JG Environmental Technology Co Ltd (6723)

6723
🏛️ 대만 →
52.40
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 50.30 53.00 49.75 52.40 0.1M
2025-09-25 52.90 52.90 50.00 52.70 0.1M
2025-09-24 52.90 53.00 50.50 53.00 0.0M
2025-09-23 53.30 53.50 51.00 52.10 0.1M
2025-09-22 53.70 54.20 51.40 53.30 0.1M
2025-09-19 53.70 55.00 51.30 53.70 0.0M
2025-09-18 52.50 54.90 52.10 53.70 0.0M
2025-09-17 54.30 55.20 52.40 52.40 0.1M
2025-09-16 54.80 55.10 52.20 54.30 0.1M
2025-09-15 53.50 55.00 51.90 54.90 0.1M
2025-09-12 53.70 54.00 51.20 53.50 0.1M
2025-09-11 56.40 58.20 50.60 53.50 0.3M
2025-09-10 50.30 57.10 50.00 56.40 0.4M
2025-09-09 48.25 50.30 48.25 50.30 0.0M
2025-09-08 49.95 50.90 48.00 50.30 0.1M
2025-09-05 50.60 50.90 48.40 49.90 0.1M
2025-09-04 50.70 50.70 48.25 50.60 0.1M
2025-09-03 48.15 50.70 48.15 50.70 0.0M
2025-09-02 51.90 51.90 47.30 50.50 0.2M
2025-09-01 52.30 53.50 49.70 52.00 0.1M
2025-08-29 48.90 52.40 48.40 52.40 0.2M
2025-08-28 52.50 52.50 49.05 51.20 0.1M
2025-08-27 51.10 53.50 49.90 52.00 0.2M
2025-08-26 48.95 50.90 47.05 50.90 0.1M
2025-08-25 48.00 48.95 46.60 48.75 0.1M
2025-08-22 49.35 49.35 45.75 48.20 0.1M
2025-08-21 49.55 49.80 46.00 49.35 0.1M
2025-08-20 49.90 49.95 47.50 49.55 0.0M
2025-08-19 50.70 50.90 48.00 49.90 0.1M
2025-08-18 51.50 51.90 48.35 50.70 0.1M
2025-08-15 49.45 51.80 47.60 51.60 0.1M
2025-08-14 49.05 51.00 46.25 49.45 0.1M
2025-08-13 51.70 58.00 44.55 51.40 0.6M
2025-08-12 51.60 51.70 50.20 51.70 0.1M
2025-08-11 49.60 51.70 49.15 51.50 0.1M
2025-08-08 47.00 51.30 45.10 49.45 0.2M
2025-08-07 45.20 47.60 44.70 47.35 0.1M
2025-08-06 48.25 49.40 45.20 47.45 0.1M
2025-08-05 46.15 48.50 46.10 48.45 0.1M
2025-08-04 48.95 48.95 45.00 48.45 0.1M
2025-08-01 48.95 48.95 46.25 48.95 0.1M
2025-07-31 47.55 49.95 47.50 49.90 0.1M
2025-07-30 47.55 49.95 47.55 49.95 0.0M
2025-07-29 49.90 49.95 47.50 49.95 0.0M
2025-07-28 49.95 51.50 48.50 49.50 0.0M
2025-07-25 52.60 52.80 47.70 49.90 0.2M
2025-07-24 53.10 56.20 50.10 52.50 0.3M
2025-07-23 49.21 50.97 47.37 50.79 0.4M
2025-07-22 47.90 49.47 45.53 49.21 0.3M
2025-07-21 49.12 49.83 47.72 49.47 0.2M
2025-07-18 46.05 50.09 46.05 49.74 0.3M
2025-07-17 56.23 56.32 49.43 51.70 0.4M
2025-07-16 55.40 61.40 53.30 59.60 0.6M
2025-07-15 49.40 55.40 48.10 55.40 0.5M
2025-07-14 46.00 49.40 44.35 49.40 0.3M
2025-07-11 45.30 47.15 43.70 46.05 0.2M
2025-07-10 43.00 45.40 42.00 45.30 0.3M
2025-07-09 43.20 43.20 41.35 43.20 0.0M
