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
2024-12-31 29.70 31.05 29.70 30.50 0.8M
2024-12-30 30.20 30.45 29.45 29.70 0.4M
2024-12-27 29.50 30.30 29.50 30.20 0.5M
2024-12-26 29.70 30.20 29.45 29.50 0.2M
2024-12-25 30.05 30.05 29.25 29.70 0.4M
2024-12-24 30.20 30.40 29.25 29.40 0.5M
2024-12-23 27.80 29.95 27.80 29.70 1.0M
2024-12-20 27.80 28.75 27.70 27.70 0.2M
2024-12-19 28.80 28.80 28.15 28.15 0.2M
2024-12-18 29.00 29.20 28.50 28.85 0.2M
2024-12-17 28.60 29.60 28.15 28.85 0.4M
2024-12-16 29.55 29.55 28.10 28.60 0.5M
2024-12-13 30.35 30.35 28.95 29.10 0.6M
2024-12-12 30.10 30.75 29.70 29.90 1.0M
2024-12-11 29.70 30.05 29.00 29.85 0.7M
2024-12-10 29.25 30.05 28.80 29.70 0.7M
2024-12-09 29.65 30.10 29.30 29.45 0.7M
2024-12-06 29.40 29.95 29.15 29.25 0.4M
2024-12-05 31.20 31.20 29.10 29.15 1.0M
2024-12-04 28.40 30.35 28.40 29.75 1.2M
2024-12-03 28.60 28.60 27.70 28.20 0.1M
2024-12-02 28.40 29.00 28.00 28.10 0.3M
2024-11-29 27.95 28.45 27.35 28.20 0.2M
2024-11-28 28.00 28.00 27.15 27.95 0.3M
2024-11-27 28.75 28.85 27.65 28.00 0.4M
2024-11-26 28.70 29.15 28.20 28.80 0.4M
2024-11-25 29.40 29.75 28.50 28.80 1.3M
2024-11-22 27.20 29.50 27.20 29.30 1.6M
2024-11-21 27.00 27.30 26.55 27.00 0.3M
2024-11-20 26.70 26.95 26.35 26.85 0.2M
2024-11-19 26.70 26.70 26.35 26.60 0.1M
2024-11-18 26.65 26.95 26.20 26.55 0.3M
2024-11-15 25.80 27.00 25.80 26.65 0.5M
2024-11-14 26.60 26.65 25.75 25.75 0.2M
2024-11-13 25.75 27.25 25.60 26.25 0.4M
2024-11-12 25.75 25.75 25.00 25.30 0.2M
2024-11-11 26.00 26.05 25.50 25.75 0.2M
2024-11-08 27.10 27.10 26.00 26.00 0.2M
2024-11-07 26.80 27.05 26.60 26.65 0.3M
2024-11-06 26.05 27.30 26.05 26.30 0.3M
2024-11-05 26.95 26.95 26.25 26.35 0.1M
2024-11-04 26.75 26.80 26.30 26.30 0.2M
2024-11-01 26.15 26.95 25.95 26.95 0.2M
2024-10-30 27.10 27.10 26.10 26.15 0.2M
2024-10-29 26.70 26.85 26.40 26.65 0.2M
2024-10-28 27.55 27.60 26.40 26.70 0.4M
2024-10-25 27.50 28.45 27.25 27.45 1.4M
2024-10-24 26.80 27.80 26.60 26.80 0.6M
2024-10-23 26.25 26.65 25.95 26.50 0.3M
2024-10-22 25.80 25.90 25.65 25.90 0.1M
2024-10-21 25.65 25.90 25.55 25.65 0.1M
2024-10-18 26.55 26.55 25.40 25.40 0.3M
2024-10-17 25.65 26.00 25.65 25.85 0.3M
2024-10-16 25.15 25.90 25.10 25.55 0.2M
2024-10-15 26.30 26.35 25.10 25.25 0.6M
2024-10-14 25.75 25.95 25.15 25.90 0.4M
2024-10-11 26.50 26.50 25.70 25.70 0.4M
2024-10-09 26.70 26.95 26.15 26.15 0.4M
2024-10-08 27.15 27.15 26.55 26.55 0.5M
