CX Technology Corp (2415)

2415
🏛️ 대만 →
25.30
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
2025-09-26 25.65 25.65 25.05 25.30 0.1M
2025-09-25 25.70 25.90 25.65 25.65 0.1M
2025-09-24 25.80 25.80 25.60 25.65 0.0M
2025-09-23 26.25 26.25 25.70 25.90 0.0M
2025-09-22 26.00 26.00 25.90 25.95 0.0M
2025-09-19 25.80 26.15 25.60 25.95 0.1M
2025-09-18 25.90 26.45 25.75 26.15 0.1M
2025-09-17 25.65 25.65 25.50 25.50 0.0M
2025-09-16 26.00 26.00 25.60 25.70 0.1M
2025-09-15 26.60 26.70 25.85 25.95 0.1M
2025-09-12 26.60 26.60 26.25 26.40 0.1M
2025-09-11 27.00 27.00 25.85 26.35 0.1M
2025-09-10 26.50 26.80 26.40 26.80 0.1M
2025-09-09 27.00 27.00 26.20 26.40 0.1M
2025-09-08 26.75 27.00 26.40 26.60 0.2M
2025-09-05 26.00 26.00 25.50 25.95 0.1M
2025-09-04 25.45 25.55 25.05 25.55 0.1M
2025-09-03 25.50 25.90 25.35 25.70 0.0M
2025-09-02 25.90 25.90 25.45 25.50 0.1M
2025-09-01 25.75 25.90 25.40 25.45 0.1M
2025-08-29 26.20 26.20 25.65 26.10 0.1M
2025-08-28 26.65 26.65 26.20 26.20 0.0M
2025-08-27 25.90 26.30 25.90 26.10 0.1M
2025-08-26 26.05 26.25 25.75 25.85 0.0M
2025-08-25 26.25 26.90 26.10 26.10 0.1M
2025-08-22 26.35 26.45 26.25 26.35 0.0M
2025-08-21 26.45 26.65 26.30 26.35 0.1M
2025-08-20 26.95 27.05 26.30 26.30 0.2M
2025-08-19 26.70 27.05 26.15 26.95 0.3M
2025-08-18 26.45 26.70 25.90 26.45 0.3M
2025-08-15 25.55 25.60 25.20 25.60 0.2M
2025-08-14 25.75 25.80 25.35 25.55 0.1M
2025-08-13 24.75 25.85 24.75 25.35 0.2M
2025-08-12 24.50 25.55 24.20 24.80 0.2M
2025-08-11 24.15 24.50 24.00 24.10 0.0M
2025-08-08 24.10 24.50 24.10 24.10 0.0M
2025-08-07 24.45 24.45 24.05 24.20 0.0M
2025-08-06 24.20 24.70 24.05 24.50 0.0M
2025-08-05 24.35 24.75 24.20 24.20 0.0M
2025-08-04 24.25 24.30 23.80 24.25 0.0M
2025-08-01 24.65 24.65 24.20 24.35 0.0M
2025-07-31 24.65 24.80 24.00 24.20 0.0M
2025-07-30 24.95 24.95 23.85 24.50 0.1M
2025-07-29 23.75 24.65 23.75 24.40 0.2M
2025-07-28 23.80 23.90 23.70 23.75 0.0M
2025-07-25 23.70 23.80 23.35 23.80 0.0M
2025-07-24 23.55 23.70 23.50 23.70 0.0M
2025-07-23 23.45 23.65 23.30 23.35 0.0M
2025-07-22 23.45 23.45 22.85 23.20 0.0M
2025-07-21 23.25 23.40 23.25 23.40 0.0M
2025-07-18 23.55 23.60 23.40 23.40 0.0M
2025-07-17 23.25 24.50 23.25 23.50 0.1M
2025-07-16 23.40 23.40 23.05 23.05 0.0M
2025-07-15 23.10 23.40 22.95 23.35 0.0M
2025-07-14 23.15 23.15 23.05 23.05 0.0M
2025-07-11 23.10 23.15 22.90 23.15 0.0M
2025-07-10 23.10 23.50 23.00 23.00 0.0M
2025-07-09 23.05 23.55 23.05 23.25 0.0M
