CVC Technologies (4744)

4744
🏛️ 대만 →
31.60
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 26.90 27.00 26.80 26.85 0.0M
2023-12-28 26.75 27.10 26.75 26.90 0.0M
2023-12-27 27.20 27.20 26.80 27.00 0.0M
2023-12-26 27.00 27.15 26.75 27.00 0.0M
2023-12-25 27.40 27.60 26.85 26.90 0.0M
2023-12-22 27.20 27.60 27.10 27.35 0.0M
2023-12-21 26.85 27.05 26.85 27.00 0.0M
2023-12-20 26.65 27.10 26.65 26.85 0.0M
2023-12-19 27.00 27.00 26.55 26.60 0.0M
2023-12-18 27.20 27.35 27.00 27.00 0.0M
2023-12-15 27.45 27.85 27.15 27.15 0.0M
2023-12-14 27.50 28.10 27.45 27.60 0.0M
2023-12-13 28.30 28.45 27.30 27.60 0.0M
2023-12-12 28.90 29.15 28.20 28.25 0.0M
2023-12-11 27.60 28.90 27.50 28.70 0.0M
2023-12-08 26.05 27.40 25.00 27.30 0.0M
2023-12-07 26.30 26.50 26.05 26.05 0.0M
2023-12-06 29.35 29.40 28.85 28.90 0.0M
2023-12-05 29.70 29.70 29.20 29.30 0.0M
2023-12-04 30.00 30.40 29.70 29.70 0.0M
2023-12-01 29.70 30.00 29.65 29.90 0.0M
2023-11-30 29.45 29.70 29.20 29.70 0.0M
2023-11-29 29.90 29.90 28.55 29.30 0.0M
2023-11-28 30.15 30.30 29.85 29.90 0.0M
2023-11-27 29.90 30.35 29.90 30.05 0.0M
2023-11-24 30.20 30.40 30.00 30.00 0.0M
2023-11-23 30.05 30.35 29.70 30.25 0.0M
2023-11-22 31.50 31.55 30.00 30.20 0.0M
2023-11-21 32.55 32.85 32.00 32.10 0.0M
2023-11-20 32.95 33.25 32.05 32.20 0.0M
2023-11-17 32.20 33.80 32.20 33.10 0.0M
2023-11-16 32.55 32.55 32.10 32.10 0.0M
2023-11-15 32.45 32.70 32.15 32.25 0.0M
2023-11-14 33.15 33.15 32.35 32.40 0.0M
2023-11-13 32.65 33.40 32.10 32.85 0.0M
2023-11-10 30.90 33.00 30.45 32.20 0.0M
2023-11-09 30.80 31.05 30.15 30.85 0.0M
2023-11-08 31.40 31.45 30.50 30.60 0.0M
2023-11-07 30.30 31.20 30.30 31.20 0.0M
2023-11-06 30.40 30.80 30.25 30.30 0.0M
2023-11-03 30.25 30.80 30.25 30.25 0.0M
2023-11-02 30.30 30.65 30.20 30.25 0.0M
2023-11-01 30.05 30.70 30.00 30.20 0.0M
2023-10-31 31.05 31.50 29.90 29.90 0.0M
2023-10-30 31.30 31.30 30.70 31.00 0.0M
2023-10-27 30.10 31.15 29.80 30.90 0.0M
2023-10-26 31.20 31.40 30.15 30.15 0.0M
2023-10-25 31.55 31.90 31.35 31.40 0.0M
2023-10-24 31.40 31.70 31.05 31.55 0.0M
2023-10-23 30.95 31.90 30.95 31.40 0.0M
2023-10-20 31.65 31.65 30.90 31.05 0.0M
2023-10-19 31.20 31.90 31.00 31.80 0.0M
2023-10-18 31.75 32.05 30.90 31.20 0.0M
2023-10-17 33.70 33.90 31.50 31.50 0.0M
2023-10-16 32.00 34.20 32.00 33.50 0.0M
2023-10-13 32.20 32.65 31.70 31.90 0.0M
2023-10-12 31.25 31.95 31.25 31.60 0.0M
2023-10-11 32.60 33.50 31.15 31.15 0.0M
