Gseven Co Ltd (2937)

2937
🏛️ 대만 →
42.80
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
2022-12-30 36.65 36.65 36.00 36.40 0.0M
2022-12-29 36.05 36.45 36.00 36.45 0.0M
2022-12-28 36.50 36.50 36.50 36.50 0.0M
2022-12-26 36.80 36.80 36.40 36.65 0.0M
2022-12-23 36.05 36.55 36.05 36.50 0.0M
2022-12-20 36.90 36.90 36.00 36.80 0.0M
2022-12-19 36.35 36.35 36.20 36.30 0.0M
2022-12-16 36.40 36.60 36.40 36.60 0.0M
2022-12-15 36.55 36.60 36.35 36.40 0.0M
2022-12-14 36.70 36.70 36.20 36.60 0.0M
2022-12-13 36.05 36.70 36.05 36.70 0.0M
2022-12-12 37.20 37.20 36.75 36.75 0.0M
2022-12-09 37.50 37.50 36.70 37.45 0.0M
2022-12-08 37.10 38.00 36.80 37.90 0.0M
2022-12-07 37.10 37.30 36.60 37.10 0.0M
2022-12-06 37.40 38.00 37.20 38.00 0.0M
2022-12-05 36.60 37.45 36.50 37.45 0.0M
2022-12-02 36.10 37.25 36.10 37.25 0.0M
2022-12-01 36.50 36.50 36.00 36.10 0.0M
2022-11-30 36.40 36.40 36.00 36.00 0.0M
2022-11-29 36.00 36.00 35.80 36.00 0.0M
2022-11-28 36.35 36.35 36.35 36.35 0.0M
2022-11-25 36.10 36.15 36.10 36.15 0.0M
2022-11-24 36.30 36.30 36.15 36.15 0.0M
2022-11-23 36.10 36.25 36.00 36.20 0.0M
2022-11-22 36.35 36.35 36.20 36.20 0.0M
2022-11-21 36.00 36.20 36.00 36.20 0.0M
2022-11-18 36.30 36.50 36.20 36.50 0.0M
2022-11-17 36.30 36.35 36.30 36.35 0.0M
2022-11-16 36.40 36.40 36.30 36.30 0.0M
2022-11-15 36.45 36.75 36.40 36.40 0.0M
2022-11-14 36.80 36.80 36.25 36.35 0.0M
2022-11-11 36.50 36.65 36.50 36.65 0.0M
2022-11-09 35.60 36.00 35.60 35.75 0.0M
2022-11-08 36.20 36.65 36.15 36.20 0.0M
2022-11-07 37.00 37.00 36.95 36.95 0.0M
2022-11-04 36.40 36.40 36.40 36.40 0.0M
2022-11-03 36.50 36.50 36.40 36.40 0.0M
2022-11-01 36.60 36.60 36.60 36.60 0.0M
2022-10-31 36.50 36.65 36.50 36.65 0.0M
2022-10-28 36.50 36.65 36.50 36.60 0.0M
2022-10-27 37.25 37.25 37.25 37.25 0.0M
2022-10-26 37.15 37.15 37.15 37.15 0.0M
2022-10-25 37.40 37.40 36.10 36.55 0.0M
2022-10-24 36.75 36.75 36.75 36.75 0.0M
2022-10-21 36.60 36.90 36.60 36.75 0.0M
2022-10-20 36.50 36.60 36.50 36.50 0.0M
2022-10-19 36.70 36.75 36.70 36.70 0.0M
2022-10-18 36.50 37.15 36.50 37.15 0.0M
2022-10-17 36.25 36.75 36.25 36.75 0.0M
2022-10-14 36.40 36.80 36.40 36.80 0.0M
2022-10-13 34.90 36.50 34.90 36.40 0.0M
2022-10-12 37.20 37.20 37.00 37.05 0.0M
2022-10-07 37.60 37.60 37.60 37.60 0.0M
2022-10-06 37.00 37.15 37.00 37.15 0.0M