2025-07-08 43.30 43.30 41.25 43.20 0.0M
2025-07-07 43.30 43.30 42.00 43.30 0.1M
2025-07-04 43.30 43.30 41.25 43.30 0.1M
2025-07-03 43.30 43.30 41.25 43.30 0.1M
2025-07-02 41.70 43.30 40.20 43.30 0.1M
2025-07-01 41.95 43.00 40.00 41.70 0.0M
2025-06-30 43.50 43.65 40.40 41.95 0.0M
2025-06-27 43.65 43.65 41.00 42.60 0.1M
2025-06-26 42.00 43.65 41.60 43.65 0.1M
2025-06-25 41.70 43.45 41.00 42.00 0.1M
2025-06-24 41.75 41.80 39.80 41.75 0.1M
2025-06-23 41.75 41.75 39.80 41.75 0.0M
2025-06-20 42.95 43.00 40.90 41.75 0.1M
2025-06-19 42.20 43.10 41.05 43.00 0.1M
2025-06-18 40.25 42.20 38.35 42.20 0.2M
2025-06-17 40.15 40.25 38.30 40.25 0.1M
2025-06-16 38.90 39.95 38.15 39.85 0.1M
2025-06-13 39.30 39.30 37.15 38.95 0.0M
2025-06-12 39.25 39.95 37.50 39.35 0.1M
2025-06-11 39.95 40.50 37.00 39.25 0.4M
2025-06-10 40.50 40.95 38.60 40.95 0.1M
2025-06-09 42.05 42.10 39.00 40.50 0.4M
2025-06-06 41.80 42.10 40.00 41.00 0.1M
2025-06-05 40.05 42.45 39.95 41.80 0.1M
2025-06-04 40.35 42.05 38.40 42.05 0.3M
2025-06-03 38.25 40.50 36.40 40.35 0.2M
2025-06-02 36.70 38.20 36.40 38.20 0.2M
2025-05-29 35.45 36.90 34.70 35.40 0.2M
2025-05-28 35.25 35.45 33.80 33.80 0.0M
2025-05-27 34.05 35.45 32.45 35.00 0.2M
2025-05-26 32.45 34.05 32.45 32.45 0.0M
2025-05-23 34.05 34.05 32.45 32.45 0.0M
2025-05-22 34.05 34.05 32.45 34.05 0.0M
2025-05-21 34.05 34.05 32.45 34.05 0.0M
2025-05-20 33.40 34.85 32.25 32.45 0.1M
2025-05-19 33.50 33.55 32.20 33.20 0.1M
2025-05-16 33.20 35.15 32.05 32.25 0.2M
2025-05-15 33.10 33.20 31.55 33.20 0.1M
2025-05-14 31.80 33.10 31.55 33.10 0.1M
2025-05-13 31.80 31.80 30.35 31.80 0.0M
2025-05-12 29.30 31.75 29.30 31.70 0.1M
2025-05-09 27.95 29.30 27.95 29.30 0.0M
2025-05-08 29.30 29.35 27.95 29.05 0.0M
2025-05-07 29.30 29.30 28.00 29.30 0.0M
2025-05-06 28.90 30.00 27.60 29.30 0.0M
2025-05-05 28.95 28.95 27.55 28.90 0.0M
2025-05-02 27.60 28.90 27.55 28.90 0.0M
2025-04-30 28.00 28.90 27.60 28.90 0.0M
2025-04-29 28.90 28.90 27.50 28.85 0.0M
2025-04-28 28.90 28.90 27.55 28.90 0.0M
2025-04-25 29.05 29.05 27.65 27.65 0.0M
2025-04-24 29.10 29.10 27.70 29.05 0.0M
2025-04-23 29.25 29.25 28.90 29.10 0.0M
2025-04-22 29.30 29.30 27.85 29.20 0.0M
2025-04-21 29.50 29.50 29.30 29.30 0.0M
2025-04-18 29.55 29.55 28.15 28.15 0.0M
2025-04-17 29.85 29.85 28.50 29.75 0.0M
2025-04-16 30.00 30.00 28.55 29.85 0.0M
2025-04-15 30.40 30.45 28.95 28.95 0.0M
2025-04-14 30.45 30.45 28.90 29.05 0.1M
2025-04-11 29.45 30.45 28.50 30.45 0.1M
