Dynamic Medical Technologies (4138)

4138
🏛️ 대만 →
69.80
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 53.30 53.30 53.30 53.30 0.0M
2021-12-29 53.50 53.60 53.40 53.60 0.0M
2021-12-28 53.60 53.60 53.50 53.60 0.0M
2021-12-27 53.60 53.60 53.50 53.50 0.0M
2021-12-24 53.20 53.60 53.20 53.60 0.0M
2021-12-23 53.10 53.40 53.10 53.20 0.0M
2021-12-22 53.10 53.10 52.80 53.10 0.0M
2021-12-21 52.80 53.30 52.70 53.00 0.0M
2021-12-20 53.40 53.40 53.10 53.40 0.0M
2021-12-17 53.00 53.30 52.90 53.10 0.0M
2021-12-16 53.00 53.10 52.90 53.10 0.0M
2021-12-15 53.10 53.10 52.80 53.00 0.0M
2021-12-14 53.10 53.10 52.60 52.70 0.0M
2021-12-13 53.00 53.30 53.00 53.10 0.0M
2021-12-10 53.30 53.50 53.10 53.10 0.0M
2021-12-09 53.20 53.40 52.60 52.80 0.0M
2021-12-08 52.50 52.70 52.40 52.40 0.0M
2021-12-07 52.80 54.40 52.70 52.70 0.0M
2021-12-06 52.30 52.30 52.10 52.20 0.0M
2021-12-03 53.00 53.00 52.30 52.30 0.0M
2021-12-02 51.80 52.60 51.80 52.50 0.0M
2021-12-01 51.90 52.00 51.80 52.00 0.0M
2021-11-30 52.30 52.30 51.90 51.90 0.0M
2021-11-29 51.70 52.00 51.70 51.90 0.0M
2021-11-26 52.80 52.80 51.80 51.90 0.0M
2021-11-25 52.40 52.80 52.40 52.80 0.0M
2021-11-24 51.80 52.40 51.80 52.30 0.0M
2021-11-23 52.00 52.10 51.70 52.10 0.0M
2021-11-22 51.90 52.20 51.90 52.20 0.0M
2021-11-19 52.20 52.20 51.70 51.90 0.0M
2021-11-18 52.20 52.20 52.10 52.10 0.0M
2021-11-17 52.00 52.20 51.90 52.20 0.0M
2021-11-16 52.30 52.30 51.80 52.00 0.0M
2021-11-15 52.10 52.30 52.10 52.30 0.0M
2021-11-12 51.40 51.70 51.30 51.70 0.0M
2021-11-11 50.90 51.00 50.80 51.00 0.0M
2021-11-10 51.10 51.10 50.90 50.90 0.0M
2021-11-09 50.80 50.80 50.70 50.80 0.0M
2021-11-08 50.50 50.80 50.50 50.70 0.0M
2021-11-05 50.80 50.80 50.30 50.60 0.0M
2021-11-04 50.30 50.80 50.20 50.80 0.0M
2021-11-03 50.60 50.60 50.20 50.50 0.0M
2021-11-02 51.20 51.20 50.50 50.50 0.0M
2021-11-01 50.90 51.00 50.80 51.00 0.0M
2021-10-29 50.50 50.80 50.50 50.80 0.0M
2021-10-28 50.40 50.50 50.20 50.50 0.0M
2021-10-27 50.30 50.40 50.10 50.40 0.0M
2021-10-26 50.50 50.50 50.20 50.30 0.0M
2021-10-25 50.20 50.40 50.10 50.30 0.0M
2021-10-22 50.20 50.30 50.20 50.30 0.0M
2021-10-21 50.10 50.20 50.10 50.20 0.0M
2021-10-20 50.20 50.50 50.10 50.10 0.0M
2021-10-19 50.10 50.30 50.10 50.20 0.0M
2021-10-18 50.00 50.80 50.00 50.20 0.0M
2021-10-15 50.00 50.00 49.95 50.00 0.0M
2021-10-14 50.00 50.00 49.80 49.90 0.0M
2021-10-13 50.00 50.00 49.95 49.95 0.0M
2021-10-12 50.20 50.20 50.00 50.00 0.0M
2021-10-08 50.70 50.70 50.30 50.30 0.0M
