Franbo Lines (2641)

2641
🏛️ 대만 →
21.20
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
2022-12-30 18.80 18.95 18.65 18.70 0.0M
2022-12-29 18.60 18.80 18.40 18.55 0.0M
2022-12-28 18.90 19.20 18.55 18.60 0.0M
2022-12-27 19.20 19.70 18.75 19.00 0.0M
2022-12-26 20.20 20.30 19.20 19.25 0.0M
2022-12-23 19.80 20.40 19.45 20.10 0.0M
2022-12-22 19.65 20.70 19.55 20.00 0.0M
2022-12-21 18.30 18.85 18.30 18.85 0.0M
2022-12-20 18.10 18.60 18.00 18.05 0.0M
2022-12-19 18.25 18.40 17.65 17.95 0.0M
2022-12-16 17.85 18.70 17.75 18.20 0.0M
2022-12-15 17.60 18.15 17.60 17.95 0.0M
2022-12-14 17.85 17.85 17.45 17.50 0.0M
2022-12-13 18.00 18.10 17.65 17.85 0.0M
2022-12-12 18.10 18.10 17.65 17.70 0.0M
2022-12-09 17.95 18.20 17.85 18.15 0.0M
2022-12-08 17.70 17.80 17.45 17.70 0.0M
2022-12-07 17.95 18.15 17.55 17.65 0.0M
2022-12-06 18.35 18.45 17.80 17.85 0.0M
2022-12-05 18.30 18.50 18.25 18.35 0.0M
2022-12-02 18.50 18.60 18.30 18.30 0.0M
2022-12-01 18.45 18.90 18.45 18.45 0.0M
2022-11-30 18.40 18.60 18.10 18.25 0.0M
2022-11-29 18.10 18.40 17.95 18.30 0.0M
2022-11-28 17.95 18.25 17.90 18.10 0.0M
2022-11-25 18.25 18.50 18.10 18.10 0.0M
2022-11-24 18.30 18.30 17.90 18.05 0.0M
2022-11-23 17.70 18.15 17.70 18.10 0.0M
2022-11-22 17.60 18.00 17.60 17.65 0.0M
2022-11-21 17.60 17.75 17.45 17.65 0.0M
2022-11-18 18.00 18.15 17.60 17.60 0.0M
2022-11-17 18.10 18.20 17.90 17.95 0.0M
2022-11-16 17.95 18.40 17.85 17.90 0.0M
2022-11-15 17.85 18.00 17.65 17.85 0.0M
2022-11-14 17.35 17.90 17.25 17.80 0.0M
2022-11-11 17.95 18.10 17.35 17.35 0.0M
2022-11-10 17.60 17.85 17.40 17.40 0.0M
2022-11-09 17.45 17.65 17.20 17.60 0.0M
2022-11-08 18.05 18.05 17.00 17.50 0.0M
2022-11-07 16.25 16.50 16.20 16.50 0.0M
2022-11-04 14.60 15.15 14.50 15.00 0.0M
2022-11-03 14.60 14.70 14.50 14.60 0.0M
2022-11-02 14.60 15.05 14.60 14.80 0.0M
2022-11-01 14.50 14.60 14.25 14.50 0.0M
2022-10-31 14.70 14.75 14.40 14.45 0.0M
2022-10-28 14.90 15.05 14.50 14.55 0.0M
2022-10-27 14.85 14.95 14.65 14.95 0.0M
2022-10-26 15.00 15.00 14.60 14.75 0.0M
2022-10-25 15.30 15.30 14.90 14.90 0.0M
2022-10-24 15.05 15.40 15.05 15.05 0.0M
2022-10-21 15.00 15.10 14.50 14.60 0.0M
2022-10-20 15.35 15.35 14.75 15.00 0.0M
2022-10-19 15.60 15.75 15.45 15.50 0.0M
2022-10-18 15.35 15.60 15.25 15.45 0.0M
2022-10-17 15.20 15.20 14.35 15.15 0.0M
2022-10-14 15.35 15.55 15.05 15.50 0.0M
2022-10-13 16.10 16.20 14.50 14.55 0.0M
2022-10-12 16.70 16.70 16.05 16.10 0.0M
2022-10-11 17.30 17.30 16.50 16.50 0.0M
2022-10-07 17.10 17.65 17.10 17.60 0.0M
