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
2023-12-28 21.65 21.65 21.65 21.65 0.0M
2023-12-27 22.30 22.30 22.15 22.15 0.0M
2023-12-26 22.00 22.25 21.85 22.25 0.0M
2023-12-25 21.70 22.30 21.70 22.00 0.0M
2023-12-21 21.75 21.75 21.70 21.70 0.0M
2023-12-20 21.95 21.95 21.60 21.60 0.0M
2023-12-19 22.00 22.00 21.65 21.70 0.0M
2023-12-18 21.90 21.95 21.90 21.90 0.0M
2023-12-15 21.45 22.10 21.45 22.05 0.0M
2023-12-14 21.40 21.40 21.40 21.40 0.0M
2023-12-13 21.25 21.25 21.25 21.25 0.0M
2023-12-12 21.60 21.65 21.60 21.65 0.0M
2023-12-11 21.60 21.80 21.60 21.80 0.0M
2023-12-08 21.55 21.55 21.50 21.50 0.0M
2023-12-07 21.50 22.30 21.00 22.30 0.0M
2023-12-06 20.90 21.55 20.90 21.50 0.0M
2023-12-05 20.60 20.95 20.60 20.95 0.0M
2023-12-04 21.50 21.50 21.10 21.10 0.0M
2023-12-01 21.05 21.60 21.00 21.55 0.0M
2023-11-30 20.90 21.45 20.90 21.45 0.0M
2023-11-29 21.00 21.50 20.80 20.90 0.0M
2023-11-28 20.80 21.50 20.80 21.00 0.0M
2023-11-27 21.30 21.30 20.80 20.90 0.0M
2023-11-24 21.35 21.45 21.30 21.40 0.0M
2023-11-23 21.50 21.75 21.50 21.60 0.0M
2023-11-22 21.90 21.95 21.55 21.80 0.0M
2023-11-21 22.15 22.45 21.50 21.50 0.0M
2023-11-20 22.20 22.20 22.10 22.10 0.0M
2023-11-15 23.00 23.05 22.90 22.90 0.0M
2023-11-14 22.40 22.40 22.20 22.25 0.0M
2023-11-13 22.85 22.90 22.15 22.30 0.0M
2023-11-10 22.60 23.00 22.60 23.00 0.0M
2023-11-09 23.40 23.80 23.40 23.50 0.0M
2023-11-08 23.45 24.00 23.45 23.85 0.0M
2023-11-07 24.00 25.00 23.20 25.00 0.0M
2023-11-06 23.85 24.00 23.50 23.90 0.0M
2023-11-03 24.00 24.00 23.80 23.80 0.0M
2023-11-02 24.40 24.50 23.95 23.95 0.0M
2023-11-01 24.20 24.20 23.95 23.95 0.0M
2023-10-31 24.35 24.55 23.75 24.50 0.0M
2023-10-30 25.00 25.00 25.00 25.00 0.0M
2023-10-27 25.00 25.45 25.00 25.45 0.0M
2023-10-26 24.50 24.90 24.50 24.90 0.0M
2023-10-25 25.05 25.05 25.00 25.00 0.0M
2023-10-24 25.20 25.25 24.85 25.00 0.0M
2023-10-23 25.05 25.35 25.05 25.15 0.0M
2023-10-20 25.40 26.35 25.40 26.10 0.0M
2023-10-19 25.60 25.80 25.60 25.60 0.0M
2023-10-18 28.95 28.95 25.50 26.10 0.0M
2023-10-17 25.00 27.45 25.00 27.30 0.0M
2023-10-16 22.80 25.00 22.80 25.00 0.0M
2023-10-13 22.75 22.75 22.75 22.75 0.0M
2023-10-12 23.50 23.50 22.50 22.75 0.0M
2023-10-11 23.60 23.60 23.60 23.60 0.0M
2023-10-06 23.95 24.00 23.70 23.70 0.0M
2023-10-05 23.80 24.90 23.70 24.20 0.0M
2023-10-04 24.30 24.30 23.60 23.60 0.0M
