Dexin (3349)

3349
🏛️ 대만 →
19.05
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 19.10 19.10 18.70 19.05 0.0M
2025-09-25 18.90 19.25 18.85 19.10 0.1M
2025-09-24 19.60 19.95 18.80 19.30 0.1M
2025-09-23 20.60 20.60 19.30 19.70 0.1M
2025-09-22 19.20 20.80 19.00 20.40 0.3M
2025-09-19 19.60 19.60 18.95 18.95 0.3M
2025-09-18 18.95 19.30 18.95 19.30 0.1M
2025-09-17 18.95 19.00 18.55 18.80 0.1M
2025-09-16 18.75 18.80 18.00 18.80 0.1M
2025-09-15 18.75 19.00 18.10 18.50 0.1M
2025-09-12 18.50 19.20 18.50 19.15 0.3M
2025-09-11 19.10 19.10 18.55 18.90 0.0M
2025-09-10 19.20 19.20 19.00 19.00 0.0M
2025-09-09 19.20 19.40 18.85 18.90 0.1M
2025-09-08 19.65 19.70 19.10 19.40 0.0M
2025-09-05 19.10 19.65 19.05 19.30 0.1M
2025-09-04 19.20 20.00 19.20 19.50 0.1M
2025-09-03 20.00 20.15 19.50 19.55 0.1M
2025-09-02 19.95 22.00 19.55 20.55 0.4M
2025-09-01 20.15 20.30 19.20 20.05 0.2M
2025-08-29 19.80 20.35 19.20 20.05 0.6M
2025-08-28 19.80 20.00 19.05 19.85 0.2M
2025-08-27 19.20 19.55 18.40 19.55 0.2M
2025-08-26 18.85 19.70 18.70 18.70 0.2M
2025-08-25 19.85 19.85 19.00 19.45 0.2M
2025-08-22 18.55 19.70 18.55 19.45 0.3M
2025-08-21 18.45 19.00 17.90 18.60 0.1M
2025-08-20 17.95 19.00 17.30 18.35 0.1M
2025-08-19 17.50 17.90 17.40 17.50 0.0M
2025-08-18 17.80 17.80 17.35 17.60 0.0M
2025-08-15 17.60 18.40 17.55 17.55 0.0M
2025-08-14 17.60 17.80 17.40 17.60 0.1M
2025-08-13 18.00 18.00 17.75 17.75 0.0M
2025-08-12 17.85 18.00 17.80 18.00 0.0M
2025-08-11 18.40 18.40 17.70 18.20 0.1M
2025-08-08 17.90 18.45 17.65 18.45 0.1M
2025-08-07 18.90 19.00 17.90 18.40 0.1M
2025-08-06 19.20 19.40 18.90 18.90 0.2M
2025-08-05 18.50 19.45 17.90 19.45 0.4M
2025-08-04 17.30 18.40 16.90 17.70 0.1M
2025-08-01 17.10 18.60 17.10 18.30 0.4M
2025-07-31 15.75 16.95 15.75 16.95 0.1M
2025-07-30 15.55 15.55 15.10 15.45 0.0M
2025-07-29 15.95 15.95 15.30 15.55 0.1M
2025-07-28 15.50 16.35 15.35 15.85 0.1M
2025-07-25 15.55 15.75 15.15 15.70 0.1M
2025-07-24 16.40 16.50 15.05 15.55 0.2M
2025-07-23 16.65 16.65 16.35 16.35 0.2M
2025-07-22 16.55 19.05 16.50 16.85 0.5M
2025-07-21 17.80 18.30 17.65 18.30 0.0M
2025-07-18 18.00 18.00 17.70 17.80 0.0M
2025-07-17 18.45 18.50 17.95 18.05 0.0M
2025-07-16 19.50 19.50 18.00 18.45 0.1M
2025-07-15 19.90 20.00 18.50 19.50 0.2M
2025-07-14 19.15 20.05 19.15 19.90 0.3M
2025-07-11 19.00 19.60 18.40 19.10 0.3M
