GlycoNex (4168)

4168
🏛️ 대만 →
25.25
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 25.85 25.85 25.15 25.25 0.2M
2025-09-25 26.20 26.20 25.60 25.60 0.3M
2025-09-24 24.95 26.75 24.90 26.25 0.7M
2025-09-23 25.20 25.25 24.60 24.95 0.6M
2025-09-22 25.90 25.90 25.05 25.15 0.3M
2025-09-19 25.75 25.75 25.00 25.35 0.5M
2025-09-18 25.85 26.20 25.50 25.75 0.5M
2025-09-17 26.65 26.80 26.00 26.00 0.5M
2025-09-16 28.10 28.10 26.65 26.80 0.8M
2025-09-15 27.45 28.30 27.25 28.05 1.6M
2025-09-12 26.75 27.55 26.60 27.20 1.0M
2025-09-11 26.90 27.20 26.20 26.75 0.7M
2025-09-10 25.45 27.75 25.30 26.90 1.2M
2025-09-09 26.20 26.20 25.20 25.50 0.4M
2025-09-08 26.00 26.60 25.45 26.00 0.4M
2025-09-05 25.50 26.20 25.10 26.20 0.3M
2025-09-04 26.65 26.65 25.15 25.50 0.5M
2025-09-03 27.55 27.75 25.15 26.40 1.6M
2025-09-02 24.00 26.15 24.00 26.15 0.9M
2025-09-01 23.80 23.85 23.10 23.80 0.2M
2025-08-29 24.10 24.10 23.50 23.50 0.1M
2025-08-28 24.50 24.75 23.75 24.00 0.3M
2025-08-27 24.10 24.10 23.50 23.75 0.2M
2025-08-26 23.30 24.50 23.05 23.65 0.3M
2025-08-25 23.25 23.50 23.10 23.10 0.1M
2025-08-22 23.90 24.00 22.90 23.10 0.2M
2025-08-21 23.40 23.75 23.30 23.60 0.2M
2025-08-20 22.90 23.50 22.85 23.00 0.2M
2025-08-19 23.50 23.50 22.80 23.20 0.2M
2025-08-18 23.80 24.00 23.45 23.55 0.2M
2025-08-15 23.30 23.95 22.95 23.95 0.2M
2025-08-14 23.00 23.55 23.00 23.30 0.2M
2025-08-13 23.15 23.35 22.60 23.00 0.2M
2025-08-12 22.40 24.05 22.30 23.30 0.3M
2025-08-11 22.35 22.45 22.00 22.35 0.3M
2025-08-08 22.60 22.80 22.45 22.55 0.1M
2025-08-07 23.30 23.40 22.55 22.80 0.3M
2025-08-06 22.80 23.60 22.80 23.15 0.2M
2025-08-05 22.85 23.60 22.80 23.10 0.3M
2025-08-04 22.60 22.85 22.25 22.75 0.1M
2025-08-01 22.55 22.85 22.30 22.60 0.1M
2025-07-31 23.10 23.30 22.35 22.55 0.4M
2025-07-30 23.55 23.55 23.05 23.35 0.1M
2025-07-29 24.35 24.35 23.00 23.55 0.3M
2025-07-28 24.25 24.30 23.90 23.95 0.1M
2025-07-25 24.00 24.30 23.90 24.25 0.1M
2025-07-24 24.50 24.60 23.80 24.00 0.2M
2025-07-23 24.50 24.70 24.10 24.45 0.2M
2025-07-22 24.75 25.45 23.85 23.85 0.3M
2025-07-21 23.80 24.95 23.80 24.70 0.2M
2025-07-18 24.95 24.95 24.00 24.10 0.3M
2025-07-17 24.60 25.45 24.30 24.80 0.4M
2025-07-16 23.50 24.50 23.50 24.25 0.2M
2025-07-15 23.70 23.70 23.35 23.50 0.1M
2025-07-14 23.50 23.75 23.25 23.50 0.1M
2025-07-11 23.50 24.20 23.50 23.90 0.2M
2025-07-10 23.50 23.75 23.25 23.60 0.2M
2025-07-09 23.80 23.80 23.35 23.35 0.3M
2025-07-08 23.50 24.50 23.50 24.10 0.3M
