Jetbest (4741)

4741
🏛️ 대만 →
22.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 35.60 35.60 34.70 34.85 0.0M
2024-12-30 35.00 35.00 34.60 34.65 0.0M
2024-12-27 34.60 34.75 34.10 34.65 0.0M
2024-12-26 34.90 34.90 34.40 34.65 0.0M
2024-12-25 33.55 34.00 33.50 34.00 0.0M
2024-12-24 33.90 34.20 33.60 33.60 0.0M
2024-12-23 33.70 34.00 33.70 34.00 0.0M
2024-12-20 34.15 34.15 33.70 33.70 0.0M
2024-12-19 34.00 34.00 33.30 33.95 0.0M
2024-12-18 35.80 35.80 33.10 33.50 0.2M
2024-12-17 35.95 37.05 35.80 35.80 0.0M
2024-12-16 37.75 37.75 36.75 36.80 0.0M
2024-12-13 37.10 38.60 36.40 36.85 0.0M
2024-12-12 38.80 38.90 37.05 38.25 0.0M
2024-12-11 38.75 39.15 38.05 38.95 0.0M
2024-12-10 40.40 40.40 38.80 38.85 0.0M
2024-12-09 39.50 39.50 39.10 39.30 0.0M
2024-12-06 39.55 39.80 39.00 39.30 0.0M
2024-12-05 39.20 39.60 39.10 39.10 0.0M
2024-12-04 39.25 39.60 39.00 39.10 0.0M
2024-12-03 40.00 40.30 39.25 39.30 0.0M
2024-12-02 39.50 40.00 39.00 39.25 0.0M
2024-11-29 39.55 39.55 39.50 39.50 0.0M
2024-11-28 39.65 39.65 39.55 39.55 0.0M
2024-11-27 40.80 40.80 39.30 39.65 0.0M
2024-11-26 41.10 41.60 41.10 41.60 0.0M
2024-11-25 41.60 41.60 39.90 40.45 0.0M
2024-11-22 39.80 41.10 39.80 39.80 0.0M
2024-11-21 39.15 39.80 38.75 39.10 0.0M
2024-11-20 39.95 40.00 39.80 39.80 0.0M
2024-11-19 39.00 39.90 39.00 39.60 0.0M
2024-11-18 39.45 39.45 38.60 38.60 0.0M
2024-11-15 38.85 39.45 38.85 39.45 0.0M
2024-11-14 41.55 41.55 39.50 39.50 0.0M
2024-11-13 40.10 40.85 40.00 40.00 0.0M
2024-11-12 41.10 41.10 39.90 40.10 0.0M
2024-11-11 41.75 41.90 41.30 41.30 0.0M
2024-11-08 43.00 43.00 41.60 41.75 0.0M
2024-11-07 42.00 42.85 41.90 42.40 0.0M
2024-11-06 41.80 42.00 41.70 41.70 0.0M
2024-11-05 42.60 42.60 41.50 41.65 0.0M
2024-11-04 43.90 43.90 42.50 42.55 0.0M
2024-11-01 47.70 47.70 43.65 43.80 0.0M
2024-10-30 41.35 45.75 41.35 45.75 0.0M
2024-10-29 42.00 42.00 41.20 41.60 0.1M
2024-10-28 44.15 44.15 42.05 42.10 0.0M
2024-10-25 44.25 45.40 44.00 44.00 0.0M
2024-10-24 43.70 45.20 43.50 44.10 0.0M
2024-10-23 42.60 45.20 42.60 42.90 0.0M
2024-10-22 41.20 42.50 41.00 42.20 0.0M
2024-10-21 42.25 42.25 40.85 41.90 0.0M
2024-10-18 41.70 42.30 41.35 41.60 0.0M
2024-10-17 42.45 42.45 40.05 41.20 0.0M
2024-10-16 42.50 42.50 42.20 42.45 0.0M
2024-10-15 42.95 43.00 42.15 42.50 0.0M
2024-10-14 40.70 43.20 40.00 42.95 0.0M
2024-10-11 45.00 45.00 41.40 41.40 0.0M
2024-10-09 46.45 46.65 45.70 46.00 0.0M
2024-10-08 46.00 47.90 46.00 47.00 0.0M