2025-07-10 17.00 18.15 16.70 18.15 0.2M
2025-07-09 16.50 16.60 16.25 16.50 0.0M
2025-07-08 16.20 17.65 16.20 16.60 0.1M
2025-07-07 16.10 16.25 15.60 16.20 0.0M
2025-07-04 15.90 16.10 15.40 16.10 0.0M
2025-07-03 15.95 16.05 15.95 16.00 0.0M
2025-07-01 15.85 15.85 15.80 15.80 0.0M
2025-06-30 15.80 15.85 15.50 15.85 0.0M
2025-06-27 15.50 15.80 15.30 15.75 0.0M
2025-06-26 15.80 15.95 15.30 15.50 0.0M
2025-06-25 15.55 16.00 15.30 15.30 0.0M
2025-06-24 15.50 15.50 15.10 15.20 0.0M
2025-06-23 15.80 16.00 15.50 15.50 0.0M
2025-06-20 16.15 16.70 15.90 16.10 0.0M
2025-06-19 16.40 17.30 16.10 17.30 0.0M
2025-06-18 17.40 17.45 16.80 17.40 0.0M
2025-06-17 16.40 17.80 16.05 17.50 0.0M
2025-06-16 16.30 16.50 16.00 16.50 0.1M
2025-06-13 16.20 16.75 16.00 16.75 0.0M
2025-06-12 16.55 16.60 16.10 16.50 0.0M
2025-06-11 16.50 16.95 16.50 16.95 0.0M
2025-06-10 16.20 16.75 16.20 16.50 0.0M
2025-06-06 18.10 18.40 17.20 17.35 0.1M
2025-06-05 17.35 19.05 17.35 19.00 0.1M
2025-06-04 18.00 18.00 17.35 17.35 0.0M
2025-06-03 17.50 17.70 16.95 17.70 0.0M
2025-06-02 16.50 16.75 16.50 16.75 0.0M
2025-05-29 16.10 16.10 16.10 16.10 0.0M
2025-05-28 16.00 16.10 16.00 16.10 0.0M
2025-05-27 16.10 16.10 15.70 15.70 0.0M
2025-05-26 16.00 16.10 15.75 16.10 0.0M
2025-05-22 16.95 16.95 16.95 16.95 0.0M
2025-05-21 16.00 16.95 15.55 16.95 0.0M
2025-05-20 16.55 16.55 16.55 16.55 0.0M
2025-05-19 17.20 17.20 16.55 16.55 0.0M
2025-05-16 17.40 17.40 16.50 17.30 0.0M
2025-05-15 17.70 17.70 17.20 17.40 0.0M
2025-05-14 17.60 18.00 17.50 18.00 0.0M
2025-05-13 17.65 18.05 17.50 18.00 0.0M
2025-05-12 17.50 18.00 17.50 17.65 0.0M
2025-05-09 18.20 18.20 17.25 17.25 0.0M
2025-05-08 17.20 17.95 17.20 17.95 0.0M
2025-05-07 18.00 18.00 17.80 17.80 0.0M
2025-05-06 17.20 18.00 17.20 18.00 0.0M
2025-05-05 17.20 17.20 17.20 17.20 0.0M
2025-05-02 17.20 17.20 17.20 17.20 0.0M
2025-04-30 17.20 17.20 17.15 17.15 0.0M
2025-04-29 17.50 17.80 17.10 17.10 0.0M
2025-04-28 17.25 17.50 17.10 17.50 0.0M
2025-04-25 18.10 18.10 18.05 18.05 0.0M
2025-04-23 18.05 18.05 18.05 18.05 0.0M
2025-04-22 18.05 18.05 18.00 18.05 0.0M
2025-04-18 19.85 19.85 19.50 19.50 0.0M
2025-04-16 18.25 18.25 18.25 18.25 0.0M
2025-04-15 17.90 18.25 17.90 18.25 0.0M
2025-04-14 17.50 17.50 17.50 17.50 0.0M
2025-04-11 16.20 17.15 15.35 17.15 0.0M
2025-04-10 16.00 16.15 16.00 16.15 0.0M
