Eris Technology (3675)

3675
🏛️ 대만 →
145.00
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
2023-12-29 269.00 272.50 267.50 268.50 0.0M
2023-12-28 279.00 283.00 270.50 270.50 0.0M
2023-12-27 278.50 285.00 276.50 276.50 0.0M
2023-12-26 274.00 277.00 274.00 275.00 0.0M
2023-12-25 277.00 279.00 273.00 274.00 0.0M
2023-12-22 278.00 278.50 271.50 273.00 0.0M
2023-12-21 268.50 277.00 264.00 273.00 0.0M
2023-12-20 277.00 293.00 275.00 288.00 0.0M
2023-12-19 275.00 279.50 270.50 275.00 0.0M
2023-12-18 282.50 285.00 274.50 277.00 0.0M
2023-12-15 287.50 290.00 281.00 283.00 0.0M
2023-12-14 287.00 290.00 279.00 285.00 0.0M
2023-12-13 283.00 286.50 273.50 279.50 0.0M
2023-12-12 267.00 275.50 265.00 274.00 0.0M
2023-12-11 251.50 265.50 250.00 261.00 0.0M
2023-12-08 243.00 253.00 242.50 251.50 0.0M
2023-12-07 246.50 246.50 241.00 241.00 0.0M
2023-12-06 246.00 247.00 242.00 244.00 0.0M
2023-12-05 247.50 252.50 242.00 244.00 0.0M
2023-12-04 252.00 254.00 244.50 250.00 0.0M
2023-12-01 246.00 251.50 242.50 249.00 0.0M
2023-11-30 241.00 248.00 237.00 245.50 0.0M
2023-11-29 230.50 238.00 230.50 238.00 0.0M
2023-11-28 232.00 232.00 228.00 231.00 0.0M
2023-11-27 234.50 239.50 230.50 230.50 0.0M
2023-11-24 234.00 241.00 230.50 232.50 0.0M
2023-11-23 235.00 241.00 233.00 234.00 0.0M
2023-11-22 236.00 236.50 230.00 233.00 0.0M
2023-11-21 240.00 243.00 234.00 235.50 0.0M
2023-11-20 229.50 239.50 229.00 236.00 0.0M
2023-11-17 214.50 229.00 214.00 226.50 0.0M
2023-11-16 216.00 216.50 210.00 212.00 0.0M
2023-11-15 217.50 220.00 213.50 213.50 0.0M
2023-11-14 209.00 216.00 208.50 216.00 0.0M
2023-11-13 214.00 214.00 206.50 207.00 0.0M
2023-11-10 211.50 212.50 207.00 212.00 0.0M
2023-11-09 220.50 220.50 213.00 213.00 0.0M
2023-11-08 212.50 220.50 211.50 217.00 0.0M
2023-11-07 212.50 213.50 210.00 211.50 0.0M
2023-11-06 211.00 214.50 208.00 211.50 0.0M
2023-11-03 214.00 214.00 204.00 207.50 0.0M
2023-11-02 213.00 216.50 208.50 212.00 0.0M
2023-11-01 213.50 213.50 204.50 207.50 0.0M
2023-10-31 224.00 225.00 208.00 210.50 0.0M
2023-10-30 232.50 239.00 220.00 222.50 0.0M
2023-10-27 250.00 252.00 227.00 229.00 0.0M
2023-10-26 268.50 268.50 249.00 250.00 0.0M
2023-10-25 270.00 276.00 269.50 270.50 0.0M
2023-10-24 265.50 270.50 264.50 270.00 0.0M
2023-10-23 266.00 269.50 264.00 267.50 0.0M
2023-10-20 269.00 270.50 263.50 267.50 0.0M
2023-10-19 274.00 277.00 270.00 271.50 0.0M
2023-10-18 277.50 282.00 273.50 274.00 0.0M
2023-10-17 275.50 282.00 274.00 277.00 0.0M
2023-10-16 284.50 288.00 272.50 272.50 0.0M
2023-10-13 277.00 292.00 276.50 282.50 0.0M
2023-10-12 270.00 282.50 270.00 274.50 0.0M
2023-10-11 267.00 274.50 265.00 272.50 0.0M
