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
2025-10-01 31.85 32.20 31.30 31.60 0.4M
2025-09-30 30.50 32.15 30.35 31.80 0.9M
2025-09-26 30.65 30.75 29.70 30.25 0.3M
2025-09-25 30.10 30.80 29.80 30.65 0.4M
2025-09-24 30.00 30.50 29.55 29.80 0.3M
2025-09-23 29.90 30.35 29.50 29.85 0.3M
2025-09-22 29.35 29.80 29.15 29.50 0.3M
2025-09-19 30.35 30.70 29.05 29.25 0.9M
2025-09-18 30.45 31.70 30.15 30.35 0.8M
2025-09-17 31.00 31.45 30.05 30.10 0.8M
2025-09-16 31.60 31.60 30.25 31.00 0.9M
2025-09-15 32.00 32.30 31.25 31.40 0.6M
2025-09-12 31.90 32.35 31.50 31.80 1.2M
2025-09-11 34.55 34.70 31.50 31.50 4.2M
2025-09-10 35.10 35.25 34.25 34.95 1.6M
2025-09-09 34.80 35.40 33.30 35.05 3.0M
2025-09-08 34.00 34.80 33.30 34.60 4.5M
2025-09-05 32.20 32.50 30.95 31.85 3.4M
2025-09-04 31.25 31.95 30.40 31.70 1.8M
2025-09-03 30.30 31.95 30.30 30.95 1.7M
2025-09-02 30.00 31.25 29.90 30.20 2.2M
2025-09-01 29.45 30.15 29.20 29.90 1.2M
2025-08-29 28.90 31.75 28.90 29.30 3.2M
2025-08-28 29.05 29.75 28.85 28.90 0.9M
2025-08-27 29.80 29.85 28.95 29.10 0.6M
2025-08-26 29.40 29.75 29.10 29.60 0.6M
2025-08-25 29.75 29.75 28.25 29.30 0.6M
2025-08-22 28.35 29.20 27.75 28.80 1.0M
2025-08-21 28.10 29.00 28.10 28.20 0.3M
2025-08-20 27.90 28.85 27.05 28.05 0.7M
2025-08-19 29.10 29.10 27.90 28.25 1.0M
2025-08-18 29.60 30.20 29.20 29.20 1.3M
2025-08-15 28.00 29.50 27.80 29.20 1.9M
2025-08-14 27.50 27.75 26.60 27.50 0.7M
2025-08-13 27.60 27.95 27.20 27.30 0.4M
2025-08-12 27.50 28.30 27.20 27.40 0.9M
2025-08-11 27.60 27.95 27.20 27.30 1.0M
2025-08-08 26.90 28.10 26.40 27.95 1.9M
2025-08-07 25.85 26.15 25.60 26.15 0.5M
2025-08-06 25.75 25.90 25.05 25.65 0.6M
2025-08-05 24.50 26.00 24.20 25.70 0.7M
2025-08-04 23.85 24.45 23.50 24.15 0.1M
2025-08-01 24.00 24.10 23.75 23.95 0.1M
2025-07-31 23.50 24.45 23.50 24.05 0.2M
2025-07-30 24.25 24.30 23.50 23.55 0.2M
2025-07-29 24.75 24.75 24.20 24.35 0.5M
2025-07-28 24.75 24.90 24.00 24.70 0.2M
2025-07-25 25.05 25.05 24.30 24.65 0.2M
2025-07-24 24.65 25.55 24.30 24.70 0.8M
2025-07-23 23.40 24.60 23.25 24.60 0.7M
2025-07-22 23.45 23.50 22.85 23.40 0.3M
2025-07-21 23.70 23.75 22.45 23.35 0.3M
2025-07-18 22.25 23.30 22.25 23.10 0.4M
2025-07-17 21.60 22.35 21.55 22.25 0.2M
2025-07-16 21.35 22.00 21.20 21.85 0.1M
2025-07-15 21.45 21.70 21.20 21.35 0.0M
2025-07-14 21.65 21.80 21.50 21.60 0.0M
2025-07-11 21.75 21.90 21.50 21.65 0.1M
2025-07-10 21.70 21.90 21.55 21.75 0.0M
2025-07-09 22.45 22.45 21.20 21.70 0.1M
