Cystech Electronics Corp (6651)

6651
🏛️ 대만 →
70.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 101.43 102.38 100.95 102.38 0.0M
2021-12-29 100.00 101.43 100.00 100.47 0.0M
2021-12-28 99.52 102.38 99.05 100.95 0.0M
2021-12-27 99.05 99.52 98.57 99.05 0.0M
2021-12-24 101.43 101.90 99.52 100.00 0.0M
2021-12-23 102.38 102.38 100.47 100.95 0.0M
2021-12-22 101.90 103.33 100.47 100.95 0.0M
2021-12-21 100.95 101.90 100.95 101.90 0.0M
2021-12-20 102.86 102.86 100.00 101.43 0.0M
2021-12-17 101.90 103.33 100.95 100.95 0.0M
2021-12-16 104.76 105.24 102.86 103.33 0.0M
2021-12-15 101.90 104.28 100.00 102.86 0.0M
2021-12-14 103.81 103.81 100.00 100.00 0.0M
2021-12-13 105.71 105.71 102.86 103.81 0.0M
2021-12-10 105.71 105.71 102.86 102.86 0.0M
2021-12-09 103.81 105.71 102.38 103.81 0.0M
2021-12-08 105.24 106.67 102.38 102.38 0.0M
2021-12-07 107.62 107.62 104.28 104.28 0.0M
2021-12-06 105.24 107.62 104.28 106.67 0.0M
2021-12-03 101.90 104.28 101.43 103.81 0.0M
2021-12-02 101.90 102.86 100.95 101.90 0.0M
2021-12-01 100.95 101.90 99.05 101.90 0.0M
2021-11-30 101.90 107.62 101.90 101.90 0.0M
2021-11-29 100.47 102.86 97.62 100.00 0.0M
2021-11-26 104.76 104.76 101.90 101.90 0.0M
2021-11-25 106.19 106.67 105.24 105.71 0.0M
2021-11-24 105.71 106.67 105.24 106.19 0.0M
2021-11-23 107.14 107.14 104.76 104.76 0.0M
2021-11-22 107.62 107.62 105.24 106.19 0.0M
2021-11-19 110.47 110.47 107.14 107.62 0.0M
2021-11-18 112.86 112.86 107.14 108.57 0.0M
2021-11-17 104.28 113.33 104.28 113.33 0.0M
2021-11-16 104.76 107.62 102.86 103.33 0.0M
2021-11-15 101.90 104.76 101.90 104.28 0.0M
2021-11-12 99.52 101.43 98.57 100.47 0.0M
2021-11-11 100.95 103.33 98.57 98.57 0.0M
2021-11-10 99.52 100.95 98.09 100.00 0.0M
2021-11-09 100.95 102.38 100.00 100.00 0.0M
2021-11-08 104.28 104.28 100.00 100.00 0.0M
2021-11-05 106.19 106.19 102.86 103.33 0.0M
2021-11-04 106.19 106.19 103.81 104.76 0.0M
2021-11-03 104.76 105.24 102.86 103.81 0.0M
2021-11-02 109.52 109.52 102.86 103.33 0.0M
2021-11-01 107.62 110.95 107.14 107.62 0.0M
2021-10-29 105.24 109.05 104.28 106.19 0.0M
2021-10-28 106.67 107.14 101.90 103.33 0.0M
2021-10-27 103.33 107.14 103.33 105.71 0.0M
2021-10-26 107.14 108.09 103.33 104.28 0.0M
2021-10-25 102.86 106.67 102.38 106.67 0.0M
2021-10-22 106.67 110.00 104.28 105.71 0.0M
2021-10-21 95.24 104.28 95.24 104.28 0.0M
2021-10-20 94.86 97.62 94.28 95.05 0.0M
2021-10-19 93.90 95.14 93.52 94.86 0.0M
2021-10-18 93.43 94.86 91.90 92.38 0.0M
2021-10-15 93.52 97.14 93.14 93.14 0.0M
2021-10-14 92.76 92.86 90.47 90.95 0.0M
2021-10-13 91.90 94.09 90.00 90.09 0.0M
2021-10-12 97.62 97.62 92.67 93.14 0.0M
2021-10-08 100.47 100.95 98.09 98.57 0.0M