2023-10-06 270.50 276.00 267.50 268.50 0.0M
2023-10-05 275.00 278.00 270.00 270.00 0.0M
2023-10-04 272.00 276.00 269.00 275.00 0.0M
2023-10-03 274.00 277.00 270.00 271.50 0.0M
2023-10-02 278.50 285.50 274.00 274.00 0.0M
2023-09-28 268.50 284.00 268.50 276.50 0.0M
2023-09-27 266.00 273.50 262.00 268.00 0.0M
2023-09-26 257.52 261.95 257.08 260.62 0.0M
2023-09-25 251.33 260.62 251.33 257.08 0.0M
2023-09-22 247.79 250.89 245.13 250.89 0.0M
2023-09-21 253.10 255.31 247.79 248.67 0.0M
2023-09-20 256.64 256.64 253.10 253.10 0.0M
2023-09-19 260.62 261.50 252.21 253.54 0.0M
2023-09-18 254.87 260.62 253.98 258.41 0.0M
2023-09-15 258.41 258.41 253.98 256.20 0.0M
2023-09-14 253.54 255.75 253.10 255.75 0.0M
2023-09-13 249.56 253.10 248.23 251.33 0.0M
2023-09-12 245.13 250.00 245.13 249.56 0.0M
2023-09-11 248.67 250.89 243.81 245.13 0.0M
2023-09-08 252.21 252.66 248.67 248.67 0.0M
2023-09-07 255.75 258.85 253.54 253.98 0.0M
2023-09-06 260.18 260.18 253.98 256.20 0.0M
2023-09-05 252.21 261.50 252.21 257.08 0.0M
2023-09-04 256.20 256.64 252.21 252.21 0.0M
2023-09-01 262.83 262.83 253.10 253.10 0.0M
2023-08-31 257.08 261.50 255.31 258.41 0.0M
2023-08-30 254.87 259.29 252.66 257.52 0.0M
2023-08-29 249.12 254.87 246.02 252.66 0.0M
2023-08-28 250.89 251.77 242.92 248.67 0.0M
2023-08-25 243.81 250.44 243.81 250.00 0.0M
2023-08-24 253.10 254.87 248.23 248.23 0.0M
2023-08-23 283.19 283.19 251.77 251.77 0.0M
2023-08-22 260.18 283.19 260.18 279.65 0.0M
2023-08-21 256.64 261.95 252.66 259.74 0.0M
2023-08-18 277.50 290.00 274.00 283.50 0.0M
2023-08-17 285.00 285.00 271.00 275.50 0.0M
2023-08-16 265.00 282.50 265.00 277.00 0.0M
2023-08-15 266.00 268.50 262.50 267.00 0.0M
2023-08-14 260.50 268.00 260.50 262.50 0.0M
2023-08-11 258.50 268.00 256.50 266.00 0.0M
2023-08-10 264.00 266.00 254.00 256.50 0.0M
2023-08-09 266.00 268.00 264.00 264.00 0.0M
2023-08-08 268.50 271.00 264.50 265.50 0.0M
2023-08-07 272.50 274.50 267.00 267.50 0.0M
2023-08-04 257.50 274.00 257.50 269.00 0.0M
2023-08-02 255.00 263.50 253.50 256.00 0.0M
2023-08-01 266.00 269.00 254.50 254.50 0.0M
2023-07-31 284.00 285.50 263.00 264.00 0.0M
2023-07-28 275.00 291.50 269.50 280.00 0.0M
2023-07-27 264.50 272.50 264.50 270.50 0.0M
2023-07-26 278.00 279.00 263.00 264.50 0.0M
2023-07-25 278.50 283.00 275.00 278.00 0.0M
2023-07-24 283.00 284.00 273.00 278.50 0.0M
2023-07-21 287.50 290.00 281.50 282.50 0.0M
2023-07-20 290.00 294.50 288.00 289.50 0.0M
2023-07-19 291.00 294.00 288.00 288.50 0.0M
2023-07-18 301.50 302.00 289.00 289.00 0.0M
2023-07-17 291.00 297.00 286.50 294.00 0.0M
2023-07-14 290.00 294.00 290.00 291.00 0.0M
2023-07-13 299.00 302.00 290.00 290.00 0.0M
