Medigen Vaccine Biologics (6547)

6547
🏛️ 대만 →
38.50
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-01 38.75 39.30 38.45 38.50 0.6M
2025-09-30 38.30 38.80 38.05 38.75 0.6M
2025-09-26 39.20 39.20 38.15 38.30 0.9M
2025-09-25 38.80 39.35 38.80 39.20 0.5M
2025-09-24 38.55 39.85 38.55 38.95 1.0M
2025-09-23 38.55 38.75 38.30 38.55 0.6M
2025-09-22 39.15 39.25 38.60 38.65 0.6M
2025-09-19 39.25 39.35 38.95 39.30 0.5M
2025-09-18 38.80 39.45 38.80 38.85 0.7M
2025-09-17 38.50 39.40 38.40 38.70 0.9M
2025-09-16 37.70 38.20 37.55 38.00 0.6M
2025-09-15 37.95 38.25 37.60 37.60 0.6M
2025-09-12 37.45 38.30 37.45 37.95 0.7M
2025-09-11 38.70 39.00 37.25 37.40 1.6M
2025-09-10 38.95 39.10 38.40 38.80 0.8M
2025-09-09 38.80 38.95 38.60 38.80 0.5M
2025-09-08 38.85 39.35 38.75 38.75 0.5M
2025-09-05 39.30 39.65 38.70 38.85 0.7M
2025-09-04 38.70 39.45 38.55 39.30 1.0M
2025-09-03 38.40 38.80 38.35 38.40 0.7M
2025-09-02 38.00 38.75 37.80 38.30 0.7M
2025-09-01 38.55 38.65 37.20 37.60 1.9M
2025-08-29 39.35 39.45 38.60 38.85 1.4M
2025-08-28 39.80 40.35 39.35 39.35 1.0M
2025-08-27 38.80 40.50 38.80 39.75 1.4M
2025-08-26 39.00 39.35 38.80 38.90 0.8M
2025-08-25 39.20 39.55 38.85 38.90 0.9M
2025-08-22 39.50 39.75 39.10 39.10 0.5M
2025-08-21 38.80 39.35 38.80 39.10 0.4M
2025-08-20 39.25 39.80 38.65 38.75 1.1M
2025-08-19 39.60 40.00 38.70 39.25 1.1M
2025-08-18 39.80 40.20 39.55 39.60 1.1M
2025-08-15 40.45 40.70 40.15 40.15 0.6M
2025-08-14 39.90 40.75 39.90 40.45 0.6M
2025-08-13 39.80 40.45 39.80 39.90 0.7M
2025-08-12 39.50 40.00 39.50 39.65 0.7M
2025-08-11 40.50 40.50 39.60 39.70 1.6M
2025-08-08 41.20 41.50 40.70 40.70 1.2M
2025-08-07 42.35 42.35 41.15 41.30 1.7M
2025-08-06 43.30 43.95 42.65 42.75 1.0M
2025-08-05 43.50 44.55 43.40 43.40 1.3M
2025-08-04 42.85 43.95 42.20 43.35 1.2M
2025-08-01 42.60 43.55 41.20 43.30 1.0M
2025-07-31 43.40 43.60 42.75 43.15 0.9M
2025-07-30 43.10 43.75 42.70 43.10 0.7M
2025-07-29 42.60 43.95 42.00 43.10 1.3M
2025-07-28 41.85 42.70 41.20 42.55 1.0M
2025-07-25 41.90 42.65 41.40 42.50 0.7M
2025-07-24 42.15 42.60 41.30 41.90 0.5M
2025-07-23 40.85 41.90 40.85 41.90 0.6M
2025-07-22 42.30 42.30 40.40 40.70 1.4M
2025-07-21 41.65 42.65 41.55 42.20 0.9M
2025-07-18 41.70 41.90 41.30 41.60 0.5M
2025-07-17 41.20 42.50 41.10 41.55 1.1M
2025-07-16 41.10 41.45 40.85 41.10 0.8M
2025-07-15 41.20 41.30 40.60 40.95 0.5M
2025-07-14 42.30 42.40 41.10 41.10 0.7M
2025-07-11 41.10 42.55 41.00 42.05 1.0M
2025-07-10 41.10 41.10 40.45 40.70 0.4M