2024-10-07 45.60 46.45 44.90 46.00 0.0M
2024-10-04 47.20 47.20 45.30 45.80 0.0M
2024-10-01 48.25 48.45 47.10 47.20 0.0M
2024-09-30 46.80 48.55 46.40 48.00 0.1M
2024-09-27 46.60 48.00 46.60 46.80 0.0M
2024-09-26 46.95 47.80 46.40 46.40 0.0M
2024-09-25 48.60 48.60 46.80 46.80 0.0M
2024-09-24 49.15 49.15 47.00 47.75 0.2M
2024-09-23 50.80 51.80 49.15 49.15 0.0M
2024-09-20 49.05 51.90 47.65 50.80 0.0M
2024-09-19 47.15 49.30 46.65 48.60 0.0M
2024-09-18 47.00 48.45 46.35 46.55 0.0M
2024-09-16 47.35 47.50 46.30 46.50 0.0M
2024-09-13 46.30 48.15 44.50 47.30 0.0M
2024-09-12 48.50 51.20 45.55 45.85 0.0M
2024-09-11 50.70 51.50 48.50 48.50 0.0M
2024-09-10 56.00 56.00 50.70 51.70 0.0M
2024-09-09 58.00 58.70 56.30 56.30 0.0M
2024-09-06 62.00 63.80 61.80 62.50 0.0M
2024-09-05 61.60 64.90 61.10 61.90 0.0M
2024-09-04 56.80 62.00 56.80 61.00 0.0M
2024-09-03 58.10 62.90 58.10 60.30 0.0M
2024-09-02 56.80 59.80 56.80 57.20 0.0M
2024-08-30 59.00 59.90 56.00 56.20 0.0M
2024-08-29 53.90 59.40 53.80 59.40 0.0M
2024-08-28 53.50 54.00 51.60 54.00 0.0M
2024-08-27 50.60 53.20 49.00 53.00 0.0M
2024-08-26 53.20 53.20 50.00 50.60 0.0M
2024-08-23 47.00 48.40 45.20 48.40 0.0M
2024-08-22 40.05 44.00 39.95 44.00 0.0M
2024-08-21 38.10 40.45 38.10 40.00 0.0M
2024-08-20 37.80 38.40 37.80 38.25 0.0M
2024-08-19 36.70 38.10 36.70 38.10 0.0M
2024-08-16 37.50 37.85 36.95 37.85 0.0M
2024-08-15 37.75 37.80 37.50 37.55 0.0M
2024-08-14 37.90 37.90 37.60 37.80 0.0M
2024-08-13 38.30 38.30 37.80 37.90 0.0M
2024-08-12 38.35 38.75 38.30 38.30 0.0M
2024-08-09 37.75 38.60 37.75 38.35 0.0M
2024-08-08 38.25 38.25 37.30 38.25 0.0M
2024-08-07 37.00 39.40 37.00 38.50 0.0M
2024-08-06 35.80 37.00 35.65 37.00 0.0M
2024-08-05 37.00 37.00 35.35 36.85 0.0M
2024-08-01 38.25 38.30 38.25 38.30 0.0M
2024-07-31 37.70 38.20 37.70 38.20 0.0M
2024-07-30 38.30 38.30 37.90 38.15 0.0M
2024-07-29 38.35 38.40 37.60 38.30 0.0M
2024-07-26 38.80 38.80 38.25 38.25 0.0M
2024-07-23 38.30 38.80 38.30 38.80 0.0M
2024-07-22 39.05 39.05 38.50 38.80 0.0M
2024-07-19 39.10 39.25 38.40 38.75 0.0M
2024-07-18 38.65 39.85 38.05 38.80 0.0M
2024-07-17 38.80 39.60 38.70 38.70 0.0M
2024-07-16 38.85 39.30 38.10 38.60 0.0M
2024-07-15 40.05 40.10 39.60 39.75 0.0M
2024-07-12 40.10 40.10 38.85 40.05 0.0M
2024-07-11 39.70 40.50 39.70 40.05 0.0M
2024-07-10 39.65 40.15 39.65 39.70 0.0M
2024-07-09 39.60 39.85 39.45 39.60 0.0M
2024-07-08 40.05 40.05 39.20 39.60 0.0M
2024-07-05 39.00 39.80 39.00 39.60 0.0M
