CGS International (5310)

5310
🏛️ 대만 →
42.90
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 38.55 38.55 34.50 35.00 0.0M
2021-12-22 34.51 35.05 34.07 35.05 0.0M
2021-12-21 15.50 15.80 15.30 15.70 0.0M
2021-12-20 15.80 15.80 15.30 15.45 0.0M
2021-12-17 15.00 15.45 14.90 15.45 0.0M
2021-12-16 14.60 15.40 14.60 15.25 0.0M
2021-12-15 15.50 15.50 15.05 15.30 0.0M
2021-12-14 14.85 15.90 14.85 15.80 0.0M
2021-12-13 14.90 15.05 14.90 15.05 0.0M
2021-12-10 15.30 15.90 14.90 14.90 0.0M
2021-12-09 15.00 15.00 14.30 14.90 0.0M
2021-12-08 15.10 15.15 14.75 15.10 0.0M
2021-12-07 14.45 15.45 14.45 14.75 0.0M
2021-12-06 15.50 15.85 15.20 15.20 0.0M
2021-12-03 15.80 15.85 15.70 15.80 0.0M
2021-12-02 15.90 15.90 15.80 15.85 0.0M
2021-12-01 15.90 15.95 15.90 15.90 0.0M
2021-11-30 16.40 16.40 15.90 15.90 0.0M
2021-11-29 16.00 16.00 15.50 15.90 0.0M
2021-11-26 14.80 16.00 14.80 15.90 0.0M
2021-11-25 15.85 16.45 15.85 15.90 0.0M
2021-11-24 15.90 16.00 15.90 15.90 0.0M
2021-11-23 16.45 16.50 16.35 16.40 0.0M
2021-11-22 15.80 16.50 15.65 16.50 0.0M
2021-11-19 15.90 15.95 14.85 15.85 0.0M
2021-11-18 15.00 15.85 14.70 15.85 0.0M
2021-11-17 14.65 15.00 14.65 14.80 0.0M
2021-11-16 14.55 14.90 14.55 14.65 0.0M
2021-11-15 14.45 15.30 14.45 14.55 0.0M
2021-11-12 15.30 15.35 15.00 15.00 0.0M
2021-11-11 15.05 15.95 15.00 15.90 0.0M
2021-11-10 16.15 16.20 15.50 15.60 0.0M
2021-11-09 14.95 14.95 14.85 14.90 0.0M
2021-11-08 14.35 15.00 14.35 14.85 0.0M
2021-11-05 14.70 14.70 14.30 14.30 0.0M
2021-11-04 14.70 14.80 14.60 14.75 0.0M
2021-11-03 14.70 14.80 14.00 14.80 0.0M
2021-11-02 14.50 14.80 14.50 14.80 0.0M
2021-11-01 14.90 14.90 14.55 14.55 0.0M
2021-10-29 14.40 14.60 13.90 14.20 0.0M
2021-10-28 14.05 14.40 13.90 14.40 0.0M
2021-10-27 13.95 15.00 13.95 14.45 0.0M
2021-10-26 14.00 15.00 14.00 14.80 0.0M
2021-10-25 12.80 14.05 12.80 14.05 0.0M
2021-10-22 12.90 13.80 12.90 13.30 0.0M
2021-10-21 12.95 12.95 12.80 12.80 0.0M
2021-10-20 12.95 13.00 12.90 12.90 0.0M
2021-10-19 13.15 13.15 13.00 13.05 0.0M
2021-10-18 13.35 13.40 12.55 13.30 0.0M
2021-10-15 12.30 13.30 12.25 13.30 0.0M
2021-10-14 12.55 12.55 12.20 12.30 0.0M
2021-10-13 12.90 12.90 12.50 12.50 0.0M
2021-10-12 12.85 12.85 12.85 12.85 0.0M
2021-10-08 13.20 13.20 13.00 13.00 0.0M
2021-10-07 13.20 13.20 13.20 13.20 0.0M
2021-10-06 12.80 13.00 12.80 13.00 0.0M
2021-10-05 12.40 13.00 12.40 13.00 0.0M