2021-10-07 95.71 100.95 95.24 100.47 0.0M
2021-10-06 95.24 96.19 92.38 94.38 0.0M
2021-10-05 90.76 95.05 87.81 94.09 0.0M
2021-10-04 96.67 96.67 91.81 92.28 0.0M
2021-10-01 101.90 103.81 95.14 95.24 0.0M
2021-09-30 104.28 105.71 103.33 104.28 0.0M
2021-09-29 104.76 107.14 103.81 104.28 0.0M
2021-09-28 106.67 107.62 106.67 107.62 0.0M
2021-09-27 105.71 107.62 105.71 106.67 0.0M
2021-09-24 105.71 107.62 104.76 106.67 0.0M
2021-09-23 103.81 104.76 103.33 104.76 0.0M
2021-09-22 104.76 105.24 101.90 102.86 0.0M
2021-09-17 107.14 107.62 105.71 107.62 0.0M
2021-09-16 106.19 107.62 105.71 106.67 0.0M
2021-09-15 108.09 108.09 104.76 106.19 0.0M
2021-09-14 108.57 108.57 105.71 106.67 0.0M
2021-09-13 108.57 109.05 105.71 106.67 0.0M
2021-09-10 110.00 111.43 108.57 110.00 0.0M
2021-09-09 105.71 110.00 105.71 110.00 0.0M
2021-09-08 110.00 110.00 105.24 106.19 0.0M
2021-09-07 113.81 113.81 107.14 109.05 0.0M
2021-09-06 119.52 119.52 111.90 112.86 0.0M
2021-09-03 120.00 122.38 113.81 117.62 0.0M
2021-09-02 117.62 124.28 117.62 118.57 0.0M
2021-09-01 118.09 119.52 115.71 117.62 0.0M
2021-08-31 114.28 119.05 112.86 116.66 0.0M
2021-08-30 113.33 116.19 112.38 112.86 0.0M
2021-08-27 113.33 113.33 109.52 110.95 0.0M
2021-08-26 116.19 116.19 111.43 112.38 0.0M
2021-08-25 110.47 117.14 109.52 113.81 0.0M
2021-08-24 114.28 114.76 108.57 108.57 0.0M
2021-08-23 109.05 112.86 109.05 111.90 0.0M
2021-08-20 107.14 108.57 104.28 105.24 0.0M
2021-08-19 112.38 114.28 104.76 104.76 0.0M
2021-08-18 105.24 115.24 104.28 114.76 0.0M
2021-08-17 114.76 115.24 108.57 108.57 0.0M
2021-08-16 116.66 117.62 110.95 112.38 0.0M
2021-08-13 120.47 120.95 116.19 116.66 0.0M
2021-08-12 116.19 120.47 116.19 118.57 0.0M
2021-08-11 122.86 123.81 115.24 116.66 0.0M
2021-08-10 128.09 128.09 120.47 120.95 0.0M
2021-08-09 130.00 130.47 123.81 123.81 0.0M
2021-08-06 132.38 134.28 128.57 128.57 0.0M
2021-08-05 126.66 130.95 125.71 128.09 0.0M
2021-08-04 135.24 138.09 125.71 125.71 0.0M
2021-08-03 121.90 131.90 120.47 131.90 0.0M
2021-08-02 115.71 121.90 115.71 120.00 0.0M
2021-07-30 119.05 121.43 115.71 115.71 0.0M
2021-07-29 119.05 122.38 115.71 120.47 0.0M
2021-07-28 127.14 127.62 114.28 117.14 0.0M
2021-07-27 140.00 141.43 126.66 126.66 0.0M
2021-07-26 139.05 144.28 135.71 136.19 0.0M
2021-07-23 145.71 145.71 128.09 131.90 0.0M
2021-07-22 132.38 141.90 132.38 140.95 0.0M
2021-07-21 120.95 129.05 118.09 129.05 0.0M
2021-07-20 119.05 120.00 115.71 117.62 0.0M
2021-07-19 119.05 121.43 115.71 119.52 0.0M
2021-07-16 116.19 120.00 116.19 117.14 0.0M
2021-07-15 116.19 120.00 115.24 119.05 0.0M
2021-07-14 117.14 117.62 113.33 113.81 0.0M