2024-07-04 38.90 39.20 38.90 39.20 0.0M
2024-07-03 39.00 39.00 38.85 38.90 0.0M
2024-07-02 39.20 39.20 38.85 38.85 0.0M
2024-07-01 39.00 39.35 39.00 39.10 0.0M
2024-06-28 38.90 39.00 38.80 39.00 0.0M
2024-06-27 39.40 39.40 38.90 38.90 0.0M
2024-06-26 39.50 39.80 39.00 39.20 0.0M
2024-06-25 39.30 39.30 38.90 38.90 0.0M
2024-06-24 39.00 39.30 38.95 39.30 0.0M
2024-06-21 38.90 39.20 38.85 39.00 0.0M
2024-06-20 39.60 39.90 38.85 39.05 0.0M
2024-06-19 39.45 39.60 39.35 39.60 0.0M
2024-06-18 39.45 39.50 39.20 39.20 0.0M
2024-06-17 39.00 39.00 38.95 39.00 0.0M
2024-06-14 38.95 39.25 38.90 38.95 0.0M
2024-06-13 38.80 38.85 38.65 38.85 0.0M
2024-06-12 38.95 39.15 38.85 38.85 0.0M
2024-06-11 38.95 39.10 38.90 38.95 0.0M
2024-06-07 39.90 39.90 39.50 39.50 0.0M
2024-06-06 39.85 40.35 39.85 39.90 0.0M
2024-06-05 40.05 40.05 39.80 39.80 0.0M
2024-06-04 39.60 39.90 39.55 39.90 0.0M
2024-06-03 39.40 39.65 39.30 39.60 0.0M
2024-05-31 39.50 39.50 39.35 39.35 0.0M
2024-05-30 39.35 39.35 39.00 39.15 0.0M
2024-05-29 39.40 39.40 39.40 39.40 0.0M
2024-05-28 39.20 39.50 39.05 39.30 0.0M
2024-05-27 39.20 39.55 39.20 39.30 0.0M
2024-05-24 39.90 39.90 39.50 39.50 0.0M
2024-05-23 40.25 40.25 40.00 40.05 0.0M
2024-05-22 40.60 40.60 40.25 40.35 0.0M
2024-05-21 40.15 40.50 40.00 40.50 0.0M
2024-05-20 40.45 40.55 40.15 40.20 0.0M
2024-05-17 40.45 40.55 40.40 40.45 0.0M
2024-05-16 40.45 40.50 40.45 40.45 0.0M
2024-05-15 39.95 40.60 39.90 40.40 0.0M
2024-05-14 41.10 41.10 40.40 40.55 0.0M
2024-05-13 40.95 40.95 40.80 40.90 0.0M
2024-05-10 40.00 41.80 39.50 40.90 0.0M
2024-05-09 40.75 40.75 40.70 40.75 0.0M
2024-05-08 40.20 40.50 39.80 40.50 0.0M
2024-05-07 41.70 41.70 40.15 40.15 0.0M
2024-05-06 42.80 42.80 41.15 41.80 0.0M
2024-05-03 43.00 43.00 41.25 41.25 0.0M
2024-05-02 40.50 42.75 40.50 42.15 0.0M
2024-04-30 40.35 40.60 39.90 40.40 0.0M
2024-04-29 40.20 40.60 39.60 40.20 0.0M
2024-04-26 40.05 41.10 39.90 40.00 0.0M
2024-04-25 40.40 40.40 39.55 39.90 0.0M
2024-04-24 39.95 40.40 39.80 39.80 0.0M
2024-04-23 39.15 39.20 39.00 39.15 0.0M
2024-04-22 39.45 39.45 39.00 39.00 0.0M
2024-04-19 40.20 40.40 38.50 39.45 0.0M
2024-04-18 39.70 40.50 39.70 40.20 0.0M
2024-04-17 39.40 40.00 39.40 39.70 0.0M
2024-04-16 39.30 39.85 39.00 39.10 0.0M
2024-04-15 40.65 41.15 40.15 40.50 0.0M
2024-04-12 40.10 41.00 40.10 40.60 0.0M
2024-04-11 41.80 41.80 40.50 40.60 0.0M
2024-04-10 41.15 41.80 41.10 41.35 0.0M