2025-07-08 22.05 22.15 21.65 22.00 0.1M
2025-07-07 22.20 22.20 21.70 22.05 0.1M
2025-07-04 22.55 22.55 22.00 22.20 0.1M
2025-07-03 22.55 22.60 22.50 22.50 0.0M
2025-07-02 22.50 22.65 22.50 22.55 0.0M
2025-07-01 22.30 22.80 21.70 22.50 0.1M
2025-06-30 22.65 23.05 22.40 22.40 0.1M
2025-06-27 22.65 22.95 22.35 22.35 0.2M
2025-06-26 21.85 22.70 21.70 22.40 0.2M
2025-06-25 21.40 21.80 21.40 21.45 0.1M
2025-06-24 21.40 21.45 21.05 21.05 0.0M
2025-06-23 21.10 21.10 20.70 20.90 0.0M
2025-06-20 21.15 21.35 20.85 21.10 0.0M
2025-06-19 21.85 21.85 21.10 21.15 0.1M
2025-06-18 21.65 22.00 21.60 21.85 0.1M
2025-06-17 21.70 21.85 21.10 21.60 0.2M
2025-06-16 22.60 22.60 21.65 21.75 0.1M
2025-06-13 22.90 23.00 22.20 22.20 0.1M
2025-06-12 22.20 23.00 22.15 22.75 0.1M
2025-06-11 23.20 23.20 22.70 22.75 0.1M
2025-06-10 21.65 23.20 21.65 22.90 0.4M
2025-06-09 21.70 22.15 21.50 21.85 0.0M
2025-06-06 22.20 22.20 21.90 21.90 0.1M
2025-06-05 21.15 22.65 21.05 22.15 0.6M
2025-06-04 21.10 21.20 20.95 21.20 0.0M
2025-06-03 21.65 21.65 20.90 20.95 0.0M
2025-06-02 21.75 21.75 21.10 21.15 0.1M
2025-05-29 22.15 22.15 21.65 21.70 0.0M
2025-05-28 21.90 22.20 21.70 21.70 0.0M
2025-05-27 22.30 22.30 21.85 21.85 0.3M
2025-05-26 22.10 22.85 22.10 22.50 0.1M
2025-05-23 23.35 23.35 22.40 22.40 0.1M
2025-05-22 21.35 23.65 21.35 22.75 0.5M
2025-05-21 21.70 21.90 21.45 21.50 0.0M
2025-05-20 21.05 21.55 20.90 21.45 0.1M
2025-05-19 21.35 21.45 20.80 20.95 0.1M
2025-05-16 22.35 22.35 21.30 21.35 0.3M
2025-05-15 23.00 23.00 22.40 22.45 0.1M
2025-05-14 22.45 23.25 22.30 22.90 0.3M
2025-05-13 22.35 22.60 22.15 22.40 0.2M
2025-05-12 20.90 22.30 20.90 22.15 0.3M
2025-05-09 20.80 21.00 20.70 20.80 0.1M
2025-05-08 20.90 20.90 20.80 20.85 0.0M
2025-05-07 20.90 21.00 20.70 20.70 0.7M
2025-05-06 21.05 21.05 20.70 20.70 0.3M
2025-05-05 21.30 21.30 21.00 21.20 0.0M
2025-05-02 21.05 21.20 21.00 21.15 0.0M
2025-04-30 21.00 21.15 20.90 21.05 0.0M
2025-04-29 21.10 21.25 21.05 21.15 0.0M
2025-04-28 20.95 21.25 20.75 21.00 0.2M
2025-04-25 21.00 21.25 20.70 21.00 0.2M
2025-04-24 20.60 21.00 20.60 20.70 0.1M
2025-04-23 20.95 20.95 20.50 20.80 0.1M
2025-04-22 20.50 20.80 20.35 20.40 0.0M
2025-04-21 21.55 21.55 20.25 20.70 0.1M
2025-04-18 20.50 22.30 20.50 21.50 0.2M
2025-04-17 20.95 20.95 20.45 20.60 0.1M
2025-04-16 21.25 21.25 20.60 20.70 0.0M
2025-04-15 20.40 21.20 20.40 21.10 0.1M
2025-04-14 21.00 21.05 20.15 20.55 0.1M
2025-04-11 19.80 20.70 19.50 20.50 0.1M