2025-04-09 16.15 16.20 14.70 14.70 0.0M
2025-04-08 16.20 16.20 16.20 16.20 0.0M
2025-04-07 18.00 18.00 18.00 18.00 0.0M
2025-04-02 18.50 19.95 18.50 19.95 0.0M
2025-04-01 19.10 19.20 19.10 19.10 0.0M
2025-03-31 19.20 19.20 19.10 19.10 0.0M
2025-03-28 19.85 19.90 18.70 19.90 0.0M
2025-03-26 20.00 20.00 19.85 19.85 0.0M
2025-03-25 19.50 19.60 19.00 19.60 0.0M
2025-03-24 20.00 20.00 20.00 20.00 0.0M
2025-03-21 20.05 20.05 19.65 20.00 0.0M
2025-03-20 20.15 20.90 20.00 20.90 0.0M
2025-03-19 21.40 21.40 20.10 20.15 0.0M
2025-03-18 19.90 20.10 19.85 20.10 0.0M
2025-03-17 19.40 19.90 19.10 19.90 0.0M
2025-03-14 19.60 19.60 19.60 19.60 0.0M
2025-03-13 19.70 20.00 19.40 19.40 0.0M
2025-03-12 19.40 20.15 19.25 20.10 0.0M
2025-03-11 19.80 20.40 19.20 19.70 0.1M
2025-03-10 18.95 20.90 18.95 20.90 0.1M
2025-03-07 19.10 19.10 19.00 19.00 0.0M
2025-03-06 18.95 19.10 18.95 19.10 0.0M
2025-03-05 18.50 18.95 18.50 18.95 0.0M
2025-03-04 18.50 18.95 18.00 18.50 0.0M
2025-03-03 19.40 19.40 18.80 19.10 0.0M
2025-02-27 19.70 19.85 19.40 19.50 0.0M
2025-02-26 18.75 19.75 18.75 19.75 0.0M
2025-02-25 19.25 19.90 19.00 19.30 0.0M
2025-02-24 20.20 20.30 19.70 20.05 0.0M
2025-02-21 20.55 21.00 20.25 20.50 0.0M
2025-02-20 21.30 21.30 20.40 20.80 0.0M
2025-02-19 21.35 22.30 21.35 21.40 0.0M
2025-02-18 22.45 23.00 21.55 22.40 0.0M
2025-02-17 21.10 22.60 20.25 22.60 0.0M
2025-02-14 21.40 22.20 21.40 22.20 0.0M
2025-02-13 21.50 21.90 21.30 21.30 0.0M
2025-02-12 22.00 22.00 21.00 21.00 0.0M
2025-02-11 22.50 22.50 20.55 22.00 0.0M
2025-02-10 24.00 24.60 22.20 22.50 0.0M
2025-02-07 22.65 22.65 22.00 22.65 0.0M
2025-02-06 20.60 20.60 20.60 20.60 0.0M
2025-02-05 18.75 18.75 18.75 18.75 0.0M
2025-02-04 15.80 17.05 15.80 17.05 0.0M
2025-01-22 14.90 15.50 14.30 15.50 0.0M
2025-01-21 15.00 15.10 14.90 15.10 0.0M
2025-01-20 15.40 15.40 15.40 15.40 0.0M
2025-01-17 15.20 15.40 15.20 15.40 0.0M
2025-01-16 15.15 15.20 15.15 15.20 0.0M
2025-01-15 16.20 16.20 15.40 15.80 0.0M
2025-01-14 16.20 16.20 16.20 16.20 0.0M
2025-01-13 16.65 16.65 15.30 15.80 0.0M
2025-01-10 16.30 16.35 16.30 16.35 0.0M
2025-01-09 16.50 16.50 16.00 16.25 0.0M
2025-01-08 16.60 17.00 16.50 17.00 0.0M
2025-01-07 16.85 16.85 16.60 16.60 0.0M
2025-01-06 17.15 17.15 16.85 16.85 0.0M
2025-01-03 17.00 17.50 16.80 16.80 0.0M
2025-01-02 17.10 17.30 17.00 17.00 0.0M