Cosmo Electronics Corp (2466)

2466
🏛️ 대만 →
60.90
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
2024-12-31 71.80 71.80 68.50 70.00 0.3M
2024-12-30 69.80 69.80 67.00 67.50 0.4M
2024-12-27 64.10 70.50 64.10 69.80 0.7M
2024-12-26 69.00 69.00 63.60 65.50 1.3M
2024-12-25 62.80 66.80 62.80 66.80 1.2M
2024-12-24 60.80 60.80 59.00 60.80 2.0M
2024-12-23 55.30 55.30 55.30 55.30 0.2M
2024-12-20 50.30 50.30 50.30 50.30 0.5M
2024-12-19 45.00 45.80 44.10 45.80 0.5M
2024-12-18 38.60 41.65 38.30 41.65 2.3M
2024-12-17 38.40 38.80 37.55 37.90 0.3M
2024-12-16 37.40 38.60 37.10 37.35 2.2M
2024-12-13 39.05 39.05 37.05 37.05 0.6M
2024-12-12 36.50 38.00 36.50 37.00 2.8M
2024-12-11 35.90 39.45 35.90 37.50 0.6M
2024-12-10 34.00 36.00 33.65 35.90 2.0M
2024-12-09 36.00 38.50 36.00 36.55 0.4M
2024-12-06 34.20 35.90 34.20 35.00 1.8M
2024-12-05 34.85 37.40 34.85 36.35 0.2M
2024-12-04 33.90 34.00 33.90 34.00 1.2M
2024-12-03 34.00 34.40 33.80 34.25 0.0M
2024-12-02 34.10 34.50 33.95 33.95 0.0M
2024-11-29 34.10 34.45 33.85 33.90 0.0M
2024-11-28 34.00 34.50 34.00 34.40 0.0M
2024-11-27 34.30 34.30 33.15 33.70 0.0M
2024-11-26 34.60 34.80 34.00 34.00 0.0M
2024-11-25 33.90 35.50 33.45 34.55 0.0M
2024-11-22 34.00 34.20 33.25 33.70 0.0M
2024-11-21 34.00 34.50 33.40 33.60 0.0M
2024-11-20 33.90 34.25 33.40 33.60 0.0M
2024-11-19 33.80 34.95 33.40 33.80 0.0M
2024-11-18 34.05 34.05 33.25 33.25 0.0M
2024-11-15 33.50 33.80 32.65 33.50 0.0M
2024-11-14 33.80 34.10 32.90 32.90 0.0M
2024-11-13 34.45 34.45 33.60 33.95 0.0M
2024-11-12 34.35 35.20 34.10 34.10 0.0M
2024-11-11 35.00 35.00 34.70 34.75 0.0M
2024-11-08 35.70 36.10 34.80 34.80 0.0M
2024-11-07 35.05 36.00 35.00 35.10 0.0M
2024-11-06 35.70 35.90 35.15 35.20 0.0M
2024-11-05 36.10 36.10 35.15 35.30 0.0M
2024-11-04 35.80 36.00 35.05 35.75 0.0M
2024-11-01 35.20 35.50 34.25 35.50 0.0M
2024-10-30 34.80 34.80 34.60 34.60 0.0M
2024-10-29 35.35 35.35 34.20 34.30 0.0M
2024-10-28 35.80 35.80 34.85 34.90 0.0M
2024-10-25 35.35 35.35 35.20 35.25 0.0M
2024-10-24 36.60 36.60 34.60 34.60 0.0M
2024-10-23 35.70 35.75 35.20 35.50 0.0M
2024-10-22 36.20 36.60 35.50 35.50 0.0M
2024-10-21 36.10 36.80 35.85 36.00 0.0M
2024-10-18 35.00 36.15 35.00 36.05 0.0M
2024-10-17 34.80 35.80 34.80 35.15 0.0M
2024-10-16 36.00 36.00 34.00 34.90 0.0M
2024-10-15 35.80 36.10 35.70 35.70 0.0M
2024-10-14 36.00 36.00 35.10 35.65 0.0M
2024-10-11 35.80 35.80 35.50 35.50 0.0M
2024-10-09 35.70 35.70 35.55 35.55 0.0M
2024-10-08 36.65 36.65 35.55 35.55 0.0M