2024-10-07 27.60 27.90 27.15 27.15 0.5M
2024-10-04 28.05 28.45 27.30 27.30 1.3M
2024-10-01 30.05 30.20 29.20 29.20 0.9M
2024-09-30 30.75 30.75 29.00 30.10 1.6M
2024-09-27 34.10 34.45 31.30 31.30 4.8M
2024-09-26 34.75 34.75 34.75 34.75 2.9M
2024-09-25 31.60 31.60 31.60 31.60 2.9M
2024-09-24 27.80 28.80 27.60 28.75 0.8M
2024-09-23 25.80 28.35 25.80 27.60 0.9M
2024-09-20 26.10 26.15 25.70 25.80 0.0M
2024-09-19 26.00 26.00 25.70 25.80 0.0M
2024-09-18 25.75 26.10 25.60 25.60 0.0M
2024-09-16 26.50 26.70 25.10 25.60 0.4M
2024-09-13 25.95 26.45 25.95 26.30 0.0M
2024-09-12 25.50 26.35 25.50 26.35 0.1M
2024-09-11 25.15 25.75 25.15 25.50 0.0M
2024-09-10 25.10 25.40 25.10 25.15 0.1M
2024-09-09 25.05 25.45 24.90 25.45 0.1M
2024-09-06 25.00 25.50 25.00 25.50 0.1M
2024-09-05 25.70 25.70 25.00 25.20 0.1M
2024-09-04 26.10 26.10 25.40 25.50 0.1M
2024-09-03 26.55 26.75 26.20 26.25 0.0M
2024-09-02 26.50 26.80 26.20 26.55 0.1M
2024-08-30 26.80 26.80 26.45 26.45 0.1M
2024-08-29 26.55 26.75 26.40 26.45 0.0M
2024-08-28 26.35 26.90 26.30 26.30 0.1M
2024-08-27 26.60 26.60 26.20 26.35 0.0M
2024-08-26 26.25 26.60 26.20 26.45 0.0M
2024-08-23 26.55 26.55 26.00 26.55 0.1M
2024-08-22 26.95 27.00 26.50 26.55 0.1M
2024-08-21 26.10 26.85 26.10 26.65 0.1M
2024-08-20 27.25 27.75 26.45 26.50 0.5M
2024-08-19 24.20 26.25 24.10 26.25 0.2M
2024-08-16 24.10 24.15 23.80 23.90 0.1M
2024-08-15 24.10 24.10 23.90 23.95 0.0M
2024-08-14 24.30 24.50 24.00 24.00 0.1M
2024-08-13 24.05 24.25 23.80 24.15 0.1M
2024-08-12 24.25 24.45 24.00 24.05 0.1M
2024-08-09 23.25 24.10 23.25 23.75 0.1M
2024-08-08 22.70 23.90 22.70 23.10 0.2M
2024-08-07 21.85 23.30 21.75 22.75 0.2M
2024-08-06 21.90 22.20 20.35 21.75 0.3M
2024-08-05 24.30 24.30 21.95 21.95 0.4M
2024-08-02 24.40 24.60 24.35 24.35 0.1M
2024-08-01 25.00 25.00 24.65 24.85 0.1M
2024-07-31 24.65 25.00 24.65 24.65 0.1M
2024-07-30 24.65 24.70 24.25 24.70 0.1M
2024-07-29 25.60 25.65 24.85 24.85 0.1M
2024-07-26 24.95 25.40 24.80 25.20 0.1M
2024-07-23 25.65 26.05 25.60 25.80 0.1M
2024-07-22 26.00 26.35 25.00 25.65 0.1M
2024-07-19 26.85 26.90 26.15 26.20 0.1M
2024-07-18 26.65 26.90 26.50 26.70 0.1M
2024-07-17 26.60 27.00 26.60 26.80 0.1M
2024-07-16 26.80 26.85 26.60 26.60 0.1M
2024-07-15 27.20 27.20 26.75 26.75 0.1M
2024-07-12 27.35 27.45 27.10 27.25 0.1M
2024-07-11 27.35 27.70 27.30 27.35 0.2M
2024-07-10 27.75 27.75 27.25 27.30 0.1M
2024-07-09 27.95 27.95 27.20 27.30 0.1M
2024-07-08 28.40 28.50 27.40 27.50 0.1M