2025-07-07 23.95 23.95 23.40 23.50 0.4M
2025-07-04 24.55 24.80 23.50 24.30 0.5M
2025-07-03 25.20 25.45 24.55 24.55 0.5M
2025-07-02 25.10 25.75 25.00 25.20 0.3M
2025-07-01 25.20 25.45 25.05 25.10 0.4M
2025-06-30 25.45 26.10 25.05 25.30 0.3M
2025-06-27 25.70 26.75 25.25 25.45 0.5M
2025-06-26 26.00 26.30 25.60 25.65 0.3M
2025-06-25 26.50 26.75 25.90 26.00 0.5M
2025-06-24 25.60 26.85 25.45 26.30 0.9M
2025-06-23 26.90 27.35 25.60 25.60 1.5M
2025-06-20 28.45 29.50 27.50 28.05 1.9M
2025-06-19 29.50 30.95 29.50 30.45 1.3M
2025-06-18 28.40 30.80 27.70 30.45 1.2M
2025-06-17 28.65 29.35 28.00 28.65 1.0M
2025-06-16 25.85 28.40 25.85 28.40 0.9M
2025-06-13 26.00 26.00 25.40 25.85 0.3M
2025-06-12 25.75 27.10 25.75 26.50 0.6M
2025-06-11 25.70 25.70 25.00 25.30 0.4M
2025-06-10 25.05 26.10 24.60 25.70 0.6M
2025-06-09 26.00 26.00 24.85 25.05 0.6M
2025-06-06 27.65 27.65 25.45 26.00 1.2M
2025-06-05 26.80 28.40 26.00 27.65 1.8M
2025-06-04 26.00 27.85 26.00 27.70 3.4M
2025-06-03 23.90 25.35 23.70 25.35 0.8M
2025-06-02 24.50 24.50 23.05 23.05 1.3M
2025-05-29 23.70 24.55 22.70 24.55 2.3M
2025-05-28 22.35 22.35 22.05 22.35 0.9M
2025-05-27 18.50 20.35 18.35 20.35 0.8M
2025-05-26 18.50 18.65 18.15 18.50 0.2M
2025-05-23 18.15 18.25 18.15 18.15 0.0M
2025-05-22 18.85 18.90 18.30 18.40 0.1M
2025-05-21 19.00 19.00 18.60 18.75 0.1M
2025-05-20 18.90 18.90 18.70 18.80 0.0M
2025-05-19 18.90 19.40 18.70 18.80 0.1M
2025-05-16 18.90 18.95 18.70 18.75 0.0M
2025-05-15 18.85 19.15 18.70 18.80 0.1M
2025-05-14 18.20 18.85 18.20 18.75 0.2M
2025-05-13 18.05 18.45 18.05 18.30 0.1M
2025-05-12 18.00 18.10 17.80 18.00 0.0M
2025-05-09 17.85 18.00 17.75 18.00 0.0M
2025-05-08 17.95 18.30 17.60 17.85 0.1M
2025-05-07 18.00 18.00 17.55 17.80 0.1M
2025-05-06 17.80 17.85 17.65 17.85 0.1M
2025-05-05 18.65 18.65 17.15 17.65 0.2M
2025-05-02 18.95 18.95 18.35 18.50 0.1M
2025-04-30 18.75 18.75 18.20 18.40 0.2M
2025-04-29 18.05 19.50 18.05 18.85 0.4M
2025-04-28 16.55 18.05 16.55 18.05 0.2M
2025-04-25 16.15 16.65 16.15 16.45 0.1M
2025-04-24 16.25 16.25 16.00 16.10 0.1M
2025-04-23 15.85 16.35 15.85 16.05 0.1M
2025-04-22 15.80 15.95 15.65 15.80 0.2M
2025-04-21 16.55 16.55 15.90 16.00 0.1M
2025-04-18 16.60 16.70 16.40 16.70 0.1M
2025-04-17 16.10 17.00 16.10 16.70 0.1M
2025-04-16 17.00 17.05 16.90 16.95 0.0M
2025-04-15 16.75 17.15 16.60 17.05 0.1M
2025-04-14 17.00 17.10 16.10 16.45 0.2M
2025-04-11 15.95 16.90 15.60 16.90 0.2M