2022-10-06 17.10 17.30 16.80 17.25 0.0M
2022-10-05 17.45 17.60 16.85 16.90 0.0M
2022-10-04 16.35 17.30 16.30 17.05 0.0M
2022-10-03 15.50 16.25 15.35 16.05 0.0M
2022-09-30 15.30 15.65 14.85 15.65 0.0M
2022-09-29 16.20 16.35 15.55 15.60 0.0M
2022-09-28 17.70 17.70 15.85 15.90 0.0M
2022-09-27 17.70 17.80 17.25 17.60 0.0M
2022-09-26 18.50 18.50 17.55 17.55 0.0M
2022-09-23 18.50 18.80 18.30 18.40 0.0M
2022-09-22 18.55 18.80 18.40 18.40 0.0M
2022-09-21 18.35 18.90 18.30 18.50 0.0M
2022-09-20 18.25 18.50 18.05 18.05 0.0M
2022-09-19 18.80 18.85 18.05 18.05 0.0M
2022-09-16 18.45 18.95 18.40 18.95 0.0M
2022-09-15 18.70 19.10 18.65 18.65 0.0M
2022-09-14 17.80 18.40 17.70 18.35 0.0M
2022-09-13 18.45 18.45 18.20 18.20 0.0M
2022-09-12 18.25 18.75 18.15 18.30 0.0M
2022-09-08 18.20 18.25 18.00 18.15 0.0M
2022-09-07 18.35 18.35 18.00 18.10 0.0M
2022-09-06 18.25 18.75 18.20 18.25 0.0M
2022-09-05 18.85 19.20 18.65 18.65 0.0M
2022-09-02 19.45 19.50 18.70 18.80 0.0M
2022-09-01 19.70 19.70 19.30 19.30 0.0M
2022-08-31 19.75 19.85 19.50 19.80 0.0M
2022-08-30 19.75 19.90 19.75 19.75 0.0M
2022-08-29 19.95 19.95 19.60 19.75 0.0M
2022-08-26 20.30 20.55 20.20 20.45 0.0M
2022-08-25 20.05 20.40 20.05 20.20 0.0M
2022-08-24 20.50 20.65 20.20 20.20 0.0M
2022-08-23 20.55 20.70 20.35 20.40 0.0M
2022-08-22 21.00 21.00 20.65 20.75 0.0M
2022-08-19 21.80 21.80 21.30 21.30 0.0M
2022-08-18 21.20 22.00 21.20 21.60 0.0M
2022-08-17 21.20 21.45 21.15 21.30 0.0M
2022-08-16 21.40 21.40 21.00 21.00 0.0M
2022-08-15 21.10 21.50 20.70 21.40 0.0M
2022-08-12 21.35 21.45 20.65 21.00 0.0M
2022-08-11 21.90 22.05 21.05 21.10 0.0M
2022-08-10 21.18 21.71 20.99 21.42 0.0M
2022-08-09 20.79 20.99 20.70 20.89 0.0M
2022-08-08 20.70 20.79 20.26 20.65 0.0M
2022-08-05 20.17 20.41 20.12 20.36 0.0M
2022-08-04 20.02 20.02 19.35 19.88 0.0M
2022-08-03 20.22 20.46 19.83 19.93 0.0M
2022-08-02 20.46 20.46 20.07 20.17 0.0M
2022-08-01 20.50 20.74 19.93 20.65 0.0M
2022-07-29 20.41 20.70 20.36 20.41 0.0M
2022-07-28 20.41 20.55 19.93 20.22 0.0M
2022-07-27 19.88 20.26 19.88 20.22 0.0M
2022-07-26 20.12 20.17 19.78 19.78 0.0M
2022-07-25 20.50 20.60 19.97 20.07 0.0M
2022-07-22 20.46 20.84 20.22 20.50 0.0M
2022-07-21 20.17 21.23 20.17 20.65 0.0M
2022-07-20 20.26 20.31 19.78 19.78 0.0M
2022-07-19 19.83 20.36 19.83 19.97 0.0M
2022-07-18 19.40 19.73 19.25 19.54 0.0M
2022-07-15 19.73 19.73 19.01 19.11 0.0M
2022-07-14 19.06 19.64 18.82 19.54 0.0M
2022-07-13 19.49 19.54 19.11 19.16 0.0M
2022-07-12 19.64 19.64 18.43 18.77 0.0M