2025-07-09 40.35 41.30 40.10 41.05 0.7M
2025-07-08 40.50 40.60 39.85 40.35 0.7M
2025-07-07 41.10 41.10 40.20 40.50 0.6M
2025-07-04 42.35 42.50 40.65 41.00 1.5M
2025-07-03 41.75 42.50 41.50 42.30 0.6M
2025-07-02 41.95 42.10 41.60 41.75 0.5M
2025-07-01 41.90 42.35 41.60 41.60 0.9M
2025-06-30 42.95 43.00 41.95 42.05 0.8M
2025-06-27 42.60 43.00 42.25 42.90 0.7M
2025-06-26 43.50 44.15 42.00 42.50 1.8M
2025-06-25 43.75 44.15 43.45 43.65 1.1M
2025-06-24 43.55 43.95 43.20 43.50 1.2M
2025-06-23 43.55 43.80 42.90 43.00 1.6M
2025-06-20 43.85 44.40 43.30 44.40 1.6M
2025-06-19 45.65 45.65 43.80 43.80 2.2M
2025-06-18 45.40 46.60 45.25 45.70 1.5M
2025-06-17 46.40 46.70 45.30 45.40 1.3M
2025-06-16 46.05 46.55 45.25 45.90 1.8M
2025-06-13 47.95 47.95 46.30 46.55 1.7M
2025-06-12 48.00 48.00 47.50 47.70 1.4M
2025-06-11 49.00 49.30 48.05 48.10 1.5M
2025-06-10 48.85 49.15 48.60 48.90 1.0M
2025-06-09 49.45 49.45 48.70 48.95 1.3M
2025-06-06 48.30 49.80 47.45 49.75 2.7M
2025-06-05 49.30 49.60 48.15 48.20 2.2M
2025-06-04 49.70 49.75 49.00 49.20 1.7M
2025-06-03 50.20 50.50 49.20 49.20 2.8M
2025-06-02 51.60 53.50 50.00 50.00 6.9M
2025-05-29 52.50 52.50 50.50 51.60 5.2M
2025-05-28 49.90 52.80 49.70 51.50 7.0M
2025-05-27 50.50 50.60 48.80 49.10 3.8M
2025-05-26 52.40 53.50 50.40 50.40 4.7M
2025-05-23 51.50 51.90 50.70 50.70 1.6M
2025-05-22 52.00 52.50 50.80 51.40 2.8M
2025-05-21 53.00 53.60 51.30 51.70 4.2M
2025-05-20 55.50 56.20 52.40 52.70 7.7M
2025-05-19 52.60 56.60 51.60 55.80 13.8M
2025-05-16 52.50 53.20 51.00 51.50 2.6M
2025-05-15 50.40 53.70 50.40 51.70 3.4M
2025-05-14 50.10 50.70 49.70 50.30 1.1M
2025-05-13 49.60 50.70 49.10 50.10 1.6M
2025-05-12 49.30 49.60 47.85 49.00 1.8M
2025-05-09 50.20 50.80 49.50 49.80 1.3M
2025-05-08 49.35 49.95 49.20 49.70 0.9M
2025-05-07 51.80 51.90 49.00 49.00 2.9M
2025-05-06 52.10 52.50 50.60 51.30 1.7M
2025-05-05 55.10 55.60 51.30 52.10 3.9M
2025-05-02 53.80 56.40 53.20 54.10 7.6M
2025-04-30 50.90 55.40 50.90 55.10 10.4M
2025-04-29 49.90 51.80 49.90 50.40 1.6M
2025-04-28 49.20 50.80 49.20 50.10 1.5M
2025-04-25 49.40 49.50 48.45 49.05 1.0M
2025-04-24 48.50 49.00 48.00 48.80 0.9M
2025-04-23 49.75 49.75 48.25 48.35 1.5M
2025-04-22 48.00 49.75 47.75 48.20 1.4M
2025-04-21 51.00 51.50 48.80 48.80 1.8M
2025-04-18 50.50 51.80 49.25 50.00 3.1M
2025-04-17 48.95 52.20 47.30 51.00 7.7M
2025-04-16 43.70 48.25 43.00 48.25 2.6M
2025-04-15 42.95 44.35 42.10 43.90 2.0M
2025-04-14 40.65 42.75 40.50 42.70 2.0M
