CTCI Corp (9933)

9933
🏛️ 대만 →
31.85
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 42.30 42.30 41.85 41.85 1.1M
2022-12-29 41.85 42.30 41.60 42.15 1.2M
2022-12-28 41.90 42.40 41.85 42.00 1.3M
2022-12-27 42.20 42.40 42.00 42.00 0.8M
2022-12-26 41.95 42.20 41.75 42.20 0.7M
2022-12-23 41.40 41.85 41.25 41.85 0.9M
2022-12-22 41.80 41.90 41.45 41.60 1.6M
2022-12-21 41.35 41.95 41.35 41.50 1.0M
2022-12-20 42.20 42.45 41.25 41.35 2.8M
2022-12-19 42.80 42.95 42.25 42.30 2.3M
2022-12-16 42.80 43.30 42.10 42.80 3.6M
2022-12-15 43.05 43.30 42.80 42.85 1.8M
2022-12-14 43.30 43.30 42.55 42.85 1.6M
2022-12-13 43.50 43.65 42.75 42.85 2.1M
2022-12-12 42.60 43.50 42.50 43.35 3.0M
2022-12-09 43.20 43.40 42.55 42.65 2.3M
2022-12-08 42.80 43.35 42.45 43.05 3.5M
2022-12-07 42.05 43.90 42.05 42.15 7.6M
2022-12-06 41.20 42.45 41.20 42.05 3.7M
2022-12-05 41.95 41.95 41.15 41.30 3.5M
2022-12-02 41.95 42.30 41.70 41.80 3.5M
2022-12-01 40.90 41.70 40.90 41.70 3.7M
2022-11-30 40.50 40.85 40.45 40.65 3.4M
2022-11-29 40.40 40.60 40.15 40.40 1.5M
2022-11-28 40.40 40.60 40.00 40.40 1.9M
2022-11-25 40.25 40.65 40.25 40.40 1.9M
2022-11-24 40.45 40.50 39.95 40.20 2.9M
2022-11-23 39.90 40.40 39.75 40.25 3.4M
2022-11-22 40.20 40.25 39.80 39.80 3.0M
2022-11-21 39.85 40.25 39.70 40.15 3.2M
2022-11-18 40.00 40.20 39.40 39.55 4.1M
2022-11-17 39.80 40.15 39.50 39.90 2.7M
2022-11-16 40.20 40.35 39.75 39.75 4.2M
2022-11-15 40.10 40.35 39.75 40.00 5.5M
2022-11-14 39.30 40.45 39.20 40.25 6.4M
2022-11-11 39.25 39.80 39.10 39.10 6.8M
2022-11-10 38.75 39.00 38.45 38.70 4.7M
2022-11-09 39.00 39.25 38.60 38.80 7.4M
2022-11-08 38.70 39.30 38.35 38.90 8.3M
2022-11-07 39.95 39.95 38.10 38.60 17.1M
2022-11-04 40.00 41.50 39.00 40.10 20.7M
2022-11-03 44.80 44.85 42.70 42.70 9.6M
2022-11-02 47.30 47.65 47.00 47.40 1.5M
2022-11-01 46.65 47.30 46.50 47.30 2.2M
2022-10-31 46.95 47.30 46.60 46.90 1.4M
2022-10-28 47.30 47.60 46.55 46.65 1.7M
2022-10-27 46.60 47.40 46.50 47.35 3.0M
2022-10-26 46.00 46.60 45.70 46.60 2.3M
2022-10-25 45.50 46.15 45.20 45.95 1.7M
2022-10-24 46.75 46.75 45.25 45.40 2.6M
2022-10-21 45.70 46.75 45.60 46.20 3.1M
2022-10-20 45.80 45.80 44.45 45.60 4.0M
2022-10-19 44.90 46.20 44.90 46.20 2.9M
2022-10-18 44.60 45.35 44.30 45.20 1.9M
2022-10-17 44.05 44.70 43.25 44.45 2.1M
2022-10-14 44.50 44.85 44.20 44.40 1.8M
2022-10-13 45.40 45.65 43.95 44.15 2.3M
2022-10-12 45.85 46.00 45.20 45.35 2.0M
2022-10-11 46.40 46.45 45.65 45.85 2.5M
2022-10-07 46.15 47.15 46.15 46.60 2.5M