2022-07-11 20.02 20.07 19.64 19.97 0.0M
2022-07-08 19.59 19.83 19.16 19.49 0.0M
2022-07-07 18.63 18.96 18.15 18.87 0.0M
2022-07-06 19.16 19.25 18.48 18.53 0.0M
2022-07-05 18.92 19.25 18.05 19.06 0.0M
2022-07-04 17.86 18.58 17.86 18.24 0.0M
2022-07-01 19.64 19.93 17.66 17.66 0.0M
2022-06-30 20.50 20.55 19.54 19.59 0.0M
2022-06-29 20.84 21.08 20.31 20.36 0.0M
2022-06-28 21.66 21.66 20.79 21.23 0.0M
2022-06-27 20.84 21.95 20.84 21.80 0.0M
2022-06-24 20.12 20.84 20.02 20.31 0.0M
2022-06-23 20.46 20.74 19.45 19.69 0.0M
2022-06-22 22.00 22.04 20.36 20.36 0.0M
2022-06-21 21.42 21.76 21.13 21.76 0.0M
2022-06-20 23.01 23.10 21.03 21.03 0.0M
2022-06-17 23.39 24.07 23.30 23.58 0.0M
2022-06-16 25.22 25.32 23.73 23.78 0.0M
2022-06-15 25.37 25.46 24.84 24.84 0.0M
2022-06-14 24.93 25.41 24.55 25.22 0.0M
2022-06-13 25.46 25.61 25.22 25.22 0.0M
2022-06-10 25.85 26.09 25.65 26.09 0.0M
2022-06-09 26.95 26.95 26.14 26.23 0.0M
2022-06-08 27.24 27.58 27.05 27.15 0.0M
2022-06-07 27.00 27.24 26.81 26.91 0.0M
2022-06-06 27.39 28.30 26.81 26.81 0.0M
2022-06-02 26.95 27.34 26.86 27.05 0.0M
2022-06-01 26.62 27.15 26.62 26.76 0.0M
2022-05-31 26.81 27.29 26.42 26.57 0.0M
2022-05-30 27.15 27.15 26.62 26.81 0.0M
2022-05-27 26.81 27.10 26.57 26.91 0.0M
2022-05-26 27.39 27.58 26.28 26.52 0.0M
2022-05-25 27.48 28.21 27.00 27.05 0.0M
2022-05-24 28.73 28.83 26.91 26.91 0.0M
2022-05-23 26.09 28.11 25.99 28.11 0.0M
2022-05-20 25.94 26.62 25.51 25.56 0.0M
2022-05-19 25.41 25.70 25.17 25.51 0.0M
2022-05-18 26.38 26.57 26.09 26.09 0.0M
2022-05-17 26.57 27.00 25.99 25.99 0.0M
2022-05-16 27.34 27.58 25.75 26.81 0.0M
2022-05-13 26.23 27.24 25.85 26.86 0.0M
2022-05-12 26.76 27.15 25.41 25.41 0.0M
2022-05-11 27.19 27.39 26.09 26.57 0.0M
2022-05-10 25.99 27.92 25.99 27.24 0.0M
2022-05-09 27.72 28.06 26.42 26.47 0.0M
2022-05-06 24.88 26.57 24.88 26.23 0.0M
2022-05-05 26.38 26.38 25.61 25.85 0.0M
2022-05-04 25.61 26.57 25.56 25.65 0.0M
2022-05-03 25.89 25.99 25.03 25.27 0.0M
2022-04-29 25.03 26.28 24.79 25.61 0.0M
2022-04-28 24.88 25.27 24.35 24.45 0.0M
2022-04-27 23.30 25.03 23.30 24.74 0.0M
2022-04-26 25.51 25.70 24.31 24.31 0.0M
2022-04-25 26.18 26.38 25.03 25.17 0.0M
2022-04-22 26.47 27.15 25.80 26.86 0.0M
2022-04-21 26.28 27.63 26.28 26.47 0.0M
2022-04-20 25.65 27.53 25.51 26.23 0.0M
2022-04-19 25.51 26.09 25.03 25.03 0.0M
2022-04-18 25.80 26.04 24.74 25.03 0.0M
2022-04-15 24.50 26.66 24.40 25.65 0.0M
2022-04-14 24.55 24.84 24.40 24.40 0.0M
2022-04-13 24.07 24.40 23.92 24.26 0.0M