2025-04-10 16.05 17.30 16.05 17.30 0.8M
2025-04-09 15.75 16.30 15.75 15.75 0.9M
2025-04-08 17.50 17.95 17.50 17.50 0.5M
2025-04-07 19.40 19.40 19.40 19.40 0.0M
2025-04-02 21.30 21.55 21.00 21.55 0.1M
2025-04-01 20.80 21.45 20.80 21.30 0.2M
2025-03-31 22.30 22.30 20.40 20.75 0.5M
2025-03-28 23.45 23.45 22.50 22.65 0.3M
2025-03-27 23.80 23.80 23.30 23.45 0.2M
2025-03-26 23.85 23.95 23.80 23.85 0.0M
2025-03-25 23.90 23.95 23.80 23.85 0.1M
2025-03-24 23.95 24.15 23.90 23.90 0.0M
2025-03-21 24.10 24.10 23.95 23.95 0.0M
2025-03-20 24.15 24.15 23.90 24.00 0.0M
2025-03-19 24.20 24.20 24.00 24.00 0.1M
2025-03-18 24.05 24.30 24.05 24.10 0.1M
2025-03-17 24.15 24.15 24.00 24.00 0.0M
2025-03-14 24.00 24.20 23.95 24.05 0.1M
2025-03-13 24.30 24.40 24.10 24.10 0.1M
2025-03-12 24.55 24.60 24.30 24.35 0.1M
2025-03-11 24.10 24.60 23.80 24.50 0.2M
2025-03-10 24.10 24.10 24.00 24.00 0.1M
2025-03-07 24.20 24.30 24.05 24.10 0.1M
2025-03-06 24.25 24.35 24.10 24.15 0.1M
2025-03-05 24.25 24.25 24.00 24.15 0.1M
2025-03-04 24.10 24.25 23.95 24.25 0.1M
2025-03-03 24.05 24.25 24.00 24.10 0.1M
2025-02-27 24.30 24.35 24.20 24.20 0.0M
2025-02-26 24.45 24.45 24.25 24.25 0.0M
2025-02-25 24.55 24.65 24.35 24.35 0.0M
2025-02-24 24.50 24.60 24.45 24.50 0.0M
2025-02-21 24.35 24.70 24.35 24.55 0.0M
2025-02-20 24.20 24.40 24.20 24.30 0.0M
2025-02-19 24.15 24.35 24.05 24.20 0.0M
2025-02-18 24.30 24.30 24.20 24.25 0.0M
2025-02-17 24.40 24.40 24.25 24.30 0.0M
2025-02-14 24.60 24.60 24.40 24.40 0.0M
2025-02-13 24.40 24.60 24.40 24.50 0.0M
2025-02-12 24.55 24.65 24.40 24.45 0.0M
2025-02-11 24.70 24.75 24.40 24.40 0.0M
2025-02-10 24.50 24.70 24.30 24.45 0.0M
2025-02-07 24.60 24.80 24.50 24.75 0.0M
2025-02-06 24.35 24.75 24.35 24.60 0.0M
2025-02-05 24.35 24.35 24.10 24.30 0.0M
2025-02-04 24.35 24.35 24.15 24.15 0.0M
2025-02-03 23.85 24.25 23.75 24.15 0.0M
2025-01-22 23.85 23.95 23.70 23.80 0.0M
2025-01-21 23.80 24.00 23.60 23.85 0.0M
2025-01-20 23.65 24.10 23.65 23.90 0.0M
2025-01-17 24.00 24.00 23.85 23.90 0.0M
2025-01-16 24.05 24.30 23.85 24.00 0.0M
2025-01-15 24.00 24.00 23.95 24.00 0.0M
2025-01-14 23.95 24.35 23.80 24.10 0.0M
2025-01-13 24.60 24.60 23.60 23.70 0.0M
2025-01-10 24.80 24.80 24.10 24.25 0.1M
2025-01-09 24.60 24.85 24.40 24.45 0.0M
2025-01-08 24.70 24.80 24.50 24.60 0.0M
2025-01-07 24.65 24.95 24.60 24.75 0.0M
2025-01-06 24.60 24.95 24.50 24.60 0.0M
2025-01-03 25.10 25.25 24.50 24.65 0.2M
2025-01-02 25.30 25.55 25.05 25.05 0.0M