2025-04-11 39.05 40.95 37.45 40.10 2.3M
2025-04-10 40.55 40.55 40.55 40.55 0.5M
2025-04-09 40.00 40.65 36.90 36.90 4.0M
2025-04-08 40.00 41.60 39.30 41.00 3.8M
2025-04-07 43.55 43.55 43.55 43.55 0.3M
2025-04-02 49.95 50.00 48.20 48.35 1.6M
2025-04-01 48.45 50.40 48.45 49.30 1.1M
2025-03-31 51.30 51.50 48.25 48.25 2.7M
2025-03-28 52.80 53.40 51.50 52.10 1.5M
2025-03-27 53.20 53.80 52.30 52.80 1.4M
2025-03-26 54.00 54.40 53.30 53.40 1.4M
2025-03-25 53.50 54.20 53.30 54.10 1.4M
2025-03-24 54.50 54.80 53.40 53.80 2.2M
2025-03-21 54.00 55.70 53.60 55.00 2.5M
2025-03-20 54.60 55.40 53.30 53.80 2.6M
2025-03-19 56.30 56.60 54.50 54.50 4.3M
2025-03-18 54.30 56.20 53.80 56.00 5.9M
2025-03-17 53.50 56.40 53.30 53.50 6.2M
2025-03-14 52.50 53.60 52.40 52.90 4.5M
2025-03-13 50.40 52.50 50.30 51.70 4.4M
2025-03-12 49.45 50.90 49.25 50.80 2.6M
2025-03-11 47.80 49.45 46.90 49.15 1.5M
2025-03-10 48.70 48.85 47.80 48.00 0.8M
2025-03-07 49.15 49.60 48.35 48.40 1.3M
2025-03-06 48.85 49.60 48.75 49.45 1.1M
2025-03-05 48.65 49.40 48.35 49.00 1.0M
2025-03-04 48.50 49.00 47.80 49.00 1.8M
2025-03-03 49.00 49.85 48.40 49.45 2.0M
2025-02-27 50.00 50.70 49.10 49.10 0.0M
2025-02-26 50.80 51.40 49.90 50.20 0.0M
2025-02-25 55.50 56.60 51.40 51.40 0.0M
2025-02-24 52.10 52.10 51.80 52.10 0.0M
2025-02-21 47.50 48.25 47.20 47.40 0.0M
2025-02-20 46.70 47.90 46.55 47.15 0.0M
2025-02-19 46.75 46.85 46.25 46.75 0.0M
2025-02-18 47.50 47.50 46.55 46.75 0.0M
2025-02-17 46.70 47.45 46.30 47.25 0.0M
2025-02-14 47.15 47.20 45.90 46.70 0.0M
2025-02-13 47.05 47.80 47.00 47.10 0.0M
2025-02-12 46.95 48.80 46.95 46.95 0.0M
2025-02-11 48.70 48.90 47.00 47.00 0.0M
2025-02-10 50.30 52.10 48.60 48.65 0.0M
2025-02-07 52.30 52.70 51.30 51.30 0.0M
2025-02-06 50.90 51.30 50.30 51.30 0.0M
2025-02-05 51.00 51.20 49.50 50.00 0.0M
2025-02-04 52.80 53.00 50.80 51.00 0.0M
2025-02-03 49.85 52.40 49.30 52.00 0.0M
2025-01-22 49.70 50.00 49.05 49.05 0.0M
2025-01-21 51.00 51.00 49.05 49.70 0.0M
2025-01-20 48.85 50.30 48.80 50.00 0.0M
2025-01-17 48.30 48.90 47.65 47.95 0.0M
2025-01-16 49.30 49.30 47.20 47.60 0.0M
2025-01-15 49.85 51.40 49.00 49.55 0.0M
2025-01-14 49.15 52.50 46.30 50.40 0.0M
2025-01-13 49.30 49.30 47.30 49.30 0.0M
2025-01-10 44.85 44.85 44.85 44.85 2.0M
2025-01-09 38.00 40.80 37.05 40.80 0.0M
2025-01-08 35.60 38.10 35.60 37.10 0.0M
2025-01-07 35.95 36.00 35.45 35.55 0.0M
2025-01-06 35.50 36.35 35.30 35.50 0.0M
2025-01-03 35.35 36.45 35.15 35.20 0.6M
2025-01-02 36.05 36.05 35.25 35.25 0.0M