2025-07-03 47.80 48.15 47.75 48.00 0.2M
2025-07-02 47.95 48.05 47.55 47.55 0.3M
2025-07-01 47.40 48.05 47.40 48.00 0.3M
2025-06-30 47.90 47.90 47.50 47.55 0.1M
2025-06-27 47.60 47.90 47.60 47.85 0.1M
2025-06-26 46.75 47.55 46.75 47.40 0.1M
2025-06-25 46.90 46.90 46.70 46.75 0.2M
2025-06-24 46.35 47.00 46.35 46.85 0.2M
2025-06-23 46.75 46.75 46.10 46.25 0.3M
2025-06-20 47.55 47.55 47.00 47.10 0.3M
2025-06-19 47.85 47.85 47.50 47.55 0.4M
2025-06-18 47.55 47.95 47.55 47.85 1.2M
2025-06-17 50.30 50.60 50.20 50.30 1.1M
2025-06-16 51.00 51.00 50.40 50.40 0.5M
2025-06-13 51.40 51.40 50.90 50.90 0.5M
2025-06-12 51.00 51.40 51.00 51.40 0.3M
2025-06-11 51.00 51.30 51.00 51.10 0.2M
2025-06-10 50.70 51.10 50.70 50.90 0.2M
2025-06-09 50.80 51.10 50.40 50.60 0.4M
2025-06-06 51.00 51.50 50.90 51.20 0.2M
2025-06-05 50.90 51.00 50.60 50.80 0.2M
2025-06-04 50.40 51.10 50.40 50.70 0.3M
2025-06-03 50.20 50.50 50.20 50.20 0.1M
2025-06-02 50.50 50.50 50.10 50.20 0.2M
2025-05-29 50.70 50.80 50.20 50.50 0.3M
2025-05-28 50.70 50.70 50.30 50.60 0.1M
2025-05-27 50.70 51.00 50.40 50.40 0.2M
2025-05-26 50.90 51.10 50.50 50.90 0.2M
2025-05-23 50.90 51.00 50.60 50.90 0.1M
2025-05-22 51.10 51.10 50.50 50.70 0.2M
2025-05-21 50.30 51.10 50.30 51.10 0.2M
2025-05-20 50.40 50.50 50.30 50.30 0.1M
2025-05-19 51.00 51.00 50.20 50.30 0.2M
2025-05-16 50.90 51.10 50.80 51.00 0.2M
2025-05-15 50.70 51.00 50.60 50.80 0.2M
2025-05-14 50.80 50.80 50.50 50.70 0.4M
2025-05-13 50.60 50.80 50.30 50.60 0.5M
2025-05-12 50.60 50.80 50.00 50.40 0.5M
2025-05-09 49.85 50.60 49.65 50.60 0.9M
2025-05-08 48.95 49.50 48.95 49.25 1.2M
2025-05-07 49.75 49.75 48.30 48.30 1.0M
2025-05-06 48.45 49.65 48.40 49.65 0.7M
2025-05-05 48.85 48.90 47.75 48.65 0.5M
2025-05-02 48.55 48.90 48.45 48.55 0.5M
2025-04-30 49.60 49.60 48.45 48.45 0.6M
2025-04-29 49.15 49.70 49.00 49.35 0.4M
2025-04-28 48.35 49.15 48.30 49.15 0.4M
2025-04-25 48.25 48.60 48.25 48.30 0.3M
2025-04-24 48.20 48.45 48.00 48.00 0.2M
2025-04-23 48.30 48.65 48.20 48.20 0.4M
2025-04-22 47.80 48.30 47.60 48.00 0.3M
2025-04-21 47.90 48.15 47.80 48.05 0.3M
2025-04-18 48.30 48.50 47.90 47.90 0.4M
2025-04-17 47.70 48.30 47.50 48.00 0.4M
2025-04-16 48.35 48.35 47.75 47.75 0.3M
2025-04-15 47.35 48.45 47.30 48.35 0.4M
2025-04-14 47.60 48.50 46.90 47.00 0.8M
2025-04-11 46.60 47.80 46.10 47.55 0.6M
2025-04-10 47.35 48.00 47.15 48.00 1.9M