2024-10-07 36.30 36.50 36.30 36.40 0.0M
2024-10-04 36.60 36.60 35.45 35.95 0.0M
2024-10-01 36.65 36.65 35.40 36.40 0.0M
2024-09-30 36.45 36.85 35.60 36.05 0.0M
2024-09-27 36.70 36.70 36.30 36.30 0.0M
2024-09-26 35.20 35.80 35.00 35.80 0.0M
2024-09-25 34.90 35.10 34.60 34.90 0.0M
2024-09-24 34.80 34.80 34.45 34.45 0.2M
2024-09-23 34.30 34.60 34.15 34.20 0.0M
2024-09-20 34.30 34.55 33.50 34.15 0.0M
2024-09-19 34.30 34.40 33.90 33.95 0.0M
2024-09-18 34.00 34.20 33.90 33.90 0.0M
2024-09-16 33.50 33.85 33.50 33.80 0.0M
2024-09-13 33.20 33.35 33.20 33.25 0.0M
2024-09-12 33.00 33.10 32.90 32.90 0.0M
2024-09-11 33.20 33.50 32.40 32.40 0.0M
2024-09-10 32.80 32.85 32.50 32.70 0.0M
2024-09-09 33.00 33.00 32.50 32.80 0.0M
2024-09-06 33.50 33.50 32.65 33.50 0.0M
2024-09-05 33.50 33.50 32.40 32.85 0.0M
2024-09-04 34.05 34.05 32.35 32.90 0.1M
2024-09-03 36.20 36.20 35.40 35.40 0.0M
2024-09-02 36.80 36.80 35.40 35.40 0.0M
2024-08-30 36.50 36.50 36.25 36.25 0.0M
2024-08-29 36.20 36.20 35.60 35.60 0.0M
2024-08-28 37.00 37.15 36.25 36.25 0.0M
2024-08-27 37.30 37.30 36.65 36.65 0.0M
2024-08-26 37.60 37.60 36.70 37.10 0.0M
2024-08-23 36.75 37.55 36.50 37.55 0.0M
2024-08-22 36.95 36.95 36.45 36.45 0.0M
2024-08-21 36.60 37.00 36.40 37.00 0.0M
2024-08-20 36.65 36.85 36.65 36.65 0.0M
2024-08-19 36.50 36.80 36.50 36.70 0.0M
2024-08-16 36.50 37.35 36.50 36.90 0.0M
2024-08-15 36.75 36.90 36.40 36.85 0.0M
2024-08-14 37.00 37.00 36.45 36.75 0.0M
2024-08-13 36.75 36.75 36.70 36.70 0.0M
2024-08-12 35.15 36.40 35.15 36.40 0.0M
2024-08-09 34.80 36.00 34.75 35.10 0.0M
2024-08-08 35.60 35.60 35.05 35.05 0.0M
2024-08-07 36.60 36.60 35.20 35.85 0.1M
2024-08-06 34.60 35.15 34.50 35.15 0.1M
2024-08-05 36.40 36.40 34.00 34.55 0.0M
2024-08-02 36.55 37.05 35.45 36.65 0.2M
2024-08-01 37.00 37.40 36.45 37.20 0.2M
2024-07-31 36.55 37.20 36.35 37.10 0.0M
2024-07-30 37.10 37.10 36.25 36.65 0.0M
2024-07-29 37.00 37.00 36.45 36.45 0.0M
2024-07-26 36.80 36.80 36.05 36.05 0.0M
2024-07-23 37.40 37.40 36.50 36.95 0.0M
2024-07-22 36.95 36.95 36.00 36.95 0.0M
2024-07-19 36.90 36.90 36.40 36.55 0.0M
2024-07-18 36.90 37.15 36.90 37.00 0.0M
2024-07-17 36.90 37.25 36.90 37.10 0.0M
2024-07-16 37.50 37.50 36.85 36.85 0.0M
2024-07-15 37.00 37.25 37.00 37.00 0.0M
2024-07-12 36.95 37.35 36.95 37.00 0.0M
2024-07-11 37.20 37.20 36.90 36.90 0.0M
2024-07-10 36.85 37.20 36.85 37.20 0.0M
2024-07-09 37.50 37.55 36.80 36.80 0.0M
2024-07-08 37.45 37.45 37.00 37.05 0.0M