2023-10-03 23.80 24.00 23.60 23.80 0.0M
2023-10-02 24.00 24.00 23.80 23.80 0.0M
2023-09-28 23.90 23.90 23.65 23.65 0.0M
2023-09-26 23.65 23.90 23.50 23.90 0.0M
2023-09-25 23.90 23.90 23.85 23.85 0.0M
2023-09-22 24.45 24.45 24.05 24.05 0.0M
2023-09-21 24.25 24.25 24.25 24.25 0.0M
2023-09-20 23.35 24.35 23.35 24.25 0.0M
2023-09-19 24.15 24.30 24.00 24.00 0.0M
2023-09-18 24.05 24.15 24.05 24.10 0.0M
2023-09-15 24.30 24.30 24.10 24.15 0.0M
2023-09-14 24.45 24.50 24.20 24.20 0.0M
2023-09-13 24.15 24.60 24.05 24.05 0.0M
2023-09-12 24.60 24.60 24.10 24.25 0.0M
2023-09-11 24.80 24.80 24.20 24.60 0.0M
2023-09-08 25.25 25.50 24.50 25.05 0.0M
2023-09-07 24.90 24.90 24.25 24.30 0.0M
2023-09-06 25.45 25.45 24.75 24.85 0.0M
2023-09-05 25.85 25.95 24.40 25.60 0.0M
2023-09-04 25.85 26.30 25.80 25.85 0.0M
2023-09-01 26.30 26.45 26.20 26.45 0.0M
2023-08-31 25.95 26.55 25.95 26.20 0.0M
2023-08-30 27.25 27.25 26.45 26.45 0.0M
2023-08-29 26.20 26.55 26.20 26.55 0.0M
2023-08-28 26.60 26.60 26.50 26.50 0.0M
2023-08-25 26.10 26.25 26.10 26.10 0.0M
2023-08-24 26.70 26.70 26.10 26.35 0.0M
2023-08-23 26.80 26.90 26.80 26.90 0.0M
2023-08-22 27.00 27.65 26.70 26.90 0.0M
2023-08-21 26.60 27.25 26.60 27.25 0.0M
2023-08-18 26.60 26.65 26.55 26.55 0.0M
2023-08-17 27.00 27.20 26.50 26.60 0.0M
2023-08-16 26.70 27.35 26.70 27.20 0.0M
2023-08-15 29.75 29.75 27.40 27.70 0.0M
2023-08-14 27.20 27.20 27.00 27.05 0.0M
2023-08-11 27.25 27.35 27.00 27.30 0.0M
2023-08-10 28.20 28.20 27.00 27.00 0.0M
2023-08-09 27.65 27.95 27.65 27.80 0.0M
2023-08-08 27.45 27.90 27.00 27.65 0.0M
2023-08-07 27.80 27.80 27.20 27.55 0.0M
2023-08-04 27.90 27.90 27.80 27.80 0.0M
2023-08-02 28.65 28.70 27.85 27.90 0.0M
2023-08-01 28.25 28.25 27.80 27.85 0.0M
2023-07-31 28.55 28.60 28.00 28.20 0.0M
2023-07-28 27.75 28.20 27.75 28.20 0.0M
2023-07-27 27.55 28.35 27.50 28.00 0.0M
2023-07-26 28.35 28.35 28.00 28.10 0.0M
2023-07-25 28.15 28.60 27.20 28.25 0.0M
2023-07-24 28.40 28.75 28.00 28.15 0.0M
2023-07-21 29.00 29.15 28.50 28.75 0.0M
2023-07-20 27.40 28.45 27.40 28.00 0.0M
2023-07-19 27.00 27.95 26.95 27.40 0.0M
2023-07-18 26.60 27.50 26.50 26.80 0.0M
2023-07-17 26.65 26.90 26.50 26.50 0.0M
2023-07-14 27.50 27.50 26.10 26.65 0.0M
2023-07-13 27.00 27.55 26.65 26.65 0.0M
2023-07-12 26.80 26.95 26.60 26.65 0.0M
2023-07-11 27.35 27.35 26.50 26.50 0.0M