2025-04-10 27.35 29.55 26.70 29.55 0.0M
2025-04-09 27.30 27.30 26.00 27.30 0.0M
2025-04-08 26.50 27.30 25.25 27.10 0.1M
2025-04-07 30.00 30.00 25.65 26.80 0.1M
2025-04-02 30.45 30.50 29.10 30.45 0.0M
2025-04-01 29.30 30.50 28.00 29.45 0.0M
2025-03-31 29.30 29.50 27.95 27.95 0.0M
2025-03-28 29.50 30.75 29.25 29.30 0.1M
2025-03-27 29.50 29.50 29.50 29.50 0.0M
2025-03-26 28.25 29.55 28.20 29.50 0.0M
2025-03-25 29.50 29.55 29.50 29.55 0.0M
2025-03-24 29.50 29.50 29.50 29.50 0.0M
2025-03-21 30.60 30.60 28.15 28.20 0.0M
2025-03-20 29.50 30.60 28.15 30.60 0.0M
2025-03-19 30.50 30.50 28.10 28.10 0.0M
2025-03-18 30.55 30.55 27.95 30.50 0.0M
2025-03-17 30.50 30.50 29.05 30.50 0.0M
2025-03-14 30.50 30.50 29.05 29.05 0.0M
2025-03-13 30.65 30.85 29.10 29.10 0.1M
2025-03-12 30.05 30.65 28.60 30.65 0.1M
2025-03-11 28.60 30.05 27.55 30.05 0.0M
2025-03-10 29.00 29.95 28.55 28.65 0.0M
2025-03-07 28.10 29.10 27.65 27.65 0.0M
2025-03-06 27.00 28.20 26.75 28.10 0.0M
2025-03-05 25.75 26.85 25.65 26.85 0.0M
2025-03-04 24.60 25.80 24.55 25.75 0.0M
2025-03-03 24.90 25.90 24.60 24.60 0.0M
2025-02-27 24.90 26.00 24.90 26.00 0.0M
2025-02-26 26.00 26.00 24.90 26.00 0.0M
2025-02-25 24.80 26.10 24.80 26.05 0.0M
2025-02-24 25.80 26.90 25.50 26.45 0.0M
2025-02-21 25.90 27.15 25.40 27.05 0.0M
2025-02-20 27.05 28.35 26.25 26.25 0.0M
2025-02-19 27.00 28.30 27.00 28.30 0.0M
2025-02-18 28.30 28.30 27.05 28.30 0.0M
2025-02-17 27.05 28.30 27.05 28.30 0.0M
2025-02-14 27.05 28.30 27.05 28.30 0.0M
2025-02-13 28.35 28.35 27.05 28.30 0.0M
2025-02-12 28.35 28.35 27.05 27.05 0.0M
2025-02-11 28.15 29.55 27.05 28.35 0.0M
2025-02-10 28.17 28.17 26.84 28.17 0.0M
2025-02-07 28.13 28.22 26.84 28.17 0.0M
2025-02-06 28.17 28.17 26.89 28.13 0.0M
2025-02-05 27.98 28.08 27.08 28.08 0.0M
2025-02-04 27.70 27.98 26.60 27.98 0.0M
2025-02-03 27.74 27.74 26.41 27.70 0.0M
2025-01-22 29.20 29.20 27.75 27.80 0.0M
2025-01-21 29.40 29.40 28.00 29.20 0.0M
2025-01-20 28.35 28.35 27.00 28.20 0.0M
2025-01-17 27.95 28.45 27.00 28.45 0.0M
2025-01-16 28.00 28.00 26.65 26.65 0.0M
2025-01-15 28.00 28.00 26.60 27.95 0.0M
2025-01-14 28.70 28.70 27.40 27.70 0.0M
2025-01-13 27.70 28.75 26.45 28.75 0.0M
2025-01-10 27.75 27.75 26.45 26.50 0.0M
2025-01-09 27.80 27.80 26.45 26.45 0.0M
2025-01-08 26.60 26.85 26.60 26.85 0.0M
2025-01-07 26.80 28.10 26.80 28.00 0.0M
2025-01-06 27.00 28.30 25.95 27.20 0.0M
2025-01-03 28.35 28.35 27.00 27.00 0.0M
2025-01-02 27.00 29.45 27.00 28.05 0.0M