2022-10-06 45.90 46.00 45.60 45.80 1.2M
2022-10-05 46.30 46.30 46.00 46.05 1.4M
2022-10-04 46.10 46.40 45.80 45.95 1.7M
2022-10-03 45.20 46.00 45.20 45.85 3.0M
2022-09-30 46.00 46.15 45.15 45.60 3.9M
2022-09-29 46.15 46.80 46.15 46.70 2.1M
2022-09-28 48.05 48.15 46.00 46.05 3.1M
2022-09-27 47.25 48.35 46.55 48.00 2.6M
2022-09-26 48.00 48.30 47.20 47.25 3.1M
2022-09-23 49.55 49.65 48.75 49.00 3.1M
2022-09-22 48.80 49.50 48.35 49.50 5.2M
2022-09-21 48.30 48.90 48.10 48.90 3.8M
2022-09-20 47.05 49.00 47.05 48.30 4.3M
2022-09-19 47.65 47.65 46.30 46.85 3.2M
2022-09-16 47.85 47.95 47.45 47.65 2.3M
2022-09-15 47.30 48.00 47.30 47.85 1.9M
2022-09-14 47.10 47.45 46.55 47.30 1.9M
2022-09-13 47.80 48.05 47.45 47.60 2.2M
2022-09-12 48.20 48.20 47.30 47.55 2.6M
2022-09-08 48.65 49.70 47.70 47.80 6.7M
2022-09-07 48.40 48.70 47.90 48.40 3.2M
2022-09-06 49.00 49.35 48.05 48.35 6.8M
2022-09-05 46.45 49.00 46.45 48.85 11.1M
2022-09-02 45.05 46.15 45.00 45.95 3.1M
2022-09-01 44.95 44.95 44.50 44.60 1.5M
2022-08-31 45.40 45.45 45.05 45.05 0.9M
2022-08-30 45.30 45.85 45.15 45.35 0.9M
2022-08-29 45.30 45.55 44.70 45.30 1.4M
2022-08-26 45.00 46.05 45.00 45.95 2.0M
2022-08-25 45.00 45.15 44.85 44.95 1.0M
2022-08-24 45.05 45.15 44.70 45.00 0.8M
2022-08-23 44.85 45.20 44.80 44.95 0.7M
2022-08-22 45.40 45.45 44.70 45.20 0.7M
2022-08-19 45.45 45.60 45.20 45.35 0.9M
2022-08-18 45.70 46.20 45.35 45.55 1.4M
2022-08-17 45.00 46.00 45.00 45.65 1.9M
2022-08-16 44.45 45.25 44.35 45.00 2.7M
2022-08-15 44.60 44.80 44.30 44.60 1.8M
2022-08-12 44.50 44.70 44.25 44.60 1.2M
2022-08-11 44.20 44.50 44.00 44.50 1.3M
2022-08-10 43.60 44.20 43.60 44.10 1.1M
2022-08-09 43.45 43.85 43.45 43.85 0.9M
2022-08-08 43.80 43.90 43.20 43.45 1.2M
2022-08-05 43.30 43.95 43.00 43.60 2.5M
2022-08-04 43.40 43.60 42.25 42.50 2.8M
2022-08-03 43.20 44.15 43.20 43.65 1.2M
2022-08-02 43.70 44.25 43.30 43.65 2.3M
2022-08-01 44.00 44.55 43.90 44.00 1.1M
2022-07-29 43.90 44.55 43.70 44.45 1.5M
2022-07-28 44.50 45.05 43.90 44.15 2.5M
2022-07-27 42.80 44.75 42.80 44.75 4.1M
2022-07-26 42.50 43.05 42.40 42.90 1.5M
2022-07-25 41.50 42.80 41.20 42.60 1.7M
2022-07-22 41.40 41.85 40.90 41.60 1.7M
2022-07-21 41.70 41.70 40.50 41.30 2.1M
2022-07-20 42.50 42.60 41.40 41.40 2.3M
2022-07-19 42.00 42.25 41.85 41.95 1.1M
2022-07-18 42.30 42.35 41.90 42.00 1.4M
2022-07-15 42.10 42.30 41.65 41.90 1.0M
2022-07-14 41.55 42.40 41.40 42.20 1.2M
2022-07-13 42.40 42.40 41.50 41.55 1.5M