2024-07-05 37.20 37.20 36.90 37.00 0.0M
2024-07-04 37.55 37.55 37.05 37.40 0.0M
2024-07-03 37.50 37.50 36.95 37.20 0.0M
2024-07-02 36.90 37.20 36.85 37.20 0.0M
2024-07-01 37.80 37.80 36.90 37.20 0.0M
2024-06-28 37.00 37.25 37.00 37.25 0.0M
2024-06-27 37.15 37.25 36.65 36.90 0.0M
2024-06-26 37.85 37.85 37.35 37.50 0.0M
2024-06-25 37.75 37.75 37.50 37.75 0.0M
2024-06-24 37.85 37.85 37.20 37.65 0.0M
2024-06-21 37.80 37.80 37.05 37.70 0.0M
2024-06-20 37.80 37.85 37.10 37.50 0.0M
2024-06-19 37.30 37.75 36.95 37.30 0.0M
2024-06-18 37.00 37.20 36.70 37.15 0.0M
2024-06-17 37.60 37.60 36.80 36.85 0.0M
2024-06-14 37.40 37.40 37.15 37.40 0.0M
2024-06-13 37.70 37.75 37.35 37.50 0.0M
2024-06-12 37.75 37.80 37.60 37.70 0.0M
2024-06-11 37.10 37.10 36.80 37.05 0.0M
2024-06-07 37.70 37.70 36.90 36.95 0.0M
2024-06-06 37.50 37.50 36.75 37.10 0.0M
2024-06-05 37.80 37.85 37.10 37.70 0.0M
2024-06-04 37.10 37.65 37.10 37.65 0.0M
2024-06-03 37.85 37.85 37.45 37.80 0.0M
2024-05-31 37.90 37.90 37.45 37.85 0.0M
2024-05-30 37.00 37.50 37.00 37.50 0.0M
2024-05-29 37.05 37.45 36.90 37.00 0.0M
2024-05-28 37.05 37.45 37.05 37.40 0.0M
2024-05-27 37.00 37.90 36.85 37.45 0.0M
2024-05-24 36.90 37.00 36.90 37.00 0.0M
2024-05-23 36.75 37.75 36.75 37.25 0.0M
2024-05-22 38.20 38.20 37.55 37.70 0.0M
2024-05-21 38.15 38.15 37.50 37.95 0.0M
2024-05-20 37.80 38.00 37.60 37.85 0.0M
2024-05-17 37.90 37.90 37.20 37.40 0.0M
2024-05-16 37.25 37.75 37.00 37.70 0.0M
2024-05-15 37.60 37.60 36.80 37.25 0.0M
2024-05-14 37.20 37.20 36.90 37.15 0.0M
2024-05-13 37.00 37.00 36.50 36.50 0.0M
2024-05-10 37.35 37.35 36.90 37.00 0.0M
2024-05-09 37.45 37.45 36.55 36.55 0.0M
2024-05-08 36.85 36.95 36.50 36.95 0.0M
2024-05-07 36.70 37.40 36.15 36.85 0.0M
2024-05-06 37.05 37.95 36.60 36.60 0.0M
2024-05-03 37.25 37.30 36.90 36.90 0.0M
2024-05-02 36.60 36.80 35.95 36.80 0.0M
2024-04-30 36.50 36.90 36.45 36.45 0.0M
2024-04-29 36.90 36.90 36.50 36.65 0.0M
2024-04-26 37.20 37.20 36.55 36.55 0.1M
2024-04-25 37.40 37.40 36.65 37.10 0.0M
2024-04-24 37.35 37.35 37.00 37.00 0.0M
2024-04-23 37.10 37.55 36.25 36.60 0.0M
2024-04-22 36.70 37.10 36.40 36.40 0.0M
2024-04-19 36.60 36.65 35.30 36.20 0.1M
2024-04-18 36.45 37.50 36.20 37.30 0.0M
2024-04-17 36.90 37.40 36.25 36.95 0.0M
2024-04-16 37.20 37.65 36.90 36.90 0.0M
2024-04-15 37.65 37.90 37.60 37.70 0.0M
2024-04-12 37.85 37.85 37.40 37.70 0.0M
2024-04-11 37.15 37.70 37.15 37.40 0.0M
2024-04-10 37.60 37.60 37.05 37.10 0.0M