2022-04-12 24.07 24.07 23.63 23.73 0.0M
2022-04-11 24.45 24.60 24.07 24.07 0.0M
2022-04-08 23.92 24.50 23.92 24.26 0.0M
2022-04-07 24.26 24.69 23.68 23.78 0.0M
2022-04-06 24.50 24.50 24.07 24.16 0.0M
2022-04-01 24.07 24.79 23.87 24.50 0.0M
2022-03-31 24.26 24.45 24.07 24.07 0.0M
2022-03-30 24.74 24.79 24.16 24.35 0.0M
2022-03-29 24.79 24.88 24.35 24.35 0.0M
2022-03-28 24.07 24.60 23.97 24.50 0.0M
2022-03-25 24.84 24.88 24.16 24.16 0.0M
2022-03-24 24.93 24.98 24.60 24.64 0.0M
2022-03-23 25.03 25.27 24.74 24.79 0.0M
2022-03-22 25.17 25.17 24.64 24.74 0.0M
2022-03-21 24.88 25.27 24.84 25.03 0.0M
2022-03-18 25.27 25.27 24.64 24.88 0.0M
2022-03-17 25.46 25.46 24.84 25.27 0.0M
2022-03-16 25.99 26.04 24.55 24.79 0.0M
2022-03-15 26.57 26.71 25.32 25.41 0.0M
2022-03-14 27.15 27.34 26.38 26.38 0.0M
2022-03-11 26.76 27.24 26.33 26.71 0.0M
2022-03-10 26.47 28.01 25.85 26.42 0.0M
2022-03-09 24.50 25.85 24.16 25.85 0.0M
2022-03-08 24.93 25.37 23.54 23.54 0.0M
2022-03-07 26.18 26.38 25.17 25.17 0.0M
2022-03-04 26.04 26.57 25.56 25.80 0.0M
2022-03-03 26.04 26.33 25.80 25.89 0.0M
2022-03-02 25.41 26.57 25.32 25.65 0.0M
2022-03-01 25.89 26.38 25.37 25.75 0.0M
2022-02-25 25.70 26.76 25.46 25.46 0.0M
2022-02-24 25.41 26.57 24.98 24.98 0.0M
2022-02-23 25.22 26.66 25.17 25.80 0.0M
2022-02-22 26.09 26.38 24.26 24.60 0.0M
2022-02-21 26.28 28.25 26.09 26.09 0.0M
2022-02-18 23.97 26.38 23.87 26.38 0.0M
2022-02-17 24.31 24.40 23.87 24.02 0.0M
2022-02-16 24.07 24.26 23.78 24.02 0.0M
2022-02-15 23.78 24.21 23.68 23.68 0.0M
2022-02-14 23.73 24.07 23.25 23.25 0.0M
2022-02-11 23.73 24.16 23.68 23.73 0.0M
2022-02-10 24.26 24.55 23.63 23.78 0.0M
2022-02-09 23.78 24.16 23.34 23.83 0.0M
2022-02-08 23.10 24.45 22.96 23.68 0.0M
2022-02-07 21.47 23.34 21.47 23.34 0.0M
2022-01-26 21.18 21.71 21.18 21.23 0.0M
2022-01-25 21.80 21.80 21.18 21.18 0.0M
2022-01-24 21.76 22.14 21.27 21.85 0.0M
2022-01-21 23.10 23.10 22.24 22.33 0.0M
2022-01-20 23.01 23.15 22.86 23.01 0.0M
2022-01-19 23.15 23.34 22.91 23.01 0.0M
2022-01-18 23.44 23.68 23.15 23.30 0.0M
2022-01-17 23.34 23.49 23.01 23.39 0.0M
2022-01-14 23.58 23.58 22.91 23.20 0.0M
2022-01-13 23.49 23.78 23.49 23.54 0.0M
2022-01-12 24.16 24.21 23.54 23.54 0.0M
2022-01-11 24.35 24.64 24.07 24.07 0.0M
2022-01-10 24.45 24.84 24.16 24.26 0.0M
2022-01-07 25.17 25.22 24.21 24.45 0.0M
2022-01-06 25.12 25.51 24.88 24.98 0.0M
2022-01-05 25.27 25.51 24.98 25.03 0.0M
2022-01-04 25.27 25.41 24.84 25.27 0.0M
2022-01-03 25.65 25.75 24.93 25.03 0.0M