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
2021-12-30 38.71 38.80 38.40 38.40 0.2M
2021-12-29 38.53 38.80 38.44 38.80 0.2M
2021-12-28 39.11 39.16 38.44 38.53 0.3M
2021-12-27 38.62 38.93 38.22 38.84 0.2M
2021-12-24 38.93 38.93 38.31 38.31 0.3M
2021-12-23 38.40 39.11 38.40 38.71 0.2M
2021-12-22 38.31 38.93 38.27 38.36 0.3M
2021-12-21 37.87 38.40 37.78 38.22 0.3M
2021-12-20 38.44 39.02 37.96 38.22 0.3M
2021-12-17 39.33 39.33 38.44 38.44 0.4M
2021-12-16 40.27 40.27 38.76 38.93 0.5M
2021-12-15 38.67 39.78 38.67 39.24 0.4M
2021-12-14 39.78 39.78 38.67 38.67 0.8M
2021-12-13 41.24 41.24 39.78 39.78 0.6M
2021-12-10 39.91 40.31 39.20 40.18 0.6M
2021-12-09 40.89 41.16 40.00 40.09 0.8M
2021-12-08 41.96 42.27 40.62 40.67 1.3M
2021-12-07 42.62 42.98 41.29 41.64 1.4M
2021-12-06 43.56 44.44 41.38 41.51 3.4M
2021-12-03 41.78 42.44 41.42 41.73 0.7M
2021-12-02 43.82 43.96 41.56 41.60 2.9M
2021-12-01 41.33 44.22 41.33 43.82 4.9M
2021-11-30 40.36 41.96 39.91 41.60 1.1M
2021-11-29 39.56 39.91 37.20 39.24 1.2M
2021-11-26 41.33 41.87 40.27 40.36 1.3M
2021-11-25 40.22 42.40 40.22 42.00 2.6M
2021-11-24 41.16 41.42 39.47 40.00 1.3M
2021-11-23 42.13 42.13 40.09 40.09 1.3M
2021-11-22 41.24 42.49 41.24 42.00 1.0M
2021-11-19 41.60 41.64 40.09 41.24 1.3M
2021-11-18 41.96 42.40 41.51 41.56 0.7M
2021-11-17 41.69 42.58 41.51 41.96 1.0M
2021-11-16 42.58 42.89 41.60 41.64 1.4M
2021-11-15 42.49 42.62 41.78 42.58 1.3M
2021-11-12 42.76 42.80 41.60 42.09 1.6M
2021-11-11 41.73 43.11 41.42 41.82 1.3M
2021-11-10 41.96 42.22 41.42 41.73 1.1M
2021-11-09 41.87 42.89 41.78 41.96 1.1M
2021-11-08 41.96 42.22 41.60 41.78 1.1M
2021-11-05 42.53 43.33 41.60 42.40 2.9M
2021-11-04 40.44 42.89 40.00 42.53 6.1M
2021-11-03 40.44 41.07 39.73 39.82 0.9M
2021-11-02 41.78 42.13 39.33 39.73 2.1M
2021-11-01 41.24 42.58 40.27 41.73 3.2M
2021-10-29 40.84 42.18 39.69 41.11 5.1M
2021-10-28 40.93 41.33 39.91 39.96 2.5M
2021-10-27 37.96 40.71 37.82 39.87 3.4M
2021-10-26 37.82 39.29 37.82 37.96 2.1M
2021-10-25 37.78 38.40 37.38 37.69 2.2M
2021-10-22 36.18 38.44 35.69 37.78 3.3M
2021-10-21 36.53 37.07 35.38 35.56 2.2M
2021-10-20 35.20 37.42 34.27 37.33 4.5M
2021-10-19 32.80 35.29 32.36 34.49 1.7M
2021-10-18 32.84 33.69 32.22 32.22 0.3M
2021-10-15 32.53 32.58 32.00 32.27 0.2M
2021-10-14 31.56 31.96 30.80 31.87 0.2M
2021-10-13 32.53 32.71 31.11 31.33 0.5M
2021-10-12 33.16 33.78 32.04 32.53 0.2M
2021-10-08 32.89 33.87 32.80 33.16 0.4M
2021-10-07 31.07 32.93 31.07 32.84 0.5M