2021-07-13 124.28 126.19 114.76 115.71 0.0M
2021-07-12 121.90 126.19 120.95 121.90 0.0M
2021-07-09 127.14 131.43 122.86 122.86 0.0M
2021-07-08 122.38 130.95 120.47 126.66 0.0M
2021-07-07 114.28 124.76 114.28 119.05 0.0M
2021-07-06 119.05 120.47 115.24 115.24 0.0M
2021-07-05 115.71 120.47 112.86 117.62 0.0M
2021-07-02 104.76 115.24 102.86 113.81 0.0M
2021-07-01 110.47 110.95 104.76 104.76 0.0M
2021-06-30 115.71 116.66 109.52 110.47 0.0M
2021-06-29 120.00 120.00 115.24 115.71 0.0M
2021-06-28 115.71 120.95 115.24 117.62 0.0M
2021-06-25 117.14 117.14 112.38 112.38 0.0M
2021-06-24 114.76 118.09 111.43 114.28 0.0M
2021-06-23 110.00 116.19 107.62 112.38 0.0M
2021-06-22 111.90 113.33 105.71 109.52 0.0M
2021-06-21 106.19 115.24 104.28 111.90 0.0M
2021-06-18 103.33 110.00 102.86 104.76 0.0M
2021-06-17 92.38 101.43 92.38 101.43 0.0M
2021-06-16 94.28 94.28 92.38 92.57 0.0M
2021-06-15 95.24 95.71 93.33 94.00 0.0M
2021-06-11 94.57 96.19 92.67 93.33 0.0M
2021-06-10 90.95 96.19 90.95 93.43 0.0M
2021-06-09 90.47 92.28 90.38 92.00 0.0M
2021-06-08 89.05 92.28 88.86 90.00 0.0M
2021-06-07 90.57 90.57 86.95 87.62 0.0M
2021-06-04 92.47 93.33 90.09 90.09 0.0M
2021-06-03 92.57 93.90 92.47 93.24 0.0M
2021-06-02 98.09 99.05 92.38 92.38 0.0M
2021-06-01 91.71 96.19 90.86 96.19 0.0M
2021-05-31 92.00 94.00 91.14 91.71 0.0M
2021-05-28 89.62 92.19 89.62 90.47 0.0M
2021-05-27 89.52 89.52 86.76 88.86 0.0M
2021-05-26 91.71 91.81 88.57 89.81 0.0M
2021-05-25 90.57 92.76 89.81 91.71 0.0M
2021-05-24 85.62 89.90 85.62 88.09 0.0M
2021-05-21 85.71 87.71 84.57 87.62 0.0M
2021-05-20 88.57 89.05 84.28 84.28 0.0M
2021-05-19 87.14 90.00 84.00 88.19 0.0M
2021-05-18 78.67 84.00 78.19 84.00 0.0M
2021-05-17 76.38 82.09 76.38 76.38 0.0M
2021-05-14 87.52 88.95 82.95 84.86 0.0M
2021-05-13 79.05 87.05 75.52 85.14 0.0M
2021-05-12 86.19 88.57 79.81 81.52 0.0M
2021-05-11 93.62 95.05 88.09 88.67 0.0M
2021-05-10 104.28 104.76 95.71 96.67 0.0M
2021-05-07 98.57 104.28 96.67 102.38 0.0M
2021-05-06 97.14 100.00 94.95 96.19 0.0M
2021-05-05 96.19 100.95 94.38 95.24 0.0M
2021-05-04 103.33 104.76 92.47 94.86 0.0M
2021-05-03 110.47 111.43 101.90 102.38 0.0M
2021-04-29 110.95 113.81 107.62 110.00 0.0M
2021-04-28 115.24 116.19 109.52 109.52 0.0M
2021-04-27 117.14 122.38 114.28 114.28 0.0M
2021-04-26 106.67 116.19 106.19 116.19 0.0M
2021-04-23 102.86 108.57 99.05 105.71 0.0M
2021-04-22 114.28 114.28 102.86 102.86 0.0M
2021-04-21 114.28 115.24 110.47 111.43 0.0M
2021-04-20 109.05 118.09 106.67 114.28 0.0M
2021-04-19 118.09 118.57 107.14 108.57 0.0M
2021-04-16 120.47 121.90 118.09 118.09 0.0M
2021-04-15 121.90 122.86 118.09 118.57 0.0M
2021-04-14 117.14 124.76 116.19 121.43 0.0M