2024-07-05 28.00 28.15 27.55 27.75 0.2M
2024-07-04 26.95 29.10 26.60 28.00 1.0M
2024-07-03 26.60 27.30 26.60 27.15 0.1M
2024-07-02 26.80 26.80 26.50 26.50 0.1M
2024-07-01 27.15 27.45 26.75 26.75 0.1M
2024-06-28 26.90 27.15 26.75 27.15 0.1M
2024-06-27 26.60 26.70 26.45 26.45 0.1M
2024-06-26 26.65 26.90 26.60 26.60 0.1M
2024-06-25 27.05 27.05 26.50 26.60 0.1M
2024-06-24 27.00 27.25 26.85 26.85 0.1M
2024-06-21 27.10 27.35 26.90 27.00 0.1M
2024-06-20 26.95 27.20 26.90 27.10 0.1M
2024-06-19 27.05 27.35 26.95 26.95 0.1M
2024-06-18 26.95 27.15 26.75 26.95 0.1M
2024-06-17 26.70 27.50 26.60 26.95 0.1M
2024-06-14 26.45 26.60 26.35 26.40 0.1M
2024-06-13 26.55 26.55 26.00 26.45 0.1M
2024-06-12 26.30 26.55 26.30 26.55 0.1M
2024-06-11 26.95 26.95 26.00 26.30 0.4M
2024-06-07 27.05 27.30 26.80 27.00 0.2M
2024-06-06 27.90 27.90 27.00 27.00 0.2M
2024-06-05 28.10 28.10 27.25 27.40 0.1M
2024-06-04 27.00 27.10 27.00 27.10 0.1M
2024-06-03 27.55 27.55 27.00 27.10 0.1M
2024-05-31 27.85 28.00 27.50 27.50 0.0M
2024-05-30 27.65 27.85 27.40 27.40 0.1M
2024-05-29 27.60 27.75 27.30 27.65 0.1M
2024-05-28 27.30 27.80 27.20 27.60 0.1M
2024-05-27 27.00 27.40 26.85 27.05 0.1M
2024-05-24 26.90 27.10 26.80 26.85 0.1M
2024-05-23 27.65 27.65 26.90 26.90 0.2M
2024-05-22 27.70 27.90 27.60 27.60 0.1M
2024-05-21 27.55 27.85 27.55 27.55 0.1M
2024-05-20 27.20 27.60 27.10 27.55 0.2M
2024-05-17 27.60 27.90 27.35 27.45 0.1M
2024-05-16 27.30 27.65 27.00 27.60 0.3M
2024-05-15 28.45 28.55 27.20 27.35 0.4M
2024-05-14 28.40 28.40 27.80 28.05 0.2M
2024-05-13 29.10 29.10 28.35 28.50 0.1M
2024-05-10 28.95 29.00 28.50 28.65 0.2M
2024-05-09 28.95 29.30 28.60 29.00 0.1M
2024-05-08 28.50 29.20 28.45 29.20 0.1M
2024-05-07 29.80 29.80 28.30 28.50 0.5M
2024-05-06 30.15 30.25 29.80 30.10 0.1M
2024-05-03 30.00 30.60 29.75 30.10 0.2M
2024-05-02 29.55 29.85 29.30 29.80 0.2M
2024-04-30 29.60 29.60 29.20 29.55 0.2M
2024-04-29 29.75 30.30 29.30 29.50 0.2M
2024-04-26 29.25 29.50 29.10 29.50 0.1M
2024-04-25 29.40 29.75 29.00 29.40 0.1M
2024-04-24 28.85 29.40 28.65 29.35 0.2M
2024-04-23 28.80 28.90 28.40 28.90 0.1M
2024-04-22 28.20 28.75 27.90 28.75 0.2M
2024-04-19 28.75 28.75 27.85 28.45 0.2M
2024-04-18 29.15 29.20 28.85 29.10 0.1M
2024-04-17 28.80 29.45 28.70 29.15 0.1M
2024-04-16 29.70 29.70 28.60 28.70 0.2M
2024-04-15 30.00 30.00 29.60 30.00 0.2M
2024-04-12 30.05 30.25 29.80 30.25 0.1M
2024-04-11 30.55 30.55 29.95 30.25 0.1M
2024-04-10 30.15 30.45 30.05 30.30 0.1M