2021-10-04 12.60 12.60 12.50 12.50 0.0M
2021-10-01 12.90 12.90 12.10 12.70 0.0M
2021-09-30 13.00 13.00 12.90 12.90 0.0M
2021-09-29 12.00 12.30 12.00 12.30 0.0M
2021-09-28 12.55 12.55 12.10 12.10 0.0M
2021-09-27 12.80 12.80 12.50 12.50 0.0M
2021-09-24 12.80 12.80 12.70 12.70 0.0M
2021-09-23 12.30 12.80 11.70 12.80 0.0M
2021-09-22 12.50 12.50 12.30 12.35 0.0M
2021-09-17 12.80 12.80 12.80 12.80 0.0M
2021-09-16 12.60 12.80 12.40 12.80 0.0M
2021-09-15 12.90 12.90 12.80 12.90 0.0M
2021-09-14 12.50 12.85 12.50 12.85 0.0M
2021-09-13 13.10 13.10 12.50 12.50 0.0M
2021-09-10 13.80 13.80 13.10 13.20 0.0M
2021-09-08 14.00 14.00 13.70 13.70 0.0M
2021-09-07 13.30 13.60 13.20 13.60 0.0M
2021-09-06 13.45 14.10 13.15 14.10 0.0M
2021-09-03 13.50 13.70 13.50 13.60 0.0M
2021-09-02 13.60 13.85 13.60 13.80 0.0M
2021-09-01 14.40 14.40 14.40 14.40 0.0M
2021-08-30 14.10 14.60 14.10 14.55 0.0M
2021-08-27 13.70 13.70 13.70 13.70 0.0M
2021-08-26 13.10 14.20 13.10 14.20 0.0M
2021-08-25 14.15 14.15 13.75 14.10 0.0M
2021-08-24 13.70 14.50 13.70 14.00 0.0M
2021-08-20 14.50 14.50 14.50 14.50 0.0M
2021-08-19 14.30 14.50 14.00 14.50 0.0M
2021-08-18 14.60 14.60 13.60 14.00 0.0M
2021-08-17 14.50 14.50 14.40 14.40 0.0M
2021-08-16 14.30 14.30 13.90 14.00 0.0M
2021-08-13 15.00 15.00 13.80 14.70 0.0M
2021-08-12 14.70 14.70 14.70 14.70 0.0M
2021-08-11 13.55 14.80 13.50 14.80 0.0M
2021-08-10 13.55 13.55 13.55 13.55 0.0M
2021-08-09 14.50 14.50 14.10 14.10 0.0M
2021-08-06 14.80 14.80 14.75 14.75 0.0M
2021-08-05 14.50 15.00 14.30 14.80 0.0M
2021-08-04 16.30 16.30 15.00 15.00 0.0M
2021-08-03 14.00 14.85 14.00 14.85 0.0M
2021-08-02 13.40 13.55 13.40 13.50 0.0M
2021-07-30 13.00 13.50 13.00 13.40 0.0M
2021-07-29 13.00 13.00 13.00 13.00 0.0M
2021-07-28 13.10 13.10 13.00 13.00 0.0M
2021-07-27 13.00 13.10 13.00 13.10 0.0M
2021-07-26 12.90 13.00 12.90 13.00 0.0M
2021-07-23 12.90 13.00 12.90 13.00 0.0M
2021-07-22 13.00 13.00 12.60 12.95 0.0M
2021-07-21 13.85 13.85 13.50 13.50 0.0M
2021-07-20 12.95 13.00 12.95 13.00 0.0M
2021-07-19 13.00 13.00 13.00 13.00 0.0M
2021-07-16 13.00 13.00 13.00 13.00 0.0M
2021-07-15 13.00 13.00 13.00 13.00 0.0M
2021-07-14 12.15 12.15 12.00 12.15 0.0M
2021-07-13 12.50 12.50 12.15 12.15 0.0M
2021-07-12 12.50 12.50 12.20 12.20 0.0M
2021-07-09 12.75 12.75 12.60 12.60 0.0M
2021-07-08 12.70 12.70 12.60 12.60 0.0M
2021-07-07 12.65 12.65 12.60 12.60 0.0M
2021-07-06 13.00 13.00 12.80 13.00 0.0M