2023-07-12 294.00 299.50 291.50 297.00 0.0M
2023-07-11 297.00 298.00 292.00 293.00 0.0M
2023-07-10 294.50 297.00 291.00 293.00 0.0M
2023-07-07 293.00 298.00 285.50 295.50 0.0M
2023-07-06 315.00 315.00 289.00 292.00 0.0M
2023-07-04 328.50 339.00 313.50 315.50 0.0M
2023-07-03 310.00 332.00 309.50 328.50 0.0M
2023-06-30 305.00 309.50 301.50 306.00 0.0M
2023-06-29 295.00 304.50 295.00 304.50 0.0M
2023-06-28 293.00 297.00 292.00 295.00 0.0M
2023-06-27 297.50 300.00 291.00 291.00 0.0M
2023-06-26 305.00 306.50 297.00 299.50 0.0M
2023-06-21 300.00 309.00 300.00 305.00 0.0M
2023-06-20 298.00 302.00 293.50 300.50 0.0M
2023-06-19 293.50 301.00 288.00 298.00 0.0M
2023-06-16 305.00 306.50 295.00 295.00 0.0M
2023-06-15 280.50 298.00 280.50 297.00 0.0M
2023-06-14 288.00 289.00 277.50 280.50 0.0M
2023-06-13 294.00 298.50 288.00 288.00 0.0M
2023-06-12 298.00 300.50 292.00 293.00 0.0M
2023-06-09 303.00 306.00 298.00 301.50 0.0M
2023-06-08 315.00 316.00 298.00 298.00 0.0M
2023-06-07 320.00 322.00 313.50 313.50 0.0M
2023-06-06 316.00 317.00 308.00 317.00 0.0M
2023-06-05 313.50 320.00 313.50 315.50 0.0M
2023-06-02 318.00 323.00 312.00 316.50 0.0M
2023-06-01 318.50 319.00 312.50 313.50 0.0M
2023-05-31 325.00 331.00 320.00 321.50 0.0M
2023-05-30 337.50 338.50 324.00 324.50 0.0M
2023-05-29 330.00 336.50 330.00 335.00 0.0M
2023-05-26 343.50 347.00 327.00 329.00 0.0M
2023-05-25 349.50 352.00 338.00 340.00 0.0M
2023-05-24 343.00 348.00 336.00 348.00 0.0M
2023-05-23 340.00 352.50 338.50 346.50 0.0M
2023-05-22 317.50 348.00 317.00 340.50 0.0M
2023-05-19 315.00 321.00 310.00 318.50 0.0M
2023-05-18 324.50 335.50 308.00 313.50 0.0M
2023-05-17 310.00 318.00 305.00 318.00 0.0M
2023-05-16 302.00 316.00 302.00 311.50 0.0M
2023-05-15 300.00 302.00 298.00 298.50 0.0M
2023-05-12 295.00 304.50 295.00 304.00 0.0M
2023-05-11 300.00 303.50 296.00 296.50 0.0M
2023-05-10 297.00 303.00 295.50 302.50 0.0M
2023-05-09 295.50 300.00 292.50 299.50 0.0M
2023-05-08 300.00 301.50 295.50 295.50 0.0M
2023-05-05 306.50 307.00 297.00 297.00 0.0M
2023-05-04 304.50 308.00 297.00 306.00 0.0M
2023-05-03 310.00 312.00 303.00 303.00 0.0M
2023-05-02 303.00 310.00 297.50 309.00 0.0M
2023-04-28 311.00 313.50 300.50 300.50 0.0M
2023-04-27 298.00 308.00 292.50 306.00 0.0M
2023-04-26 301.00 304.50 291.00 303.00 0.0M
2023-04-25 307.50 313.50 296.50 302.00 0.0M
2023-04-24 292.00 311.00 285.50 311.00 0.0M
2023-04-21 308.50 310.50 293.00 296.00 0.0M
2023-04-20 317.00 321.00 306.50 308.00 0.0M
2023-04-19 310.50 317.00 309.50 313.50 0.0M
2023-04-18 305.50 314.50 303.50 305.50 0.0M
2023-04-17 291.00 309.00 289.50 302.50 0.0M
2023-04-14 290.50 292.50 286.00 290.00 0.0M