2022-07-12 41.60 41.80 41.15 41.70 1.6M
2022-07-11 41.85 42.35 41.75 42.05 1.5M
2022-07-08 41.00 42.00 40.85 41.85 2.6M
2022-07-07 40.20 41.25 39.60 40.90 2.4M
2022-07-06 41.30 41.30 40.05 40.10 2.8M
2022-07-05 41.80 42.00 40.60 41.30 2.1M
2022-07-04 42.40 42.60 41.05 41.15 2.5M
2022-07-01 42.60 43.45 42.20 42.40 4.1M
2022-06-30 45.95 45.95 44.75 44.90 4.6M
2022-06-29 46.00 46.40 45.80 46.05 2.3M
2022-06-28 46.70 46.95 46.05 46.25 1.8M
2022-06-27 47.00 47.20 46.45 46.65 2.9M
2022-06-24 47.55 47.95 46.55 46.55 3.4M
2022-06-23 49.00 49.30 46.60 47.05 5.2M
2022-06-22 49.00 49.60 48.45 48.90 4.9M
2022-06-21 49.00 49.20 46.85 49.00 5.3M
2022-06-20 48.60 49.80 47.75 47.75 9.0M
2022-06-17 48.50 49.90 47.95 48.10 9.6M
2022-06-16 48.10 50.40 47.80 48.00 14.3M
2022-06-15 46.50 48.45 46.50 47.60 5.9M
2022-06-14 45.65 46.35 45.20 46.30 1.5M
2022-06-13 45.50 46.00 45.10 45.75 1.6M
2022-06-10 46.00 46.45 45.70 46.00 1.3M
2022-06-09 45.80 46.30 45.55 46.15 1.3M
2022-06-08 45.50 45.80 45.40 45.80 0.7M
2022-06-07 45.15 45.70 45.15 45.30 0.8M
2022-06-06 45.05 45.75 45.05 45.25 1.3M
2022-06-02 45.75 45.85 45.25 45.25 1.3M
2022-06-01 46.70 46.70 45.75 45.75 1.4M
2022-05-31 46.10 46.70 45.65 46.70 1.9M
2022-05-30 45.70 46.45 45.30 46.20 1.3M
2022-05-27 45.25 45.65 45.15 45.60 1.0M
2022-05-26 45.05 45.50 44.75 45.00 1.2M
2022-05-25 43.80 45.10 43.80 44.90 1.9M
2022-05-24 43.65 44.35 43.60 43.70 1.5M
2022-05-23 45.35 45.40 43.60 43.65 3.7M
2022-05-20 45.45 45.65 45.20 45.20 1.3M
2022-05-19 46.00 46.15 45.30 45.60 1.1M
2022-05-18 46.50 47.20 46.35 46.65 1.4M
2022-05-17 46.05 46.80 45.60 46.50 1.6M
2022-05-16 46.90 46.90 45.55 46.00 1.7M
2022-05-13 46.00 46.45 45.65 46.45 1.9M
2022-05-12 47.55 47.55 45.50 45.50 3.0M
2022-05-11 47.60 48.20 47.20 47.60 1.6M
2022-05-10 47.70 47.80 46.40 47.55 3.2M
2022-05-09 49.00 49.50 48.00 48.25 3.1M
2022-05-06 47.70 49.75 46.85 49.15 8.1M
2022-05-05 46.70 48.30 46.65 47.80 4.1M
2022-05-04 46.25 46.50 46.05 46.10 1.0M
2022-05-03 46.70 46.70 46.15 46.20 1.5M
2022-04-29 45.85 46.60 45.80 46.60 1.6M
2022-04-27 46.05 46.05 44.90 45.20 3.0M
2022-04-26 46.80 47.10 46.45 46.70 1.4M
2022-04-25 47.70 47.70 46.45 46.80 1.9M
2022-04-22 46.15 48.20 45.80 47.80 4.2M
2022-04-21 47.35 47.35 46.00 46.70 2.5M
2022-04-20 47.15 47.35 46.70 47.30 2.5M
2022-04-19 45.80 47.20 45.80 47.15 4.6M
2022-04-18 46.35 46.45 45.70 45.75 1.4M
2022-04-15 46.40 46.55 46.20 46.30 1.0M
2022-04-14 46.20 46.70 46.10 46.55 1.8M
2022-04-13 46.60 46.90 46.30 46.45 1.8M