2024-04-09 39.50 43.10 39.20 41.10 0.0M
2024-04-08 38.10 39.40 38.10 39.20 0.0M
2024-04-03 38.15 38.35 37.90 38.10 0.0M
2024-04-02 38.80 38.80 37.60 37.75 0.0M
2024-04-01 36.95 39.50 36.95 37.70 0.0M
2024-03-29 36.70 37.00 36.50 36.95 0.0M
2024-03-28 36.20 36.50 35.90 36.50 0.0M
2024-03-27 36.00 36.80 36.00 36.50 0.0M
2024-03-26 36.00 36.90 35.80 35.80 0.0M
2024-03-25 35.70 36.00 35.45 35.80 0.0M
2024-03-22 35.80 35.90 35.65 35.75 0.0M
2024-03-21 35.95 36.20 35.70 35.95 0.0M
2024-03-20 36.00 36.00 35.60 35.65 0.0M
2024-03-19 36.00 36.00 35.70 36.00 0.0M
2024-03-18 35.15 36.00 35.15 36.00 0.0M
2024-03-15 36.00 36.10 35.30 35.30 0.0M
2024-03-14 35.80 36.30 35.75 35.90 0.0M
2024-03-13 36.00 36.00 35.65 35.80 0.0M
2024-03-12 35.65 35.70 35.65 35.65 0.0M
2024-03-11 35.95 37.00 35.80 35.90 0.0M
2024-03-08 36.30 36.30 35.65 36.00 0.0M
2024-03-07 36.35 36.65 36.25 36.30 0.0M
2024-03-06 36.50 36.85 36.05 36.25 0.0M
2024-03-05 36.00 36.05 36.00 36.00 0.0M
2024-03-04 35.95 36.00 35.80 36.00 0.0M
2024-03-01 35.95 36.00 35.80 35.80 0.0M
2024-02-29 36.45 36.50 35.95 36.00 0.0M
2024-02-27 36.50 36.60 36.45 36.60 0.0M
2024-02-26 36.45 36.45 36.45 36.45 0.0M
2024-02-23 36.30 36.80 36.25 36.30 0.0M
2024-02-22 36.25 36.60 36.00 36.25 0.0M
2024-02-21 36.35 36.55 36.00 36.25 0.0M
2024-02-20 36.60 37.65 36.35 36.35 0.0M
2024-02-19 36.80 37.00 36.50 36.80 0.0M
2024-02-16 36.00 36.75 36.00 36.45 0.0M
2024-02-15 36.50 36.50 36.50 36.50 0.0M
2024-02-05 36.00 36.45 35.95 36.45 0.0M
2024-02-02 36.80 36.95 36.60 36.60 0.0M
2024-02-01 36.75 36.80 36.70 36.75 0.0M
2024-01-31 36.95 37.25 36.70 36.70 0.0M
2024-01-30 36.50 37.45 36.20 37.40 0.0M
2024-01-29 36.50 36.50 36.35 36.35 0.0M
2024-01-26 36.30 36.30 36.30 36.30 0.0M
2024-01-25 36.30 36.30 36.10 36.10 0.0M
2024-01-24 36.00 36.15 36.00 36.15 0.0M
2024-01-23 36.05 36.15 36.00 36.00 0.0M
2024-01-22 36.00 36.75 36.00 36.30 0.0M
2024-01-19 35.95 36.70 35.70 35.70 0.0M
2024-01-18 35.85 36.00 35.85 35.95 0.0M
2024-01-17 35.55 36.00 35.50 36.00 0.0M
2024-01-16 35.25 35.45 35.05 35.45 0.0M
2024-01-15 35.20 35.50 35.15 35.50 0.0M
2024-01-12 35.45 35.45 35.45 35.45 0.0M
2024-01-11 35.35 35.45 35.35 35.40 0.0M
2024-01-10 35.50 35.50 35.30 35.35 0.0M
2024-01-09 35.50 35.70 35.00 35.15 0.0M
2024-01-08 35.90 35.90 35.45 35.45 0.0M
2024-01-05 36.05 36.05 35.90 35.90 0.0M
2024-01-04 36.50 36.50 36.05 36.05 0.0M
2024-01-03 36.45 36.50 36.40 36.40 0.0M
2024-01-02 36.05 36.60 36.00 36.60 0.0M