2023-04-13 297.50 301.50 285.50 288.00 0.0M
2023-04-12 302.50 304.50 299.50 299.50 0.0M
2023-04-11 308.00 308.00 302.00 302.00 0.0M
2023-04-10 301.00 306.50 301.00 306.50 0.0M
2023-04-07 305.50 308.50 303.00 303.00 0.0M
2023-04-06 319.00 321.00 307.00 307.00 0.0M
2023-03-31 310.50 317.00 306.00 317.00 0.0M
2023-03-30 303.00 312.00 302.00 305.00 0.0M
2023-03-29 299.50 301.00 296.00 298.00 0.0M
2023-03-28 306.00 308.50 296.50 296.50 0.0M
2023-03-27 304.00 307.00 298.50 305.00 0.0M
2023-03-24 314.00 315.00 303.00 304.00 0.0M
2023-03-23 309.00 313.50 303.00 310.00 0.0M
2023-03-22 303.00 314.00 300.50 308.00 0.0M
2023-03-21 308.00 316.50 296.50 298.00 0.0M
2023-03-20 300.50 302.00 292.50 300.00 0.0M
2023-03-17 299.00 303.00 295.50 296.00 0.0M
2023-03-16 292.50 303.50 290.00 290.00 0.0M
2023-03-15 286.00 298.00 284.50 290.00 0.0M
2023-03-14 284.00 289.00 276.50 276.50 0.0M
2023-03-13 304.50 307.00 282.50 282.50 0.0M
2023-03-10 310.00 312.50 296.50 302.00 0.0M
2023-03-09 317.00 320.00 304.00 316.50 0.0M
2023-03-08 299.00 322.50 296.00 312.50 0.0M
2023-03-07 295.50 304.00 290.50 299.00 0.0M
2023-03-06 299.50 309.00 292.00 294.50 0.0M
2023-03-03 277.50 296.00 277.50 290.00 0.0M
2023-03-02 261.50 276.00 261.00 272.50 0.0M
2023-03-01 256.50 269.00 256.50 261.00 0.0M
2023-02-24 253.00 259.00 252.00 256.50 0.0M
2023-02-23 254.00 258.00 252.50 253.00 0.0M
2023-02-22 260.00 260.00 247.00 252.00 0.0M
2023-02-21 264.00 280.00 262.00 262.00 0.0M
2023-02-20 271.00 274.00 260.50 263.00 0.0M
2023-02-17 270.00 278.00 270.00 271.00 0.0M
2023-02-16 281.00 282.00 267.00 279.00 0.0M
2023-02-15 252.00 277.00 250.50 277.00 0.0M
2023-02-14 245.00 257.00 245.00 252.00 0.0M
2023-02-13 248.00 250.00 242.00 242.50 0.0M
2023-02-10 246.00 256.00 244.00 248.50 0.0M
2023-02-09 246.00 252.00 240.00 244.50 0.0M
2023-02-08 247.00 254.00 244.50 245.50 0.0M
2023-02-07 238.00 248.50 238.00 248.00 0.0M
2023-02-06 240.00 245.50 236.50 242.50 0.0M
2023-02-03 245.00 247.00 239.00 244.00 0.0M
2023-02-02 231.50 247.00 231.00 244.00 0.0M
2023-02-01 210.00 227.00 210.00 227.00 0.0M
2023-01-31 208.00 212.50 205.00 206.50 0.0M
2023-01-30 200.50 210.50 199.00 210.50 0.0M
2023-01-17 194.50 196.50 191.00 191.50 0.0M
2023-01-16 192.00 196.50 187.50 195.50 0.0M
2023-01-13 181.00 191.00 180.00 188.50 0.0M
2023-01-12 177.50 183.50 177.00 178.50 0.0M
2023-01-11 176.00 176.50 174.00 174.50 0.0M
2023-01-10 172.50 178.50 172.50 174.00 0.0M
2023-01-09 172.00 173.50 169.50 171.50 0.0M
2023-01-06 166.00 169.00 164.50 168.50 0.0M
2023-01-05 167.00 173.00 166.00 166.00 0.0M
2023-01-04 164.50 168.00 164.50 165.00 0.0M
2023-01-03 160.50 166.00 160.50 166.00 0.0M