2023-07-10 28.25 28.25 27.20 27.25 0.0M
2023-07-07 28.10 29.00 28.10 28.25 0.0M
2023-07-06 27.80 28.10 27.55 27.60 0.0M
2023-07-05 28.20 28.30 27.90 27.90 0.0M
2023-07-04 29.35 29.40 28.20 28.20 0.0M
2023-07-03 28.30 28.70 28.10 28.65 0.0M
2023-06-30 28.50 28.60 28.00 28.60 0.0M
2023-06-29 28.55 28.85 28.10 28.50 0.0M
2023-06-28 29.65 29.65 28.50 28.60 0.0M
2023-06-27 29.85 29.85 28.75 29.75 0.0M
2023-06-26 30.70 30.70 29.30 29.95 0.0M
2023-06-21 28.40 30.95 28.40 29.75 0.0M
2023-06-20 27.90 28.40 27.80 28.30 0.0M
2023-06-19 28.70 28.70 28.00 28.20 0.0M
2023-06-16 29.50 29.60 28.60 28.75 0.0M
2023-06-15 27.15 28.75 27.15 28.70 0.0M
2023-06-14 27.80 28.15 27.05 27.90 0.0M
2023-06-13 29.00 30.35 27.00 27.50 0.0M
2023-06-12 31.55 33.35 30.00 30.00 0.0M
2023-06-09 32.55 32.55 31.50 31.95 0.0M
2023-06-08 30.75 33.40 30.75 32.20 0.0M
2023-06-07 31.25 34.20 31.00 31.40 0.0M
2023-06-06 34.90 35.00 33.05 33.05 0.0M
2023-06-05 33.25 35.50 32.10 34.90 0.0M
2023-06-02 34.50 34.60 33.20 33.25 0.0M
2023-06-01 35.75 35.75 34.55 34.70 0.0M
2023-05-31 36.00 36.00 34.15 35.70 0.0M
2023-05-30 35.60 36.90 34.20 35.10 0.0M
2023-05-29 31.00 34.10 28.05 34.05 0.0M
2023-05-26 28.15 31.65 28.15 31.00 0.0M
2023-05-25 25.70 28.85 25.70 28.80 0.0M
2023-05-24 26.30 26.60 25.80 26.25 0.0M
2023-05-23 26.70 27.10 26.50 26.90 0.0M
2023-05-22 27.00 27.00 26.50 26.65 0.0M
2023-05-19 27.40 27.85 27.00 27.50 0.0M
2023-05-18 27.80 28.15 26.80 27.40 0.0M
2023-05-17 29.70 29.80 26.40 28.15 0.0M
2023-05-16 27.35 28.70 27.30 28.70 0.0M
2023-05-15 25.00 26.45 24.90 26.10 0.0M
2023-05-12 25.10 25.60 24.00 24.65 0.0M
2023-05-11 25.00 26.50 25.00 25.10 0.0M
2023-05-10 27.75 27.75 27.05 27.75 0.0M
2023-05-09 24.60 25.25 24.00 25.25 0.0M
2023-05-08 24.05 24.50 23.90 24.50 0.0M
2023-05-05 24.50 24.85 24.30 24.85 0.0M
2023-05-04 25.00 25.00 24.75 24.75 0.0M
2023-05-03 24.50 24.80 24.50 24.80 0.0M
2023-04-28 24.65 24.85 24.55 24.85 0.0M
2023-04-27 24.45 24.90 24.40 24.90 0.0M
2023-04-26 23.95 24.25 23.50 24.25 0.0M
2023-04-25 23.95 23.95 23.55 23.95 0.0M
2023-04-24 24.20 24.40 23.50 23.70 0.0M
2023-04-21 24.15 24.65 24.00 24.00 0.0M
2023-04-20 24.00 24.55 24.00 24.55 0.0M
2023-04-19 24.25 24.25 24.25 24.25 0.0M
2023-04-18 24.80 24.80 24.15 24.30 0.0M
2023-04-17 25.00 25.00 25.00 25.00 0.0M
2023-04-14 24.50 25.20 24.35 25.10 0.0M