2021-10-07 50.00 51.00 50.00 50.70 0.0M
2021-10-06 50.00 50.00 49.80 49.80 0.0M
2021-10-05 49.90 50.50 49.60 50.30 0.0M
2021-10-04 49.90 49.95 49.85 49.90 0.0M
2021-10-01 50.20 50.20 49.95 49.95 0.0M
2021-09-30 50.10 50.20 50.10 50.20 0.0M
2021-09-29 49.95 50.00 49.80 50.00 0.0M
2021-09-28 49.90 50.00 49.90 50.00 0.0M
2021-09-27 50.50 50.50 50.00 50.00 0.0M
2021-09-24 50.40 50.40 50.20 50.40 0.0M
2021-09-23 50.20 50.20 50.20 50.20 0.0M
2021-09-22 50.00 50.20 49.70 50.20 0.0M
2021-09-17 49.85 49.90 49.80 49.90 0.0M
2021-09-16 49.80 50.00 49.75 49.75 0.0M
2021-09-15 50.00 50.00 49.80 49.80 0.0M
2021-09-14 50.00 50.00 49.90 50.00 0.0M
2021-09-13 50.00 50.00 49.95 49.95 0.0M
2021-09-10 49.60 49.80 49.60 49.80 0.0M
2021-09-09 49.50 49.90 49.50 49.50 0.0M
2021-09-08 49.70 49.70 49.20 49.50 0.0M
2021-09-07 50.10 50.10 49.50 49.50 0.0M
2021-09-06 50.30 50.80 50.00 50.00 0.0M
2021-09-03 50.40 50.90 50.30 50.90 0.0M
2021-09-02 50.50 50.50 50.00 50.50 0.0M
2021-09-01 50.40 50.50 50.40 50.50 0.0M
2021-08-31 50.30 50.40 50.20 50.40 0.0M
2021-08-30 50.00 50.40 50.00 50.30 0.0M
2021-08-27 50.00 50.20 50.00 50.00 0.0M
2021-08-26 50.00 50.00 50.00 50.00 0.0M
2021-08-25 49.60 50.30 49.50 50.30 0.0M
2021-08-24 50.00 50.00 49.80 49.80 0.0M
2021-08-23 50.00 50.00 49.60 49.60 0.0M
2021-08-20 49.50 50.00 49.50 49.55 0.0M
2021-08-19 49.60 49.60 49.00 49.30 0.0M
2021-08-18 49.70 49.70 49.45 49.55 0.0M
2021-08-17 49.10 49.90 49.10 49.10 0.0M
2021-08-16 49.45 49.50 49.10 49.10 0.0M
2021-08-13 50.10 50.20 49.10 49.85 0.0M
2021-08-12 50.10 50.30 50.10 50.30 0.0M
2021-08-11 50.10 50.30 50.10 50.10 0.0M
2021-08-10 50.70 50.70 50.40 50.50 0.0M
2021-08-09 50.80 50.80 50.60 50.70 0.0M
2021-08-06 51.00 51.00 50.60 50.90 0.0M
2021-08-05 51.40 51.50 50.90 51.10 0.0M
2021-08-04 50.90 51.00 50.80 51.00 0.0M
2021-08-03 51.20 51.20 50.70 50.70 0.0M
2021-08-02 50.60 51.10 50.60 50.60 0.0M
2021-07-30 54.70 54.80 54.10 54.10 0.0M
2021-07-29 54.30 54.70 54.10 54.70 0.0M
2021-07-28 54.60 54.60 54.10 54.30 0.0M
2021-07-27 54.60 54.90 54.60 54.60 0.0M
2021-07-26 54.60 54.70 54.30 54.70 0.0M
2021-07-23 54.40 54.60 54.30 54.60 0.0M
2021-07-22 54.50 54.80 54.50 54.60 0.0M
2021-07-21 54.60 55.40 54.50 54.60 0.0M
2021-07-20 54.00 54.60 54.00 54.50 0.0M
2021-07-19 54.30 54.50 54.10 54.30 0.0M
2021-07-16 54.30 54.40 54.20 54.30 0.0M
2021-07-15 54.00 54.30 54.00 54.30 0.0M
2021-07-14 54.00 54.00 53.80 54.00 0.0M
2021-07-13 53.80 54.10 53.50 53.80 0.0M
2021-07-12 54.40 54.40 53.20 53.90 0.0M