2025-07-08 22.95 23.35 22.90 22.95 0.0M
2025-07-07 23.05 23.45 22.95 22.95 0.0M
2025-07-04 23.95 23.95 23.05 23.05 0.0M
2025-07-03 23.25 23.40 23.10 23.40 0.1M
2025-07-02 24.15 24.20 23.85 24.05 0.1M
2025-07-01 23.80 24.45 23.80 24.15 0.1M
2025-06-30 24.50 24.50 23.75 23.80 0.1M
2025-06-27 25.10 25.25 24.80 24.80 0.0M
2025-06-26 24.95 25.15 24.80 25.10 0.0M
2025-06-25 24.35 25.00 24.20 24.95 0.0M
2025-06-24 24.00 24.55 23.50 24.55 0.1M
2025-06-23 23.50 23.85 23.50 23.85 0.0M
2025-06-20 24.10 24.50 24.05 24.05 0.0M
2025-06-19 24.40 24.40 23.70 24.15 0.0M
2025-06-18 24.25 24.85 24.25 24.60 0.1M
2025-06-17 23.65 24.40 23.60 24.25 0.1M
2025-06-16 23.15 23.60 23.00 23.20 0.1M
2025-06-13 23.95 24.00 23.05 23.20 0.1M
2025-06-12 24.30 24.40 23.80 24.00 0.0M
2025-06-11 24.50 24.50 24.30 24.40 0.0M
2025-06-10 24.30 24.70 24.30 24.55 0.0M
2025-06-09 24.60 24.60 24.25 24.30 0.0M
2025-06-06 25.10 25.10 24.45 24.75 0.0M
2025-06-05 24.95 25.20 24.60 24.60 0.0M
2025-06-04 24.25 25.00 24.25 24.90 0.0M
2025-06-03 24.30 24.80 24.25 24.25 0.0M
2025-06-02 24.50 24.85 24.25 24.35 0.0M
2025-05-29 25.90 25.95 24.80 25.30 0.0M
2025-05-28 25.70 26.25 24.80 25.20 0.0M
2025-05-27 26.30 26.30 25.50 25.70 0.0M
2025-05-26 25.05 25.80 25.00 25.15 0.0M
2025-05-23 24.80 25.85 24.80 25.20 0.1M
2025-05-22 25.20 25.20 24.70 24.75 0.0M
2025-05-21 24.85 25.20 24.80 25.20 0.0M
2025-05-20 24.60 24.85 24.00 24.80 0.1M
2025-05-19 25.05 25.20 24.40 24.40 0.1M
2025-05-16 24.70 25.25 24.70 25.20 0.1M
2025-05-15 25.00 25.00 24.25 24.30 0.0M
2025-05-14 24.30 24.60 24.20 24.45 0.0M
2025-05-13 24.20 24.70 24.10 24.30 0.1M
2025-05-12 23.80 24.15 23.80 24.00 0.0M
2025-05-09 24.00 24.00 23.50 23.70 0.1M
2025-05-08 23.20 23.70 22.75 23.60 0.1M
2025-05-07 22.50 22.80 22.50 22.75 0.0M
2025-05-06 22.60 23.00 22.60 22.65 0.0M
2025-05-05 23.30 23.30 22.15 22.65 0.1M
2025-05-02 23.35 23.65 23.30 23.60 0.0M
2025-04-30 23.50 23.55 23.25 23.25 0.0M
2025-04-29 23.15 23.55 23.15 23.50 0.0M
2025-04-28 22.35 23.30 22.35 23.15 0.1M
2025-04-25 22.20 22.50 22.20 22.30 0.1M
2025-04-24 21.80 22.60 21.80 22.05 0.1M
2025-04-23 22.10 22.10 21.50 21.75 0.0M
2025-04-22 21.05 21.50 20.95 21.10 0.1M
2025-04-21 21.65 21.65 21.25 21.60 0.1M
2025-04-18 22.00 22.25 21.85 22.05 0.1M
2025-04-17 22.10 22.40 21.55 22.20 0.1M
2025-04-16 22.25 22.50 22.10 22.10 0.1M
2025-04-15 22.30 22.85 22.30 22.65 0.1M
2025-04-14 23.00 23.65 22.05 22.15 0.3M
2025-04-11 20.20 22.80 20.20 22.80 0.2M