2022-10-05 37.10 37.15 37.00 37.00 0.0M
2022-10-04 37.10 37.10 37.10 37.10 0.0M
2022-09-30 37.20 37.20 37.00 37.00 0.0M
2022-09-29 37.00 37.20 37.00 37.15 0.0M
2022-09-28 37.30 37.30 36.80 36.80 0.0M
2022-09-27 37.35 37.40 37.30 37.30 0.0M
2022-09-26 37.30 37.30 37.30 37.30 0.0M
2022-09-23 37.45 37.45 37.30 37.30 0.0M
2022-09-22 37.50 37.75 37.50 37.75 0.0M
2022-09-21 37.55 38.20 37.50 38.00 0.0M
2022-09-20 38.10 38.25 38.10 38.20 0.0M
2022-09-19 38.25 38.25 38.25 38.25 0.0M
2022-09-16 38.10 38.25 38.10 38.25 0.0M
2022-09-15 38.00 39.00 38.00 38.30 0.0M
2022-09-14 37.20 37.70 37.20 37.70 0.0M
2022-09-13 38.00 38.30 37.80 38.00 0.0M
2022-09-12 38.00 38.25 38.00 38.20 0.0M
2022-09-08 38.00 38.15 38.00 38.00 0.0M
2022-09-07 38.00 38.00 37.95 38.00 0.0M
2022-09-06 37.85 37.85 37.65 37.65 0.0M
2022-09-05 37.75 38.50 37.75 37.85 0.0M
2022-09-02 38.15 38.20 37.60 38.00 0.0M
2022-09-01 37.45 37.65 37.45 37.60 0.0M
2022-08-31 37.50 37.50 37.40 37.50 0.0M
2022-08-30 37.50 37.50 37.25 37.25 0.0M
2022-08-29 37.60 37.65 37.20 37.20 0.0M
2022-08-26 37.80 37.80 37.50 37.80 0.0M
2022-08-25 37.40 38.50 37.40 38.35 0.0M
2022-08-24 37.40 37.40 37.10 37.10 0.0M
2022-08-23 37.40 37.40 37.10 37.10 0.0M
2022-08-22 37.85 37.85 37.40 37.40 0.0M
2022-08-19 37.30 37.85 37.25 37.85 0.0M
2022-08-18 37.15 37.15 37.00 37.10 0.0M
2022-08-17 37.35 37.50 37.15 37.15 0.0M
2022-08-16 37.20 37.35 37.15 37.35 0.0M
2022-08-15 37.70 37.70 37.45 37.65 0.0M
2022-08-12 37.40 37.70 37.40 37.70 0.0M
2022-08-11 37.45 37.65 37.20 37.45 0.0M
2022-08-10 37.05 37.70 36.00 37.45 0.0M
2022-08-09 37.00 37.45 36.90 37.45 0.0M
2022-08-08 37.50 37.50 37.05 37.10 0.0M
2022-08-05 37.50 37.70 37.50 37.70 0.0M
2022-08-04 37.35 37.35 37.05 37.35 0.0M
2022-08-03 37.50 37.50 37.35 37.35 0.0M
2022-08-02 37.40 37.75 37.05 37.75 0.0M
2022-08-01 37.40 37.50 37.40 37.50 0.0M
2022-07-29 37.60 37.60 37.30 37.40 0.0M
2022-07-28 38.05 38.05 37.40 37.40 0.0M
2022-07-27 38.90 39.20 38.90 39.15 0.0M
2022-07-26 38.70 38.95 38.65 38.95 0.0M
2022-07-22 38.95 38.95 38.70 38.70 0.0M
2022-07-21 38.90 39.00 38.90 39.00 0.0M
2022-07-20 39.05 39.10 38.90 39.00 0.0M
2022-07-19 39.10 39.10 39.00 39.10 0.0M
2022-07-18 39.85 39.85 38.95 39.10 0.0M
2022-07-15 39.75 40.25 38.20 38.90 0.0M
2022-07-14 38.45 38.75 37.50 38.75 0.0M