2022-04-12 45.65 46.50 45.25 46.50 3.2M
2022-04-11 46.00 46.40 45.50 45.75 1.7M
2022-04-08 45.50 45.95 45.30 45.95 1.3M
2022-04-07 46.00 46.20 45.05 45.50 2.1M
2022-04-06 45.60 46.20 45.50 46.00 2.0M
2022-04-01 46.50 46.50 45.40 46.20 1.9M
2022-03-31 46.50 46.50 46.10 46.35 1.3M
2022-03-30 47.50 47.50 46.00 46.25 3.2M
2022-03-29 46.15 47.30 46.15 47.00 4.8M
2022-03-28 46.50 46.80 45.50 46.05 3.2M
2022-03-25 45.20 46.50 45.20 46.50 7.9M
2022-03-24 44.20 45.00 44.10 45.00 3.0M
2022-03-23 44.90 44.90 44.20 44.25 2.3M
2022-03-22 45.00 45.25 44.60 44.90 1.9M
2022-03-21 44.10 45.45 44.10 45.00 3.6M
2022-03-18 45.00 45.35 44.00 44.00 4.9M
2022-03-17 45.80 45.80 44.65 44.80 4.4M
2022-03-16 45.10 45.40 44.60 45.40 4.5M
2022-03-15 44.95 45.50 43.95 45.10 6.8M
2022-03-14 44.15 44.85 44.10 44.85 6.5M
2022-03-11 42.95 44.50 42.90 44.15 9.8M
2022-03-10 42.20 42.90 42.20 42.55 5.6M
2022-03-09 40.60 41.90 40.60 41.90 3.8M
2022-03-08 40.00 40.80 40.00 40.40 2.3M
2022-03-07 41.40 41.40 40.25 40.65 2.7M
2022-03-04 41.70 41.75 41.40 41.50 1.3M
2022-03-03 41.40 41.70 41.40 41.70 1.8M
2022-03-02 41.50 41.55 41.20 41.40 1.5M
2022-03-01 41.50 41.70 41.20 41.55 1.8M
2022-02-25 40.05 41.15 40.05 41.15 3.2M
2022-02-24 40.50 40.60 39.60 40.15 3.7M
2022-02-23 41.00 41.50 40.60 40.70 2.6M
2022-02-22 41.45 41.45 40.60 40.95 2.8M
2022-02-21 41.35 41.55 41.20 41.50 1.6M
2022-02-18 41.05 41.45 40.85 41.45 1.9M
2022-02-17 41.00 41.75 41.00 41.10 4.4M
2022-02-16 40.65 41.00 40.40 41.00 2.8M
2022-02-15 40.20 41.00 40.20 40.65 3.9M
2022-02-14 39.95 40.20 39.75 40.20 2.9M
2022-02-11 39.80 40.50 39.70 40.05 3.7M
2022-02-10 39.60 39.90 39.55 39.90 2.3M
2022-02-09 39.65 39.80 39.05 39.65 3.2M
2022-02-08 39.45 39.70 39.25 39.65 3.6M
2022-02-07 38.40 39.75 38.40 39.70 4.7M
2022-01-26 38.00 38.45 38.00 38.35 1.4M
2022-01-25 38.40 38.40 37.95 38.05 1.9M
2022-01-24 38.40 38.45 38.05 38.40 1.5M
2022-01-21 38.80 38.85 38.50 38.50 1.2M
2022-01-20 38.50 38.80 38.30 38.80 1.6M
2022-01-19 38.35 38.80 38.20 38.50 2.2M
2022-01-18 38.25 38.40 38.15 38.30 1.3M
2022-01-17 38.45 38.55 38.25 38.30 1.1M
2022-01-14 38.70 38.85 38.35 38.40 1.7M
2022-01-13 38.45 38.60 38.35 38.60 1.8M
2022-01-12 38.60 38.65 38.05 38.40 2.2M
2022-01-11 38.50 38.80 38.25 38.60 4.1M
2022-01-10 37.65 38.20 37.60 38.05 2.6M
2022-01-07 37.50 38.00 37.45 37.65 2.3M
2022-01-06 37.10 37.35 37.10 37.25 1.0M
2022-01-05 37.20 37.35 37.10 37.25 1.2M
2022-01-04 37.10 37.30 37.00 37.20 0.9M
2022-01-03 37.30 37.30 37.10 37.10 0.8M