2021-10-06 31.60 31.78 30.80 31.07 0.4M
2021-10-05 29.82 32.13 28.80 31.60 1.1M
2021-10-04 31.33 31.82 29.87 29.87 0.6M
2021-10-01 32.71 32.76 31.11 31.11 0.5M
2021-09-30 32.80 33.60 32.36 33.02 0.3M
2021-09-29 32.89 33.69 32.44 32.84 0.4M
2021-09-28 34.80 34.80 33.16 33.60 0.6M
2021-09-27 34.80 35.56 34.67 34.84 0.2M
2021-09-24 34.98 35.38 34.84 34.93 0.2M
2021-09-23 33.60 34.84 33.60 34.49 0.3M
2021-09-22 32.93 34.67 32.93 33.42 0.5M
2021-09-17 34.09 35.38 34.09 34.84 0.3M
2021-09-16 34.71 34.98 34.04 34.09 0.3M
2021-09-15 34.98 35.47 34.31 34.71 0.2M
2021-09-14 35.73 35.73 34.31 34.71 0.4M
2021-09-13 34.44 35.78 34.44 35.11 0.7M
2021-09-10 34.49 35.11 33.69 34.44 0.6M
2021-09-09 32.98 34.80 32.62 33.96 1.1M
2021-09-08 31.91 33.33 31.91 32.98 1.2M
2021-09-07 31.42 33.69 31.33 32.27 2.8M
2021-09-06 35.56 36.00 34.58 34.58 2.5M
2021-09-03 38.67 38.67 37.82 38.40 0.4M
2021-09-02 39.29 40.13 38.09 38.13 1.0M
2021-09-01 38.40 39.60 38.22 39.24 0.6M
2021-08-31 38.62 38.98 37.82 38.13 0.5M
2021-08-30 37.78 38.84 37.33 38.62 0.5M
2021-08-27 38.40 38.76 37.42 37.60 0.6M
2021-08-26 39.02 39.38 38.27 38.58 0.6M
2021-08-25 38.36 39.73 38.00 38.84 0.8M
2021-08-24 39.11 40.71 37.78 37.87 0.8M
2021-08-23 37.87 39.47 37.87 38.84 0.8M
2021-08-20 37.29 37.87 36.36 37.47 0.7M
2021-08-19 38.31 39.20 36.80 36.80 0.8M
2021-08-18 35.56 39.07 35.56 39.02 1.2M
2021-08-17 39.07 39.87 37.16 37.16 0.8M
2021-08-16 40.00 40.93 38.58 38.76 1.5M
2021-08-13 42.04 42.31 39.11 39.42 1.4M
2021-08-12 39.11 42.13 39.11 42.04 2.0M
2021-08-11 41.33 41.33 38.22 38.76 1.5M
2021-08-10 41.78 42.58 40.27 40.84 0.9M
2021-08-09 43.20 43.33 41.11 41.29 1.4M
2021-08-06 44.00 44.31 43.16 43.16 0.8M
2021-08-05 44.44 44.71 43.64 43.91 0.8M
2021-08-04 44.00 45.07 43.64 43.64 1.4M
2021-08-03 44.62 45.33 43.82 43.87 1.4M
2021-08-02 44.00 44.71 42.89 43.64 1.4M
2021-07-30 45.78 45.87 44.00 44.00 2.2M
2021-07-29 45.33 45.96 43.47 45.78 1.6M
2021-07-28 44.98 45.16 41.33 43.91 2.8M
2021-07-27 48.09 48.09 45.42 45.87 3.3M
2021-07-26 46.76 47.64 46.22 47.64 5.0M
2021-07-23 44.98 46.49 44.36 45.87 4.0M
2021-07-22 43.47 46.31 42.76 44.27 5.9M
2021-07-21 45.78 46.04 41.82 42.22 6.5M
2021-07-20 45.87 47.47 44.53 44.71 3.4M
2021-07-19 46.76 48.44 45.87 47.47 4.1M
2021-07-16 47.11 48.62 46.22 46.67 5.1M
2021-07-15 46.58 47.29 44.71 46.67 5.9M
2021-07-14 51.38 53.16 47.11 47.11 11.2M
2021-07-13 53.33 56.98 49.42 52.27 29.4M
2021-07-12 48.44 51.82 47.56 51.82 12.4M