2021-07-05 13.10 13.10 12.90 13.00 0.0M
2021-07-02 13.00 13.10 12.60 13.10 0.0M
2021-07-01 13.00 13.00 13.00 13.00 0.0M
2021-06-30 13.05 14.00 13.05 13.20 0.0M
2021-06-29 12.70 12.80 12.60 12.80 0.0M
2021-06-28 13.00 13.00 12.70 12.70 0.0M
2021-06-25 13.00 13.00 13.00 13.00 0.0M
2021-06-24 13.00 13.00 13.00 13.00 0.0M
2021-06-23 13.40 13.40 13.40 13.40 0.0M
2021-06-22 13.00 13.50 13.00 13.00 0.0M
2021-06-21 13.70 13.70 13.20 13.50 0.0M
2021-06-18 13.75 13.75 13.70 13.70 0.0M
2021-06-17 13.50 14.00 13.50 14.00 0.0M
2021-06-16 13.80 14.00 13.70 14.00 0.0M
2021-06-15 14.00 14.00 14.00 14.00 0.0M
2021-06-11 14.00 14.00 14.00 14.00 0.0M
2021-06-10 14.00 14.00 14.00 14.00 0.0M
2021-06-09 13.80 14.00 13.80 14.00 0.0M
2021-06-08 13.85 13.85 13.85 13.85 0.0M
2021-06-07 13.90 13.90 13.90 13.90 0.0M
2021-06-04 13.80 13.85 13.70 13.70 0.0M
2021-06-03 14.10 14.80 13.70 14.80 0.0M
2021-06-02 14.10 14.10 14.10 14.10 0.0M
2021-06-01 14.05 14.10 14.05 14.10 0.0M
2021-05-31 14.10 14.10 14.10 14.10 0.0M
2021-05-28 14.50 14.50 14.00 14.00 0.0M
2021-05-27 14.75 14.80 14.50 14.50 0.0M
2021-05-26 14.10 14.10 14.10 14.10 0.0M
2021-05-25 13.50 14.00 13.50 14.00 0.0M
2021-05-24 14.40 14.40 14.00 14.00 0.0M
2021-05-21 14.90 14.90 14.50 14.50 0.0M
2021-05-20 14.50 14.50 14.45 14.50 0.0M
2021-05-19 13.70 14.15 13.70 14.15 0.0M
2021-05-18 14.70 14.70 13.40 14.05 0.0M
2021-05-17 14.90 15.05 14.85 14.85 0.0M
2021-05-14 13.50 13.70 13.50 13.70 0.0M
2021-05-13 13.70 13.70 13.40 13.40 0.0M
2021-05-12 13.90 14.10 13.60 13.70 0.0M
2021-05-11 14.60 14.60 14.20 14.40 0.0M
2021-05-10 15.10 15.10 15.00 15.10 0.0M
2021-05-07 15.50 15.50 15.50 15.50 0.0M
2021-05-06 16.15 16.15 15.50 15.50 0.0M
2021-05-05 14.70 14.70 14.70 14.70 0.0M
2021-05-04 14.70 14.70 14.70 14.70 0.0M
2021-05-03 15.80 15.80 14.60 14.70 0.0M
2021-04-29 16.50 16.50 16.00 16.00 0.0M
2021-04-28 16.30 16.50 16.30 16.30 0.0M
2021-04-27 16.45 16.45 16.20 16.25 0.0M
2021-04-26 16.45 16.75 16.45 16.45 0.0M
2021-04-23 17.20 17.20 15.70 16.45 0.0M
2021-04-22 17.40 18.00 17.40 17.40 0.0M
2021-04-21 14.85 17.40 14.85 17.40 0.0M
2021-04-20 17.00 17.00 15.85 15.85 0.0M
2021-04-19 18.20 18.20 17.10 17.10 0.0M
2021-04-16 18.10 18.10 18.10 18.10 0.0M
2021-04-15 18.00 18.50 18.00 18.50 0.0M
2021-04-14 19.55 19.55 18.80 18.80 0.0M
2021-04-13 19.15 20.00 19.15 19.90 0.0M
2021-04-12 19.50 19.50 19.00 19.05 0.0M