2023-10-06 33.00 34.80 32.95 34.60 0.0M
2023-10-05 32.10 34.50 32.05 32.90 0.0M
2023-10-04 29.80 32.60 29.75 31.95 0.0M
2023-10-03 29.40 30.30 29.25 29.75 0.0M
2023-10-02 29.50 29.50 29.20 29.40 0.0M
2023-09-28 29.20 29.55 28.95 29.00 0.0M
2023-09-27 29.55 29.65 29.15 29.15 0.0M
2023-09-26 29.95 30.20 29.60 29.65 0.0M
2023-09-25 29.40 30.15 29.40 30.10 0.0M
2023-09-22 29.75 30.40 29.60 29.70 0.0M
2023-09-21 30.25 30.25 29.75 29.90 0.0M
2023-09-20 30.65 30.70 30.25 30.25 0.0M
2023-09-19 31.20 31.25 30.50 30.65 0.0M
2023-09-18 30.80 31.30 30.70 31.20 0.0M
2023-09-15 31.70 31.70 30.70 30.80 0.0M
2023-09-14 31.15 31.55 31.15 31.40 0.0M
2023-09-13 31.50 31.50 31.00 31.10 0.0M
2023-09-12 30.60 31.85 30.60 31.40 0.0M
2023-09-11 30.35 30.80 30.15 30.55 0.0M
2023-09-08 31.10 31.10 30.10 30.15 0.0M
2023-09-07 30.85 32.20 30.85 31.00 0.0M
2023-09-06 29.75 30.40 29.75 30.40 0.0M
2023-09-05 30.15 30.20 29.60 29.75 0.0M
2023-09-04 30.95 30.95 29.95 30.15 0.0M
2023-09-01 29.90 30.50 29.80 30.10 0.0M
2023-08-31 29.75 30.00 29.70 29.90 0.0M
2023-08-30 29.45 30.30 29.35 29.75 0.0M
2023-08-29 28.90 29.30 28.90 29.30 0.0M
2023-08-28 29.70 29.70 28.40 28.60 0.0M
2023-08-25 29.85 30.10 29.40 29.70 0.0M
2023-08-24 29.80 30.15 29.45 29.60 0.0M
2023-08-23 29.55 30.20 29.50 29.70 0.0M
2023-08-22 30.55 30.60 29.70 29.75 0.0M
2023-08-21 29.30 30.75 29.30 30.35 0.0M
2023-08-18 30.45 30.50 29.10 29.10 0.0M
2023-08-17 30.95 31.45 30.45 31.05 0.0M
2023-08-16 30.30 31.20 29.95 31.05 0.0M
2023-08-15 30.60 30.90 30.35 30.80 0.0M
2023-08-14 31.00 31.05 30.20 30.35 0.0M
2023-08-11 31.45 31.75 31.00 31.00 0.0M
2023-08-10 32.10 32.10 30.65 31.30 0.0M
2023-08-09 33.90 33.90 31.70 31.70 0.0M
2023-08-08 33.45 33.50 32.60 32.85 0.0M
2023-08-07 32.55 33.20 32.00 33.15 0.0M
2023-08-04 32.50 32.85 31.95 32.55 0.0M
2023-08-02 33.20 33.30 32.05 32.25 0.0M
2023-08-01 33.20 33.40 32.40 33.00 0.0M
2023-07-31 34.10 34.10 32.70 33.10 0.0M
2023-07-28 33.60 33.90 33.05 33.80 0.0M
2023-07-27 32.60 34.75 32.20 33.60 0.0M
2023-07-26 33.00 33.45 31.70 32.10 0.0M
2023-07-25 32.00 32.60 31.70 32.60 0.0M
2023-07-24 33.50 33.50 31.35 31.90 0.0M
2023-07-21 33.50 33.50 32.25 32.35 0.0M
2023-07-20 33.25 34.15 33.05 33.35 0.0M
2023-07-19 33.80 34.55 32.90 33.00 0.0M
2023-07-18 35.50 35.50 33.40 33.80 0.0M
2023-07-17 35.70 35.70 34.60 35.10 0.0M
2023-07-14 35.10 35.95 34.00 35.50 0.0M
2023-07-13 36.20 36.45 33.70 34.30 0.0M