2021-07-09 46.22 48.80 45.33 47.11 6.3M
2021-07-08 46.31 50.13 45.78 47.29 12.7M
2021-07-07 48.80 50.13 44.98 46.49 19.9M
2021-07-06 46.04 48.36 44.44 48.36 8.5M
2021-07-05 41.51 44.00 41.47 44.00 10.5M
2021-07-02 38.76 40.62 38.58 40.00 3.8M
2021-07-01 39.82 40.18 38.18 38.76 2.7M
2021-06-30 39.87 40.44 39.11 39.42 2.8M
2021-06-29 40.00 40.44 38.44 38.80 2.6M
2021-06-28 40.36 40.62 39.60 39.69 3.9M
2021-06-25 40.27 40.67 38.67 39.47 8.3M
2021-06-24 39.11 41.24 38.98 39.96 8.5M
2021-06-23 36.89 39.11 36.89 38.80 5.2M
2021-06-22 38.22 39.29 36.18 37.24 6.9M
2021-06-21 35.07 38.80 35.07 38.04 7.7M
2021-06-18 35.29 36.62 34.89 35.56 2.7M
2021-06-17 34.58 35.33 34.22 35.07 0.5M
2021-06-16 35.56 35.60 34.49 34.58 0.8M
2021-06-15 34.93 35.60 34.76 35.20 0.7M
2021-06-11 35.11 35.11 34.13 34.84 0.5M
2021-06-10 35.56 35.64 34.40 34.71 1.0M
2021-06-09 34.18 35.91 33.82 35.33 1.6M
2021-06-08 33.87 34.31 33.51 33.91 0.6M
2021-06-07 35.07 35.07 31.56 33.73 1.6M
2021-06-04 37.07 37.07 34.40 34.71 3.0M
2021-06-03 34.36 36.58 34.04 36.58 1.6M
2021-06-02 35.38 36.00 34.04 34.71 0.9M
2021-06-01 34.67 35.33 34.18 35.29 1.1M
2021-05-31 33.78 35.16 33.42 34.62 1.6M
2021-05-28 33.42 33.91 33.16 33.33 0.6M
2021-05-27 33.42 33.78 33.07 33.16 0.4M
2021-05-26 33.20 34.13 32.62 33.47 0.9M
2021-05-25 34.58 34.67 32.80 32.93 1.3M
2021-05-24 32.00 33.73 31.56 33.64 1.2M
2021-05-21 32.58 32.76 31.33 32.04 1.1M
2021-05-20 30.98 32.80 30.40 31.51 1.4M
2021-05-19 28.58 31.38 28.58 30.98 1.4M
2021-05-18 26.44 28.58 26.44 28.58 1.1M
2021-05-17 26.04 28.04 26.00 26.00 1.5M
2021-05-14 30.13 30.98 28.53 28.89 0.7M
2021-05-13 28.49 30.76 27.64 29.33 0.9M
2021-05-12 33.60 33.78 29.20 30.18 2.3M
2021-05-11 32.89 33.91 32.36 32.44 1.6M
2021-05-10 33.16 33.91 31.82 33.29 1.2M
2021-05-07 30.80 33.16 30.80 33.02 1.8M
2021-05-06 32.22 32.67 30.22 30.89 1.4M
2021-05-05 29.96 32.27 29.47 30.89 1.4M
2021-05-04 32.89 33.11 29.11 29.82 1.6M
2021-05-03 33.82 34.67 32.31 32.31 1.5M
2021-04-29 35.11 35.11 33.07 33.42 2.6M
2021-04-28 35.78 36.09 34.76 34.76 1.8M
2021-04-27 36.22 36.58 35.64 35.78 1.2M
2021-04-26 36.53 37.07 36.18 36.18 1.0M
2021-04-23 36.04 37.20 36.04 36.53 0.6M
2021-04-22 38.22 38.22 36.00 36.00 2.0M
2021-04-21 36.98 38.44 36.80 37.60 2.0M
2021-04-20 37.33 37.47 36.49 36.62 1.3M
2021-04-19 37.91 38.40 36.93 36.98 1.2M
2021-04-16 37.56 38.44 37.07 37.60 1.0M
2021-04-15 37.33 38.58 37.02 37.33 1.4M
2021-04-14 38.67 38.98 35.78 36.44 3.1M
2021-04-13 40.27 40.80 37.56 37.69 3.3M