2021-07-09 55.10 55.10 54.80 55.00 0.0M
2021-07-08 54.70 56.00 54.70 55.40 0.0M
2021-07-07 54.80 54.80 54.60 54.60 0.0M
2021-07-06 55.00 55.30 54.60 54.60 0.0M
2021-07-05 55.10 55.30 54.90 55.00 0.0M
2021-07-02 55.20 55.20 55.00 55.00 0.0M
2021-07-01 54.80 55.00 54.60 54.90 0.0M
2021-06-30 54.50 55.20 54.50 54.80 0.0M
2021-06-29 54.30 54.90 54.20 54.40 0.0M
2021-06-28 54.00 55.10 54.00 54.50 0.0M
2021-06-25 54.20 54.30 54.00 54.00 0.0M
2021-06-24 54.60 54.60 53.60 54.20 0.0M
2021-06-23 53.80 54.20 53.80 53.90 0.0M
2021-06-22 53.80 54.50 53.80 54.10 0.0M
2021-06-21 53.30 54.50 53.30 53.80 0.0M
2021-06-18 53.90 54.40 53.90 54.10 0.0M
2021-06-17 53.80 53.90 53.50 53.90 0.0M
2021-06-16 53.60 54.00 53.50 53.80 0.0M
2021-06-15 53.90 53.90 53.50 53.80 0.0M
2021-06-11 53.40 53.40 53.20 53.40 0.0M
2021-06-10 53.00 53.40 52.90 53.40 0.0M
2021-06-09 53.50 53.70 53.20 53.70 0.0M
2021-06-08 53.60 53.60 53.50 53.50 0.0M
2021-06-07 53.90 53.90 53.30 53.60 0.0M
2021-06-04 53.50 54.20 53.50 53.90 0.0M
2021-06-03 53.40 53.80 53.30 53.70 0.0M
2021-06-02 53.70 53.70 53.20 53.50 0.0M
2021-06-01 53.70 53.70 53.50 53.70 0.0M
2021-05-31 53.70 53.70 53.40 53.40 0.0M
2021-05-28 52.70 53.70 52.50 53.70 0.0M
2021-05-27 52.90 53.00 52.10 52.70 0.0M
2021-05-26 53.10 53.10 52.60 53.10 0.0M
2021-05-25 52.90 53.30 52.90 53.10 0.0M
2021-05-24 52.10 53.20 52.10 53.20 0.0M
2021-05-21 52.90 53.10 52.60 53.10 0.0M
2021-05-20 53.30 53.40 52.50 52.90 0.0M
2021-05-19 53.30 53.40 52.80 53.30 0.0M
2021-05-18 50.80 53.60 50.80 53.40 0.0M
2021-05-17 51.10 52.60 51.10 51.30 0.0M
2021-05-14 52.80 54.00 52.80 53.00 0.0M
2021-05-13 52.10 53.50 51.20 52.80 0.0M
2021-05-12 54.00 54.00 50.50 53.00 0.0M
2021-05-11 54.30 55.00 53.90 54.00 0.0M
2021-05-10 54.90 55.20 54.80 55.00 0.0M
2021-05-07 54.40 54.80 54.20 54.80 0.0M
2021-05-06 54.50 54.90 53.90 54.20 0.0M
2021-05-05 53.50 54.50 53.10 54.10 0.0M
2021-05-04 54.10 54.50 52.60 53.40 0.0M
2021-05-03 55.00 55.20 54.10 54.10 0.0M
2021-04-29 54.70 54.80 54.50 54.80 0.0M
2021-04-28 55.10 55.10 54.50 54.70 0.0M
2021-04-27 55.20 55.20 54.80 55.00 0.0M
2021-04-26 54.80 54.80 54.50 54.80 0.0M
2021-04-23 54.60 54.80 54.30 54.80 0.0M
2021-04-22 55.00 55.30 54.50 54.50 0.0M
2021-04-21 55.10 55.20 54.90 54.90 0.0M
2021-04-20 54.80 55.20 54.60 55.10 0.0M
2021-04-19 54.50 54.70 54.30 54.70 0.0M
2021-04-16 54.10 54.30 54.00 54.20 0.0M
2021-04-15 53.50 54.40 53.50 54.10 0.0M
2021-04-14 54.00 54.50 53.00 53.60 0.0M