2021-04-09 20.00 20.00 19.20 19.25 0.0M
2021-04-08 22.05 22.05 19.20 19.20 0.0M
2021-04-07 20.05 20.05 20.05 20.05 0.0M
2021-04-06 18.25 18.25 18.25 18.25 0.0M
2021-04-01 16.60 16.60 16.60 16.60 0.0M
2021-03-31 15.10 15.10 15.10 15.10 0.0M
2021-03-30 12.55 13.75 12.55 13.75 0.0M
2021-03-29 12.25 12.50 12.25 12.50 0.0M
2021-03-26 12.20 12.50 12.20 12.45 0.0M
2021-03-25 12.10 12.35 12.10 12.35 0.0M
2021-03-24 12.15 12.40 12.15 12.30 0.0M
2021-03-23 12.30 12.45 12.05 12.45 0.0M
2021-03-22 12.30 12.45 12.30 12.45 0.0M
2021-03-19 12.00 12.10 11.80 12.10 0.0M
2021-03-18 11.90 12.00 11.90 11.95 0.0M
2021-03-17 12.75 12.75 11.90 11.90 0.0M
2021-03-16 12.55 12.80 12.50 12.50 0.0M
2021-03-15 12.60 12.60 12.50 12.55 0.0M
2021-03-12 12.70 12.70 12.60 12.60 0.0M
2021-03-11 13.10 13.10 12.60 12.65 0.0M
2021-03-10 12.60 13.00 12.60 13.00 0.0M
2021-03-09 12.00 13.00 12.00 12.50 0.0M
2021-03-08 12.00 12.00 12.00 12.00 0.0M
2021-03-05 12.00 12.00 11.80 11.80 0.0M
2021-03-04 11.80 12.00 11.70 12.00 0.0M
2021-03-03 11.80 11.80 11.70 11.80 0.0M
2021-03-02 12.00 12.00 11.65 11.80 0.0M
2021-02-26 11.30 11.80 11.25 11.80 0.0M
2021-02-25 11.50 11.50 11.45 11.45 0.0M
2021-02-24 11.80 11.80 11.60 11.60 0.0M
2021-02-23 11.70 11.90 11.70 11.90 0.0M
2021-02-22 12.05 12.05 11.65 11.65 0.0M
2021-02-19 12.05 12.05 11.90 12.00 0.0M
2021-02-18 12.10 12.10 11.90 12.05 0.0M
2021-02-17 12.25 12.25 12.00 12.00 0.0M
2021-02-05 11.30 12.30 11.30 12.30 0.0M
2021-02-04 12.10 12.10 11.20 11.20 0.0M
2021-02-03 12.20 12.20 12.10 12.10 0.0M
2021-02-02 12.20 12.20 12.00 12.20 0.0M
2021-02-01 12.40 12.40 12.20 12.20 0.0M
2021-01-29 12.60 12.60 12.40 12.50 0.0M
2021-01-28 12.60 12.60 12.50 12.60 0.0M
2021-01-27 12.50 13.00 12.45 13.00 0.0M
2021-01-26 12.90 12.90 12.70 12.70 0.0M
2021-01-25 13.00 13.00 12.60 13.00 0.0M
2021-01-22 12.50 13.00 12.40 13.00 0.0M
2021-01-21 13.10 13.10 12.60 12.60 0.0M
2021-01-20 13.00 13.10 13.00 13.00 0.0M
2021-01-19 13.50 13.50 12.90 13.10 0.0M
2021-01-18 13.80 13.80 13.40 13.40 0.0M
2021-01-15 13.20 13.60 13.10 13.60 0.0M
2021-01-14 13.20 13.20 13.15 13.15 0.0M
2021-01-13 13.30 13.30 13.15 13.15 0.0M
2021-01-12 13.30 13.30 13.30 13.30 0.0M
2021-01-11 13.30 13.30 12.90 13.30 0.0M
2021-01-08 13.30 13.30 13.10 13.30 0.0M
2021-01-07 13.55 13.55 13.00 13.30 0.0M
2021-01-06 13.60 13.60 13.50 13.55 0.0M
2021-01-05 13.60 13.60 13.40 13.60 0.0M
2021-01-04 13.40 13.70 13.40 13.60 0.0M