2022-07-13 37.60 38.50 37.60 38.50 0.0M
2022-07-12 37.50 37.60 37.00 37.60 0.0M
2022-07-11 38.55 38.55 37.10 37.55 0.0M
2022-07-08 37.20 37.40 37.20 37.25 0.0M
2022-07-07 37.15 37.15 37.10 37.10 0.0M
2022-07-06 38.00 38.00 37.40 37.40 0.0M
2022-07-04 37.15 37.85 37.15 37.85 0.0M
2022-07-01 37.50 37.50 37.50 37.50 0.0M
2022-06-30 37.50 37.70 37.50 37.70 0.0M
2022-06-29 38.05 38.05 38.05 38.05 0.0M
2022-06-28 38.05 38.05 38.00 38.05 0.0M
2022-06-27 38.15 38.15 38.00 38.00 0.0M
2022-06-24 37.70 38.10 37.35 38.10 0.0M
2022-06-23 38.05 38.05 37.20 37.85 0.0M
2022-06-22 38.45 38.45 38.40 38.40 0.0M
2022-06-21 38.55 39.00 38.40 38.55 0.0M
2022-06-20 39.85 39.85 38.00 38.55 0.0M
2022-06-17 40.00 40.20 39.20 39.40 0.0M
2022-06-16 41.40 42.00 40.00 40.00 0.0M
2022-06-15 39.30 41.50 39.30 41.10 0.0M
2022-06-14 38.70 39.20 38.65 38.80 0.0M
2022-06-13 39.15 39.50 38.90 39.05 0.0M
2022-06-10 39.20 39.60 38.50 39.20 0.0M
2022-06-09 40.40 40.40 39.50 39.60 0.0M
2022-06-08 38.50 41.25 38.50 40.35 0.0M
2022-06-07 38.65 38.65 37.90 38.30 0.0M
2022-06-06 39.30 39.30 37.70 37.70 0.0M
2022-06-02 37.50 37.70 37.50 37.70 0.0M
2022-06-01 37.65 37.80 37.65 37.65 0.0M
2022-05-31 37.60 37.65 37.60 37.65 0.0M
2022-05-30 37.70 38.00 37.50 37.50 0.0M
2022-05-27 37.70 37.95 37.70 37.95 0.0M
2022-05-26 37.45 37.45 37.45 37.45 0.0M
2022-05-25 37.50 37.60 37.50 37.50 0.0M
2022-05-24 37.40 37.40 37.40 37.40 0.0M
2022-05-20 37.35 37.40 37.35 37.35 0.0M
2022-05-19 37.85 37.85 37.80 37.80 0.0M
2022-05-18 37.70 37.85 37.70 37.85 0.0M
2022-05-17 37.55 37.55 37.55 37.55 0.0M
2022-05-13 37.50 37.50 37.50 37.50 0.0M
2022-05-12 37.60 37.60 37.60 37.60 0.0M
2022-05-11 37.35 37.70 37.35 37.65 0.0M
2022-05-10 37.75 37.75 37.35 37.35 0.0M
2022-05-09 38.35 38.35 38.00 38.00 0.0M
2022-05-06 37.80 38.50 37.30 38.45 0.0M
2022-05-05 36.65 37.30 36.65 37.30 0.0M
2022-05-04 36.65 36.65 36.65 36.65 0.0M
2022-04-29 37.00 37.00 37.00 37.00 0.0M
2022-04-27 36.10 36.55 36.00 36.55 0.0M
2022-04-26 36.95 36.95 36.95 36.95 0.0M
2022-04-25 37.00 37.00 36.85 36.95 0.0M
2022-04-22 37.25 37.25 37.25 37.25 0.0M
2022-04-21 37.05 37.20 37.05 37.20 0.0M
2022-04-20 37.20 37.20 37.20 37.20 0.0M
2022-04-19 37.20 37.20 37.20 37.20 0.0M
2022-04-18 37.00 37.20 37.00 37.20 0.0M
2022-04-15 37.30 37.35 37.05 37.35 0.0M
2022-04-14 37.15 37.30 37.15 37.30 0.0M