2025-04-09 45.05 45.10 43.10 43.65 1.1M
2025-04-08 44.00 46.05 43.85 45.35 1.4M
2025-04-07 44.55 44.80 44.55 44.55 1.4M
2025-04-02 49.50 49.60 49.25 49.50 0.2M
2025-04-01 49.15 49.60 49.15 49.50 0.3M
2025-03-31 49.85 49.90 48.85 49.15 1.1M
2025-03-28 50.90 50.90 50.10 50.30 0.9M
2025-03-27 51.60 51.60 50.80 51.00 0.6M
2025-03-26 51.50 51.70 51.50 51.60 0.1M
2025-03-25 51.70 51.70 51.40 51.50 0.2M
2025-03-24 51.70 51.70 51.40 51.50 0.2M
2025-03-21 51.90 51.90 51.70 51.70 0.2M
2025-03-20 51.60 52.00 51.60 51.90 0.3M
2025-03-19 51.60 51.90 51.40 51.50 0.4M
2025-03-18 51.70 51.80 51.40 51.40 0.4M
2025-03-17 51.00 51.70 51.00 51.40 0.3M
2025-03-14 51.20 51.30 50.80 51.00 0.9M
2025-03-13 52.10 52.10 51.00 51.10 1.5M
2025-03-12 52.20 52.30 51.80 52.00 0.7M
2025-03-11 52.30 52.40 51.60 52.00 1.7M
2025-03-10 53.70 53.70 53.10 53.10 0.7M
2025-03-07 54.80 54.80 53.30 53.50 3.0M
2025-03-06 56.70 57.00 56.70 56.80 0.3M
2025-03-05 56.00 56.90 55.70 56.60 0.5M
2025-03-04 55.70 56.30 55.60 56.00 0.3M
2025-03-03 55.90 56.10 55.60 56.00 0.5M
2025-02-27 56.10 56.50 56.10 56.20 0.3M
2025-02-26 56.50 56.50 56.00 56.10 0.8M
2025-02-25 57.00 57.00 56.50 56.60 0.8M
2025-02-24 57.50 57.50 57.20 57.20 0.5M
2025-02-21 57.70 57.70 57.20 57.50 0.9M
2025-02-20 57.50 58.20 57.50 57.70 0.3M
2025-02-19 57.50 57.80 57.50 57.50 0.3M
2025-02-18 57.50 57.90 57.50 57.50 0.3M
2025-02-17 57.50 57.60 57.10 57.50 0.2M
2025-02-14 57.20 57.40 57.10 57.10 0.3M
2025-02-13 57.00 57.60 56.80 57.40 0.5M
2025-02-12 56.95 57.15 56.76 56.76 0.3M
2025-02-11 57.15 57.15 56.66 56.95 0.3M
2025-02-10 56.95 57.65 56.95 56.95 0.5M
2025-02-07 57.74 58.14 57.45 57.45 0.3M
2025-02-06 57.84 57.84 57.25 57.55 0.2M
2025-02-05 57.55 57.84 57.55 57.65 0.2M
2025-02-04 57.65 58.34 57.35 57.55 0.4M
2025-02-03 56.76 57.94 56.56 57.84 0.6M
2025-01-22 57.70 57.90 57.40 57.80 0.2M
2025-01-21 57.10 57.50 57.10 57.40 0.1M
2025-01-20 57.10 57.30 57.10 57.30 0.1M
2025-01-17 57.20 57.30 56.70 57.00 0.2M
2025-01-16 57.60 57.70 57.00 57.10 0.3M
2025-01-15 58.00 58.20 57.30 57.40 0.2M
2025-01-14 57.10 57.60 56.90 57.60 0.3M
2025-01-13 57.90 57.90 56.60 57.10 0.7M
2025-01-10 58.10 58.40 57.50 58.30 0.6M
2025-01-09 58.80 59.50 57.90 58.10 0.6M
2025-01-08 57.50 59.00 57.50 58.80 0.7M
2025-01-07 57.80 57.90 57.50 57.80 0.4M
2025-01-06 57.50 57.70 57.20 57.50 0.4M
2025-01-03 57.60 57.60 56.80 57.30 0.4M
2025-01-02 57.50 57.80 57.10 57.60 0.3M