2021-04-13 55.70 55.80 53.10 54.00 0.0M
2021-04-12 54.90 55.80 54.90 55.40 0.0M
2021-04-09 54.60 54.90 54.30 54.60 0.0M
2021-04-08 54.10 54.50 54.10 54.50 0.0M
2021-04-07 53.40 53.90 53.40 53.90 0.0M
2021-04-06 53.50 53.50 53.30 53.30 0.0M
2021-04-01 53.30 53.30 53.20 53.20 0.0M
2021-03-31 53.20 53.30 53.10 53.30 0.0M
2021-03-30 53.20 53.20 52.90 53.00 0.0M
2021-03-29 53.00 53.30 52.90 52.90 0.0M
2021-03-26 52.80 52.90 52.70 52.80 0.0M
2021-03-25 52.70 52.90 52.50 52.60 0.0M
2021-03-24 52.60 53.10 52.60 52.90 0.0M
2021-03-23 52.90 53.10 52.80 53.00 0.0M
2021-03-22 53.10 53.20 52.90 53.00 0.0M
2021-03-19 53.30 53.50 52.90 52.90 0.0M
2021-03-18 52.90 53.00 52.80 53.00 0.0M
2021-03-17 53.00 53.00 52.70 53.00 0.0M
2021-03-16 53.30 53.40 52.70 52.90 0.0M
2021-03-15 52.70 53.30 52.40 53.00 0.0M
2021-03-12 51.40 51.50 51.00 51.50 0.0M
2021-03-11 51.30 51.30 50.90 51.20 0.0M
2021-03-10 50.40 51.00 50.40 50.90 0.0M
2021-03-09 50.10 50.30 50.00 50.30 0.0M
2021-03-08 50.40 50.40 49.95 50.10 0.0M
2021-03-05 50.30 50.30 50.10 50.10 0.0M
2021-03-04 50.30 50.30 49.85 50.20 0.0M
2021-03-03 50.10 50.20 49.95 50.20 0.0M
2021-03-02 50.10 50.20 49.95 49.95 0.0M
2021-02-26 49.80 49.80 49.70 49.80 0.0M
2021-02-25 49.80 50.10 49.80 49.95 0.0M
2021-02-24 49.90 50.00 49.75 49.75 0.0M
2021-02-23 49.70 50.00 49.60 49.90 0.0M
2021-02-22 49.50 49.95 49.30 49.95 0.0M
2021-02-19 49.15 49.60 49.10 49.25 0.0M
2021-02-18 48.75 49.20 48.75 49.15 0.0M
2021-02-17 48.60 48.85 48.55 48.75 0.0M
2021-02-05 48.55 48.80 48.55 48.55 0.0M
2021-02-04 48.80 48.80 48.55 48.55 0.0M
2021-02-03 48.60 48.60 48.55 48.60 0.0M
2021-02-02 48.60 49.00 48.60 48.60 0.0M
2021-02-01 48.55 48.55 48.50 48.55 0.0M
2021-01-29 48.70 48.70 48.55 48.55 0.0M
2021-01-28 48.70 48.75 48.55 48.65 0.0M
2021-01-27 48.75 48.80 48.70 48.75 0.0M
2021-01-26 48.90 49.25 48.70 48.70 0.0M
2021-01-25 49.20 49.25 49.00 49.15 0.0M
2021-01-22 48.50 48.60 48.45 48.60 0.0M
2021-01-21 48.60 48.60 48.45 48.50 0.0M
2021-01-20 49.05 49.45 48.60 48.60 0.0M
2021-01-19 49.15 49.15 49.05 49.10 0.0M
2021-01-18 49.40 49.40 48.90 49.00 0.0M
2021-01-15 49.30 49.60 48.90 49.25 0.0M
2021-01-14 49.65 49.65 49.15 49.15 0.0M
2021-01-13 49.25 49.40 49.20 49.20 0.0M
2021-01-12 49.40 49.50 49.25 49.25 0.0M
2021-01-11 49.45 49.50 49.40 49.50 0.0M
2021-01-08 49.75 49.75 49.30 49.45 0.0M
2021-01-07 49.20 49.65 49.15 49.50 0.0M
2021-01-06 49.15 49.50 49.15 49.20 0.0M
2021-01-05 49.25 49.30 49.10 49.30 0.0M
2021-01-04 49.10 49.50 49.00 49.25 0.0M