2023-04-13 24.45 24.50 24.25 24.50 0.0M
2023-04-12 24.50 24.50 24.45 24.45 0.0M
2023-04-11 24.20 24.50 24.20 24.50 0.0M
2023-04-10 24.50 24.55 24.50 24.50 0.0M
2023-04-07 24.25 24.30 24.25 24.25 0.0M
2023-04-06 24.30 24.70 24.25 24.30 0.0M
2023-03-31 24.35 24.35 24.25 24.25 0.0M
2023-03-30 25.00 25.10 24.40 24.45 0.0M
2023-03-29 25.55 27.00 24.70 25.50 0.0M
2023-03-28 24.75 25.95 24.75 25.40 0.0M
2023-03-27 25.25 25.25 23.80 24.30 0.0M
2023-03-24 25.70 25.70 24.50 24.80 0.0M
2023-03-23 24.10 25.60 23.80 25.20 0.0M
2023-03-22 24.10 24.10 24.00 24.00 0.0M
2023-03-21 24.00 24.10 24.00 24.00 0.0M
2023-03-20 24.00 24.15 24.00 24.00 0.0M
2023-03-15 24.10 24.40 24.00 24.40 0.0M
2023-03-14 23.75 24.05 23.75 24.00 0.0M
2023-03-13 24.00 24.05 24.00 24.00 0.0M
2023-03-10 23.50 24.00 23.35 24.00 0.0M
2023-03-09 23.80 24.00 23.50 24.00 0.0M
2023-03-08 23.90 23.90 23.45 23.90 0.0M
2023-03-07 23.70 24.00 23.50 23.90 0.0M
2023-03-06 24.55 24.55 23.80 24.20 0.0M
2023-03-03 24.10 24.50 23.20 24.50 0.0M
2023-03-02 24.20 24.20 24.20 24.20 0.0M
2023-03-01 24.10 24.60 24.10 24.60 0.0M
2023-02-24 24.80 24.80 24.15 24.15 0.0M
2023-02-23 24.25 24.95 24.15 24.80 0.0M
2023-02-22 24.90 24.90 24.90 24.90 0.0M
2023-02-21 25.35 25.35 24.70 24.80 0.0M
2023-02-20 25.00 25.50 25.00 25.15 0.0M
2023-02-17 24.20 24.95 24.00 24.75 0.0M
2023-02-16 25.15 25.15 24.50 24.80 0.0M
2023-02-15 25.00 25.15 24.85 24.85 0.0M
2023-02-14 24.50 24.85 24.50 24.85 0.0M
2023-02-13 24.60 25.00 24.60 25.00 0.0M
2023-02-10 24.55 24.95 24.50 24.95 0.0M
2023-02-09 25.10 25.15 24.50 25.10 0.0M
2023-02-08 24.95 25.00 24.60 24.80 0.0M
2023-02-07 25.00 25.20 24.45 25.20 0.0M
2023-02-06 25.30 25.95 25.30 25.80 0.0M
2023-02-03 25.00 25.45 24.65 25.40 0.0M
2023-02-02 24.55 25.00 24.55 25.00 0.0M
2023-02-01 25.90 25.90 24.55 24.55 0.0M
2023-01-31 25.60 25.75 25.20 25.75 0.0M
2023-01-30 25.90 26.45 25.90 25.90 0.0M
2023-01-17 25.75 26.10 25.70 25.90 0.0M
2023-01-16 25.35 26.70 25.35 26.65 0.0M
2023-01-13 26.75 26.75 26.75 26.75 0.0M
2023-01-12 25.25 25.95 25.25 25.90 0.0M
2023-01-11 26.50 26.50 25.70 26.10 0.0M
2023-01-10 27.10 27.10 26.00 26.60 0.0M
2023-01-09 26.10 27.20 26.10 27.20 0.0M
2023-01-06 26.75 27.35 26.75 27.35 0.0M
2023-01-05 26.60 27.05 26.60 27.05 0.0M
2023-01-04 26.80 27.35 26.75 27.35 0.0M
2023-01-03 27.55 27.55 27.55 27.55 0.0M