2024-04-09 31.10 31.10 30.30 30.30 0.2M
2024-04-08 31.00 31.00 30.10 30.45 0.2M
2024-04-03 30.35 30.35 29.25 29.95 0.2M
2024-04-02 30.40 30.60 30.05 30.20 0.2M
2024-04-01 30.90 30.90 30.10 30.55 0.2M
2024-03-29 30.55 31.35 30.20 30.20 0.4M
2024-03-28 29.80 32.15 29.60 30.65 2.1M
2024-03-27 29.60 30.00 29.20 29.95 0.2M
2024-03-26 29.00 29.45 28.60 29.45 0.2M
2024-03-25 29.40 29.40 28.65 29.05 0.2M
2024-03-22 28.60 29.35 28.40 29.35 0.2M
2024-03-21 27.90 28.45 27.90 28.45 0.1M
2024-03-20 28.00 28.00 27.70 27.85 0.1M
2024-03-19 28.35 28.95 27.85 28.00 0.2M
2024-03-18 28.10 28.25 27.90 28.10 0.1M
2024-03-15 28.30 28.35 28.10 28.10 0.1M
2024-03-14 28.50 28.50 28.10 28.25 0.1M
2024-03-13 29.15 29.15 28.50 28.50 0.1M
2024-03-12 28.70 29.25 28.70 29.15 0.1M
2024-03-11 28.75 29.50 28.60 28.65 0.2M
2024-03-08 29.95 30.00 28.60 28.60 0.3M
2024-03-07 31.00 31.00 29.75 29.85 0.2M
2024-03-06 30.35 30.90 30.25 30.90 0.3M
2024-03-05 31.00 31.80 30.10 31.00 0.6M
2024-03-04 29.50 30.70 29.50 30.70 0.6M
2024-03-01 29.35 29.65 29.15 29.45 0.1M
2024-02-29 28.75 30.20 28.75 29.35 0.2M
2024-02-27 29.50 29.50 28.55 28.75 0.1M
2024-02-26 29.45 29.45 29.10 29.25 0.1M
2024-02-23 29.15 29.30 28.95 29.10 0.1M
2024-02-22 29.50 29.55 29.05 29.10 0.1M
2024-02-21 29.00 30.15 29.00 29.40 0.4M
2024-02-20 28.55 29.10 28.35 28.40 0.1M
2024-02-19 28.70 29.20 28.65 28.75 0.2M
2024-02-16 28.50 28.75 28.20 28.65 0.1M
2024-02-15 28.20 28.65 28.00 28.50 0.1M
2024-02-05 28.25 28.25 27.95 28.20 0.1M
2024-02-02 28.35 28.85 28.20 28.25 0.0M
2024-02-01 28.45 28.45 28.30 28.35 0.0M
2024-01-31 28.90 28.90 28.40 28.50 0.0M
2024-01-30 28.30 28.55 28.30 28.40 0.0M
2024-01-29 28.15 28.70 28.15 28.25 0.1M
2024-01-26 28.85 29.00 28.75 28.75 0.0M
2024-01-25 29.00 29.25 28.65 29.25 0.1M
2024-01-24 29.35 29.35 28.65 29.15 0.1M
2024-01-23 29.50 29.55 28.95 29.10 0.1M
2024-01-22 29.55 29.60 28.85 29.05 0.1M
2024-01-19 26.85 29.40 26.85 29.40 0.3M
2024-01-18 27.20 27.20 26.65 26.75 0.0M
2024-01-17 26.65 27.00 26.65 26.90 0.1M
2024-01-16 28.10 28.10 26.55 27.20 0.2M
2024-01-15 28.20 28.50 28.00 28.10 0.0M
2024-01-12 28.45 28.45 28.05 28.20 0.0M
2024-01-11 28.55 28.55 28.05 28.15 0.1M
2024-01-10 28.45 28.55 28.15 28.15 0.1M
2024-01-09 28.80 28.90 28.50 28.50 0.1M
2024-01-08 28.80 29.25 28.80 28.80 0.0M
2024-01-05 28.70 28.90 28.60 28.75 0.1M
2024-01-04 29.00 29.15 28.90 29.05 0.1M
2024-01-03 28.85 28.95 28.60 28.90 0.1M
2024-01-02 29.15 29.35 28.95 28.95 0.1M