2024-04-09 37.15 37.15 36.75 37.10 0.0M
2024-04-08 36.95 37.45 36.85 36.85 0.0M
2024-04-03 37.00 37.65 36.55 37.15 0.0M
2024-04-02 37.80 37.80 37.05 37.05 0.0M
2024-04-01 37.00 37.50 37.00 37.40 0.0M
2024-03-29 37.40 37.45 37.05 37.05 0.0M
2024-03-28 37.15 37.45 36.80 37.45 0.0M
2024-03-27 37.40 37.95 37.25 37.25 0.0M
2024-03-26 38.15 38.15 36.75 37.50 0.0M
2024-03-25 37.30 37.95 37.30 37.95 0.0M
2024-03-22 37.75 38.20 37.75 37.90 0.0M
2024-03-21 37.55 37.90 37.50 37.90 0.0M
2024-03-20 37.20 37.20 36.20 37.20 0.0M
2024-03-19 37.15 37.50 37.15 37.50 0.0M
2024-03-18 37.45 37.70 37.35 37.35 0.0M
2024-03-15 37.10 37.20 36.55 37.00 0.0M
2024-03-14 36.80 37.55 36.65 37.00 0.0M
2024-03-13 37.00 37.60 37.00 37.00 0.0M
2024-03-12 37.30 37.70 37.15 37.40 0.0M
2024-03-11 37.30 37.50 37.15 37.15 0.0M
2024-03-08 36.55 37.25 36.55 36.65 0.0M
2024-03-07 36.70 37.20 36.70 36.85 0.0M
2024-03-06 37.10 37.30 36.85 36.85 0.1M
2024-03-05 37.15 37.35 37.00 37.10 0.0M
2024-03-04 36.55 37.90 36.55 37.10 0.0M
2024-03-01 36.70 37.00 36.70 36.80 0.1M
2024-02-29 36.65 36.85 36.65 36.85 0.0M
2024-02-27 36.65 37.10 36.60 36.60 0.1M
2024-02-26 37.00 37.05 36.65 36.65 0.0M
2024-02-23 38.05 38.15 37.35 37.35 0.0M
2024-02-22 37.60 38.25 37.55 38.20 0.0M
2024-02-21 37.55 37.80 37.30 37.40 0.0M
2024-02-20 38.00 38.35 37.65 37.80 0.0M
2024-02-19 37.10 37.90 37.10 37.65 0.0M
2024-02-16 37.50 37.60 36.65 37.15 0.0M
2024-02-15 36.50 37.20 36.00 37.10 0.0M
2024-02-05 36.10 36.60 35.85 36.60 0.0M
2024-02-02 35.65 36.55 35.50 36.55 0.0M
2024-02-01 35.10 35.70 35.05 35.70 0.0M
2024-01-31 35.65 35.65 35.05 35.05 0.0M
2024-01-30 35.75 36.05 35.75 35.85 0.0M
2024-01-29 35.45 35.90 35.45 35.80 0.1M
2024-01-26 35.60 35.70 35.50 35.70 0.1M
2024-01-25 36.00 36.20 36.00 36.10 0.0M
2024-01-24 35.50 36.15 35.50 35.80 0.0M
2024-01-23 35.90 35.95 35.80 35.80 0.1M
2024-01-22 35.75 36.05 35.35 35.75 0.1M
2024-01-19 35.60 35.75 35.20 35.60 0.0M
2024-01-18 35.30 35.80 35.20 35.70 0.1M
2024-01-17 35.30 36.30 35.10 35.40 0.1M
2024-01-16 37.00 37.00 36.00 36.00 0.0M
2024-01-15 37.60 37.80 37.10 37.30 0.0M
2024-01-12 37.25 37.55 37.25 37.50 0.0M
2024-01-11 37.55 37.60 37.20 37.60 0.1M
2024-01-10 37.50 37.80 37.30 37.40 0.0M
2024-01-09 37.65 37.70 37.10 37.40 0.1M
2024-01-08 37.65 37.80 37.50 37.50 0.0M
2024-01-05 37.10 37.50 37.10 37.45 0.1M
2024-01-04 37.35 37.50 37.10 37.45 0.0M
2024-01-03 37.50 37.95 37.20 37.25 0.0M
2024-01-02 38.10 38.10 37.50 38.00 0.0M