2022-04-13 37.00 37.80 36.95 37.05 0.0M
2022-04-12 36.95 37.20 36.95 37.20 0.0M
2022-04-11 37.00 37.15 36.95 37.15 0.0M
2022-04-08 36.90 37.10 36.90 36.95 0.0M
2022-04-07 36.80 37.00 36.60 36.60 0.0M
2022-04-06 37.00 37.05 36.60 36.60 0.0M
2022-04-01 36.95 36.95 36.90 36.90 0.0M
2022-03-31 37.00 37.00 36.90 37.00 0.0M
2022-03-30 37.00 37.20 37.00 37.20 0.0M
2022-03-29 37.30 37.30 36.90 36.90 0.0M
2022-03-28 37.00 37.30 37.00 37.30 0.0M
2022-03-25 37.00 37.05 37.00 37.00 0.0M
2022-03-24 37.50 37.50 37.00 37.00 0.0M
2022-03-23 37.05 37.80 36.90 37.40 0.0M
2022-03-22 37.40 37.40 37.05 37.05 0.0M
2022-03-21 37.50 37.50 37.00 37.30 0.0M
2022-03-17 37.50 37.95 37.50 37.90 0.0M
2022-03-16 36.60 36.60 36.60 36.60 0.0M
2022-03-15 36.80 36.85 36.45 36.45 0.0M
2022-03-14 36.80 36.80 36.75 36.75 0.0M
2022-03-11 37.50 37.50 36.85 36.85 0.0M
2022-03-10 39.50 39.50 37.60 37.95 0.0M
2022-03-09 39.60 40.90 38.50 38.75 0.0M
2022-03-08 38.05 40.95 38.00 38.90 0.0M
2022-03-07 38.30 38.85 37.60 38.05 0.0M
2022-03-04 39.30 39.30 38.30 38.30 0.0M
2022-03-03 38.90 38.90 38.05 38.05 0.0M
2022-03-02 38.70 39.95 38.70 38.85 0.0M
2022-03-01 36.55 38.85 36.55 38.70 0.0M
2022-02-25 36.85 36.85 36.80 36.80 0.0M
2022-02-24 37.50 39.00 37.00 37.15 0.0M
2022-02-23 36.60 37.30 36.50 37.30 0.0M
2022-02-22 37.10 37.10 36.50 36.50 0.0M
2022-02-21 36.85 36.85 36.50 36.50 0.0M
2022-02-17 36.20 37.00 36.20 37.00 0.0M
2022-02-16 36.30 36.35 36.20 36.20 0.0M
2022-02-15 36.25 36.25 36.20 36.20 0.0M
2022-02-14 36.00 36.00 36.00 36.00 0.0M
2022-02-11 36.00 36.10 36.00 36.10 0.0M
2022-02-10 36.00 36.15 36.00 36.00 0.0M
2022-02-09 37.25 37.25 36.75 36.75 0.0M
2022-02-08 36.25 36.25 36.25 36.25 0.0M
2022-02-07 36.50 36.50 36.25 36.25 0.0M
2022-01-26 35.70 36.90 35.70 36.50 0.0M
2022-01-25 35.50 36.25 35.50 36.10 0.0M
2022-01-24 35.00 36.65 33.90 36.45 0.0M
2022-01-20 36.40 36.40 36.20 36.20 0.0M
2022-01-19 37.30 38.50 36.30 36.30 0.0M
2022-01-17 36.30 36.30 36.30 36.30 0.0M
2022-01-14 36.50 36.50 36.30 36.30 0.0M
2022-01-13 36.50 37.00 36.50 36.50 0.0M
2022-01-12 36.50 36.50 36.50 36.50 0.0M
2022-01-11 36.50 36.50 36.05 36.05 0.0M
2022-01-07 37.00 37.00 36.50 36.50 0.0M
2022-01-05 36.85 36.85 36.70 36.70 0.0M
2022-01-04 37.00 37.10 36.90 37.10 0.0M
2022-01-03 37.00 37.00 36.75 36.75 0.0M