2025-04-10 21.65 21.70 21.00 21.70 0.2M
2025-04-09 19.80 20.40 19.75 19.75 0.3M
2025-04-08 21.90 22.15 21.90 21.90 0.2M
2025-04-07 24.30 24.30 24.30 24.30 0.0M
2025-04-02 28.10 28.10 26.50 26.95 0.1M
2025-04-01 26.00 26.55 26.00 26.30 0.1M
2025-03-31 26.50 26.60 25.80 26.05 0.2M
2025-03-28 27.50 27.50 26.75 26.85 0.2M
2025-03-27 27.90 28.05 27.50 27.50 0.1M
2025-03-26 28.55 28.65 28.15 28.15 0.1M
2025-03-25 28.80 29.00 28.15 28.75 0.2M
2025-03-24 28.70 28.90 28.35 28.80 0.1M
2025-03-21 28.55 28.95 28.15 28.70 0.2M
2025-03-20 28.30 28.65 28.05 28.65 0.2M
2025-03-19 27.75 28.50 27.60 28.35 0.1M
2025-03-18 27.85 28.30 27.85 28.25 0.1M
2025-03-17 28.55 28.55 27.70 28.20 0.1M
2025-03-14 27.85 27.85 27.50 27.65 0.1M
2025-03-13 28.45 28.75 27.70 27.80 0.1M
2025-03-12 28.20 29.00 28.20 28.60 0.2M
2025-03-11 27.65 28.15 26.35 28.10 0.3M
2025-03-10 27.50 27.70 27.30 27.40 0.1M
2025-03-07 28.15 28.30 27.50 27.50 0.2M
2025-03-06 29.80 29.80 28.10 28.15 0.7M
2025-03-05 29.75 30.10 29.75 29.90 0.1M
2025-03-04 29.50 29.95 29.45 29.90 0.2M
2025-03-03 29.85 30.35 29.80 30.05 0.1M
2025-02-27 30.40 30.95 30.15 30.40 0.4M
2025-02-26 30.40 30.40 29.90 30.05 0.1M
2025-02-25 30.45 30.65 29.70 30.00 0.4M
2025-02-24 30.30 30.80 30.00 30.45 0.3M
2025-02-21 30.85 31.25 30.50 31.05 0.4M
2025-02-20 31.45 31.45 30.45 30.80 0.5M
2025-02-19 31.20 31.50 30.70 31.40 1.0M
2025-02-18 29.50 31.85 29.45 31.20 1.5M
2025-02-17 29.15 29.45 28.90 29.10 0.1M
2025-02-14 29.40 29.45 29.00 29.10 0.2M
2025-02-13 29.95 30.10 29.25 29.30 0.2M
2025-02-12 30.65 30.65 29.60 29.60 0.4M
2025-02-11 30.85 30.95 30.25 30.40 0.5M
2025-02-10 29.90 31.10 29.65 30.65 0.4M
2025-02-07 29.80 30.55 29.75 29.95 0.4M
2025-02-06 28.50 29.70 28.20 29.65 0.2M
2025-02-05 28.40 29.10 28.40 28.85 0.1M
2025-02-04 28.50 29.00 28.15 28.60 0.1M
2025-02-03 28.90 28.90 28.00 28.25 0.2M
2025-01-22 29.10 29.65 28.45 29.30 0.7M
2025-01-21 29.85 29.85 28.80 28.90 0.4M
2025-01-20 30.30 30.30 29.35 29.60 0.3M
2025-01-17 29.85 30.50 29.00 30.30 0.8M
2025-01-16 29.30 30.80 29.15 30.10 1.1M
2025-01-15 29.70 29.95 28.75 29.30 0.2M
2025-01-14 29.50 29.75 29.00 29.55 0.2M
2025-01-13 28.85 29.05 28.20 28.95 0.3M
2025-01-10 29.30 29.60 29.10 29.15 0.1M
2025-01-09 30.60 30.60 29.10 29.30 0.3M
2025-01-08 30.20 30.90 29.65 30.30 0.6M
2025-01-07 29.75 30.25 28.95 30.05 0.5M
2025-01-06 29.45 29.70 28.30 29.70 0.4M
2025-01-03 30.85 31.10 28.45 29.45 0.9M
2025-01-02 30.90 31.80 30.20 31.00 1.2M