2023-07-12 37.95 37.95 35.55 35.60 0.0M
2023-07-11 38.20 38.45 37.40 37.40 0.0M
2023-07-10 38.70 38.80 37.60 37.95 0.0M
2023-07-07 40.50 40.60 38.55 38.55 0.0M
2023-07-06 45.00 46.00 39.60 40.05 0.0M
2023-07-05 43.05 43.60 42.40 43.20 0.0M
2023-07-04 42.75 43.00 41.70 43.00 0.0M
2023-07-03 41.90 44.25 41.60 42.75 0.0M
2023-06-30 42.50 43.40 41.10 41.40 0.0M
2023-06-29 41.10 42.65 41.10 42.15 0.0M
2023-06-28 41.30 41.45 40.00 41.10 0.0M
2023-06-27 40.30 41.70 40.00 41.20 0.0M
2023-06-26 41.80 41.80 40.00 40.15 0.0M
2023-06-21 41.30 41.65 40.65 41.35 0.0M
2023-06-20 41.50 42.30 40.65 41.00 0.0M
2023-06-19 40.10 41.00 39.70 40.40 0.0M
2023-06-16 39.45 40.90 39.05 40.05 0.0M
2023-06-15 38.55 40.05 38.55 39.60 0.0M
2023-06-14 38.50 39.25 38.05 38.50 0.0M
2023-06-13 37.45 38.80 37.40 38.50 0.0M
2023-06-12 38.30 38.30 37.20 37.40 0.0M
2023-06-09 38.30 38.60 37.60 38.30 0.0M
2023-06-08 38.85 39.60 38.00 38.00 0.0M
2023-06-07 38.55 40.00 38.50 38.85 0.0M
2023-06-06 39.95 40.45 39.00 40.05 0.0M
2023-06-05 37.40 40.45 37.00 39.95 0.0M
2023-06-02 40.80 41.00 40.00 40.00 0.0M
2023-06-01 40.45 41.10 40.15 40.75 0.0M
2023-05-31 39.75 40.80 39.60 40.45 0.0M
2023-05-30 40.50 41.80 39.55 39.75 0.0M
2023-05-29 42.75 42.75 38.70 40.90 0.0M
2023-05-26 43.50 44.05 42.80 42.95 0.0M
2023-05-25 43.40 44.00 42.85 43.00 0.0M
2023-05-24 43.25 45.25 43.00 43.65 0.0M
2023-05-23 42.85 43.55 42.30 43.00 0.0M
2023-05-22 43.00 43.90 42.50 43.00 0.0M
2023-05-19 44.00 44.25 42.20 42.65 0.0M
2023-05-18 43.00 45.60 42.65 43.50 0.0M
2023-05-17 41.85 42.95 41.75 42.45 0.0M
2023-05-16 41.95 44.30 41.75 42.20 0.0M
2023-05-15 41.70 42.80 41.20 41.30 0.0M
2023-05-12 42.40 43.40 41.20 41.65 0.0M
2023-05-11 43.80 44.65 42.30 42.75 0.0M
2023-05-10 41.35 44.50 40.65 43.80 0.0M
2023-05-09 42.70 44.80 41.20 42.15 0.0M
2023-05-08 40.30 42.80 39.60 42.80 0.0M
2023-05-05 36.70 39.75 36.55 39.55 0.0M
2023-05-04 36.85 38.95 36.05 36.60 0.0M
2023-05-03 36.40 36.70 35.60 35.70 0.0M
2023-05-02 35.50 36.45 35.25 36.35 0.0M
2023-04-28 34.60 35.40 34.40 34.90 0.0M
2023-04-27 34.75 34.95 34.15 34.30 0.0M
2023-04-26 34.10 34.90 33.45 34.75 0.0M
2023-04-25 35.30 36.10 33.75 34.15 0.0M
2023-04-24 34.20 35.50 34.00 35.50 0.0M
2023-04-21 34.00 35.90 33.50 34.30 0.0M
2023-04-20 34.95 35.75 33.30 33.40 0.0M
2023-04-19 35.30 36.05 34.75 34.75 0.0M
2023-04-18 36.25 36.25 35.30 35.30 0.0M
2023-04-17 36.80 38.00 35.75 36.00 0.0M