2021-04-12 42.76 44.40 39.78 40.00 11.0M
2021-04-09 39.56 41.96 38.22 41.96 4.2M
2021-04-08 39.33 39.38 38.71 39.02 1.4M
2021-04-07 38.93 39.56 38.58 39.33 2.5M
2021-04-06 38.31 38.31 37.33 38.18 1.9M
2021-04-01 36.89 37.24 36.44 36.89 0.9M
2021-03-31 36.89 37.07 36.36 36.36 0.6M
2021-03-30 36.36 37.07 36.36 36.76 0.5M
2021-03-29 37.16 37.16 36.27 36.27 1.1M
2021-03-26 37.38 37.38 36.67 36.67 0.7M
2021-03-25 39.24 39.24 36.44 36.71 1.9M
2021-03-24 38.53 39.51 38.27 38.76 2.2M
2021-03-23 38.67 40.18 38.00 38.22 3.7M
2021-03-22 39.33 39.73 37.60 38.22 5.5M
2021-03-19 36.40 39.82 36.18 39.64 9.4M
2021-03-18 36.80 37.24 36.31 36.40 1.6M
2021-03-17 36.22 37.64 36.13 36.62 2.3M
2021-03-16 37.33 37.87 36.18 36.22 2.1M
2021-03-15 36.13 37.69 35.64 37.33 2.3M
2021-03-12 37.29 37.29 36.09 36.13 1.7M
2021-03-11 36.67 37.33 36.40 36.80 1.6M
2021-03-10 36.89 38.18 36.09 36.27 2.5M
2021-03-09 35.11 36.80 34.76 36.27 2.5M
2021-03-08 37.51 37.96 34.93 35.07 3.8M
2021-03-05 36.89 38.89 36.67 37.51 3.4M
2021-03-04 37.16 38.49 37.02 37.33 3.2M
2021-03-03 38.00 39.02 37.33 37.96 5.7M
2021-03-02 41.51 41.96 37.51 37.91 6.4M
2021-02-26 40.44 43.16 40.36 40.71 9.4M
2021-02-25 40.71 42.76 39.24 41.87 11.5M
2021-02-24 39.60 40.80 37.42 39.11 8.1M
2021-02-23 37.16 39.87 36.31 39.64 8.1M
2021-02-22 35.78 39.33 35.73 37.96 10.9M
2021-02-19 34.13 36.27 33.33 35.82 12.0M
2021-02-18 31.24 34.71 31.11 34.71 19.9M
2021-02-17 31.02 31.56 29.51 31.56 4.8M
2021-02-05 30.71 30.93 29.42 29.51 4.1M
2021-02-04 28.89 31.56 28.76 30.22 9.6M
2021-02-03 28.53 29.73 28.13 28.89 4.7M
2021-02-02 27.56 29.33 27.02 28.58 3.6M
2021-02-01 28.98 28.98 26.67 26.84 3.7M
2021-01-29 31.47 32.00 28.36 29.02 7.4M
2021-01-28 31.16 33.33 30.93 31.47 15.8M
2021-01-27 29.33 32.36 29.02 32.36 12.1M
2021-01-26 28.89 30.13 28.76 29.42 5.3M
2021-01-25 28.04 29.56 27.51 28.84 3.1M
2021-01-22 28.67 29.16 28.49 28.62 1.9M
2021-01-21 29.47 30.22 28.49 29.16 6.3M
2021-01-20 29.73 30.58 27.07 28.49 13.4M
2021-01-19 32.36 32.44 29.69 30.04 5.3M
2021-01-18 28.62 31.11 27.73 31.11 5.3M
2021-01-15 30.22 30.31 28.27 28.31 3.2M
2021-01-14 28.09 29.33 27.82 29.33 3.2M
2021-01-13 27.56 29.07 27.56 28.00 2.1M
2021-01-12 28.80 29.42 27.42 27.42 3.0M
2021-01-11 28.27 28.89 27.56 28.04 2.0M
2021-01-08 28.09 28.53 27.56 28.04 2.8M
2021-01-07 28.22 28.44 27.38 27.51 2.4M
2021-01-06 30.04 30.04 27.20 27.56 5.1M
2021-01-05 26.67 29.07 26.67 29.07 12.1M
2021-01-04 24.09 26.49 23.64 26.44 9.3M