2025-04-10 19.80 19.80 19.75 19.80 0.0M
2025-04-09 19.50 20.00 18.00 18.00 0.4M
2025-04-08 19.10 20.70 19.05 19.50 0.5M
2025-04-07 21.15 21.15 21.15 21.15 0.2M
2025-04-02 23.45 23.70 22.95 23.50 0.2M
2025-04-01 23.70 24.00 23.00 23.35 0.3M
2025-03-31 24.75 24.75 23.00 23.20 0.5M
2025-03-28 23.85 23.85 22.80 23.40 0.3M
2025-03-27 24.20 24.75 23.70 23.80 0.4M
2025-03-26 22.60 24.65 22.60 24.25 1.1M
2025-03-25 22.80 23.00 22.45 22.45 0.1M
2025-03-24 22.90 23.15 22.80 22.85 0.1M
2025-03-21 22.85 23.20 22.80 22.85 0.1M
2025-03-20 23.05 23.05 22.75 22.95 0.1M
2025-03-19 22.65 23.00 22.65 22.90 0.2M
2025-03-18 22.10 23.25 22.10 22.55 0.2M
2025-03-17 22.15 22.30 22.10 22.15 0.1M
2025-03-14 22.00 22.20 22.00 22.10 0.1M
2025-03-13 22.45 22.65 22.30 22.30 0.1M
2025-03-12 22.65 22.65 22.40 22.45 0.0M
2025-03-11 22.40 22.55 22.35 22.35 0.1M
2025-03-10 22.40 22.75 22.35 22.50 0.0M
2025-03-07 22.40 22.75 22.40 22.40 0.1M
2025-03-06 23.00 23.00 22.45 22.45 0.1M
2025-03-05 22.50 22.95 22.50 22.75 0.1M
2025-03-04 22.45 22.85 22.45 22.60 0.1M
2025-03-03 22.35 22.50 22.35 22.45 0.1M
2025-02-27 22.40 22.60 22.35 22.45 0.0M
2025-02-26 22.50 22.70 22.40 22.45 0.0M
2025-02-25 22.35 22.75 22.35 22.50 0.0M
2025-02-24 22.35 22.90 22.10 22.60 0.0M
2025-02-21 21.75 22.30 21.75 22.10 0.0M
2025-02-20 21.65 22.00 21.60 21.75 0.0M
2025-02-19 22.15 22.60 21.95 22.00 0.0M
2025-02-18 21.00 22.15 20.95 22.15 0.0M
2025-02-17 20.75 21.10 20.75 20.90 0.0M
2025-02-14 20.65 20.90 20.35 20.75 0.0M
2025-02-13 20.30 20.75 20.30 20.65 0.0M
2025-02-12 20.35 20.50 20.10 20.30 0.0M
2025-02-11 21.05 21.10 20.70 20.70 0.0M
2025-02-10 21.60 21.70 21.10 21.35 0.0M
2025-02-07 22.00 22.20 21.80 22.05 0.0M
2025-02-06 22.30 22.30 21.90 22.00 0.0M
2025-02-05 22.10 22.10 22.00 22.10 0.0M
2025-02-04 21.90 22.35 21.75 22.05 0.0M
2025-02-03 21.70 22.40 21.60 22.40 0.0M
2025-01-22 22.15 22.15 21.85 21.85 0.0M
2025-01-21 22.30 22.40 21.90 22.00 0.0M
2025-01-20 22.15 22.45 22.10 22.15 0.0M
2025-01-17 22.15 22.20 21.85 21.95 0.0M
2025-01-16 22.70 22.70 21.80 21.80 0.0M
2025-01-15 22.40 22.40 21.80 21.85 0.0M
2025-01-14 22.85 22.85 22.35 22.65 0.0M
2025-01-13 22.95 23.25 22.50 22.95 0.0M
2025-01-10 22.95 23.05 22.35 22.50 0.1M
2025-01-09 23.30 23.40 22.60 22.75 0.0M
2025-01-08 23.25 23.60 23.25 23.35 0.0M
2025-01-07 23.80 24.45 23.45 23.45 0.0M
2025-01-06 23.50 23.55 23.00 23.30 0.0M
2025-01-03 23.40 23.40 23.00 23.15 0.2M
2025-01-02 23.00 23.40 22.60 23.35 0.0M