2023-04-14 34.65 37.30 34.65 36.75 0.0M
2023-04-13 34.35 34.90 34.15 34.40 0.0M
2023-04-12 33.35 34.80 33.35 34.35 0.0M
2023-04-11 34.05 34.10 33.05 33.45 0.0M
2023-04-10 34.75 34.75 34.05 34.05 0.0M
2023-04-07 33.95 34.80 32.50 34.80 0.0M
2023-04-06 33.05 34.80 33.05 34.00 0.0M
2023-03-31 31.50 34.05 31.50 33.55 0.0M
2023-03-30 31.50 31.95 31.45 31.50 0.0M
2023-03-29 31.60 31.60 31.10 31.25 0.0M
2023-03-28 31.95 32.50 31.60 31.60 0.0M
2023-03-27 31.80 31.80 31.30 31.50 0.0M
2023-03-24 31.60 31.90 31.30 31.45 0.0M
2023-03-23 30.55 31.90 30.55 31.60 0.0M
2023-03-22 30.30 30.40 30.15 30.35 0.0M
2023-03-21 30.45 30.65 30.05 30.25 0.0M
2023-03-20 29.85 30.85 29.70 30.65 0.0M
2023-03-17 29.25 30.10 29.25 29.85 0.0M
2023-03-16 30.10 30.10 28.85 29.20 0.0M
2023-03-15 30.40 30.55 29.95 29.95 0.0M
2023-03-14 29.70 30.85 29.65 30.20 0.0M
2023-03-13 29.80 30.05 28.85 29.80 0.0M
2023-03-10 31.25 31.25 30.25 30.25 0.0M
2023-03-09 31.10 31.50 31.10 31.25 0.0M
2023-03-08 31.40 31.85 31.20 31.35 0.0M
2023-03-07 31.60 31.65 31.30 31.40 0.0M
2023-03-06 32.25 32.45 31.15 31.25 0.0M
2023-03-03 31.05 31.90 31.00 31.85 0.0M
2023-03-02 30.50 31.40 29.60 31.25 0.0M
2023-03-01 31.05 31.30 30.60 30.60 0.0M
2023-02-24 32.50 32.50 31.05 31.05 0.0M
2023-02-23 32.00 32.00 31.35 31.60 0.0M
2023-02-22 31.70 32.20 31.25 31.60 0.0M
2023-02-21 32.60 33.15 31.80 31.90 0.0M
2023-02-20 32.40 33.20 32.10 32.50 0.0M
2023-02-17 31.90 32.95 31.55 32.40 0.0M
2023-02-16 37.00 37.00 31.20 31.35 0.0M
2023-02-14 32.65 34.40 32.65 34.00 0.0M
2023-02-13 33.55 34.10 32.55 33.00 0.0M
2023-02-10 32.40 33.70 32.35 33.70 0.0M
2023-02-09 33.00 33.25 32.20 32.80 0.0M
2023-02-08 32.80 33.45 32.50 32.95 0.0M
2023-02-07 31.25 34.00 31.25 32.80 0.0M
2023-02-06 29.00 31.20 29.00 31.05 0.0M
2023-02-03 29.35 29.70 28.75 29.10 0.0M
2023-02-02 28.20 29.40 28.20 29.40 0.0M
2023-02-01 26.75 29.35 26.75 28.50 0.0M
2023-01-31 26.80 27.00 26.55 26.70 0.0M
2023-01-30 26.90 27.15 26.80 26.85 0.0M
2023-01-17 27.00 27.00 26.70 26.80 0.0M
2023-01-16 26.15 27.10 26.15 26.75 0.0M
2023-01-13 25.80 26.15 25.75 26.05 0.0M
2023-01-12 25.55 25.85 25.50 25.60 0.0M
2023-01-11 25.60 25.65 25.45 25.45 0.0M
2023-01-10 25.85 25.85 25.50 25.60 0.0M
2023-01-09 25.20 25.80 25.20 25.65 0.0M
2023-01-06 24.95 25.30 24.90 25.15 0.0M
2023-01-05 25.00 25.20 24.90 24.90 0.0M
2023-01-04 24.75 25.00 24.75 25.00 0.0M
2023-01-03 24.75 25.15 24.50 24.75 0.0M