2021-04-13 122.86 124.76 114.28 115.24 0.0M
2021-04-12 128.57 129.52 121.90 121.90 0.0M
2021-04-09 133.81 134.76 128.09 128.09 0.0M
2021-04-08 136.19 136.66 131.43 132.38 0.0M
2021-04-07 127.14 137.14 127.14 132.86 0.0M
2021-04-06 130.00 132.38 125.24 125.71 0.0M
2021-04-01 134.76 136.66 128.57 130.00 0.0M
2021-03-31 137.14 139.05 132.86 133.33 0.0M
2021-03-30 139.52 142.38 136.66 137.14 0.0M
2021-03-29 143.33 144.76 136.66 137.62 0.0M
2021-03-26 135.24 142.86 130.95 140.00 0.0M
2021-03-25 125.71 139.05 123.81 135.71 0.0M
2021-03-24 132.86 132.86 119.52 126.66 0.0M
2021-03-23 134.28 138.09 130.00 130.00 0.0M
2021-03-22 140.00 140.47 128.57 134.28 0.0M
2021-03-19 147.62 148.57 141.90 142.38 0.0M
2021-03-18 148.57 154.76 147.62 151.90 0.0M
2021-03-17 145.71 155.24 139.05 149.05 0.0M
2021-03-16 162.38 162.85 149.05 149.05 0.0M
2021-03-15 150.47 165.24 150.47 165.24 0.0M
2021-03-12 140.47 150.47 140.47 150.47 0.0M
2021-03-11 131.43 137.14 129.05 137.14 0.0M
2021-03-10 125.71 132.38 122.86 131.43 0.0M
2021-03-09 123.81 126.19 120.47 125.24 0.0M
2021-03-08 126.19 130.47 122.86 124.28 0.0M
2021-03-05 116.19 128.09 116.19 124.28 0.0M
2021-03-04 124.76 125.24 120.95 123.33 0.0M
2021-03-03 123.81 131.43 116.19 128.57 0.0M
2021-03-02 139.52 139.52 128.57 128.57 0.0M
2021-02-26 131.43 144.76 128.57 142.38 0.0M
2021-02-25 130.95 140.00 123.81 138.09 0.0M
2021-02-24 125.71 138.09 120.00 130.95 0.0M
2021-02-23 132.86 132.86 113.81 125.71 0.0M
2021-02-22 120.95 120.95 120.95 120.95 0.0M
2021-02-19 108.57 110.00 108.57 110.00 0.0M
2021-02-18 94.95 100.00 94.86 100.00 0.0M
2021-02-17 91.14 91.14 88.09 91.14 0.0M
2021-02-05 82.09 84.38 80.28 82.86 0.0M
2021-02-04 81.24 86.67 78.09 82.86 0.0M
2021-02-03 72.67 83.33 71.62 83.33 0.0M
2021-02-02 72.00 72.86 69.05 72.86 0.0M
2021-02-01 66.67 70.19 66.48 69.62 0.0M
2021-01-29 69.52 71.43 68.67 69.71 0.0M
2021-01-28 70.38 70.38 67.05 69.43 0.0M
2021-01-27 69.81 70.86 68.48 69.52 0.0M
2021-01-26 69.24 69.71 67.24 69.24 0.0M
2021-01-25 68.76 69.62 68.09 69.24 0.0M
2021-01-22 69.52 69.71 67.24 68.38 0.0M
2021-01-21 69.62 70.38 67.90 68.67 0.0M
2021-01-20 69.14 70.48 67.81 70.28 0.0M
2021-01-19 70.48 70.48 67.81 69.14 0.0M
2021-01-18 69.43 71.05 68.09 70.38 0.0M
2021-01-15 69.71 70.48 68.28 69.43 0.0M
2021-01-14 67.43 69.81 66.57 69.71 0.0M
2021-01-13 68.19 68.19 66.48 67.14 0.0M
2021-01-12 68.48 68.48 66.95 67.24 0.0M
2021-01-11 68.67 68.95 67.71 67.71 0.0M
2021-01-08 68.95 68.95 67.43 68.67 0.0M
2021-01-07 69.43 70.00 68.38 68.38 0.0M
2021-01-06 69.05 70.00 67.90 69.43 0.0M
2021-01-05 68.86 72.09 67.62 68.57 0.0M
2021-01-04 68.86 69.05 67.33 68.28 0.0M