MetaTech AP (3224)

3224
🏛️ 대만 →
47.15
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 41.20 41.45 41.00 41.00 0.0M
2022-12-29 41.05 41.25 40.80 40.80 0.0M
2022-12-28 41.60 42.00 40.85 40.85 0.0M
2022-12-27 42.00 42.35 41.30 41.40 0.0M
2022-12-26 41.00 41.90 40.95 41.85 0.0M
2022-12-23 41.80 41.80 40.80 40.95 0.0M
2022-12-22 41.00 41.60 41.00 41.35 0.0M
2022-12-21 41.90 41.90 40.70 40.70 0.0M
2022-12-20 42.60 42.60 40.95 41.20 0.0M
2022-12-19 42.90 42.90 42.30 42.40 0.0M
2022-12-16 42.50 43.00 42.30 42.70 0.0M
2022-12-15 43.60 43.60 42.70 42.85 0.0M
2022-12-14 45.95 45.95 42.00 42.65 0.0M
2022-12-13 45.90 46.10 45.35 45.40 0.0M
2022-12-12 46.10 46.70 45.30 45.70 0.0M
2022-12-09 47.90 47.90 45.90 46.60 0.0M
2022-12-08 48.00 48.00 47.00 47.50 0.0M
2022-12-07 47.00 48.20 46.70 47.50 0.0M
2022-12-06 48.00 48.50 46.70 46.70 0.0M
2022-12-05 47.90 48.30 47.50 47.70 0.0M
2022-12-02 47.25 48.30 47.05 47.90 0.0M
2022-12-01 47.70 47.80 45.70 47.40 0.0M
2022-11-30 46.80 46.95 46.30 46.80 0.0M
2022-11-29 46.40 47.20 45.50 46.50 0.0M
2022-11-28 46.20 48.45 45.55 46.05 0.0M
2022-11-25 45.80 47.45 45.80 46.00 0.0M
2022-11-24 43.50 46.75 43.50 45.30 0.0M
2022-11-23 42.50 44.70 41.80 44.00 0.0M
2022-11-22 42.50 44.70 41.55 41.80 0.0M
2022-11-21 42.95 43.20 42.20 42.50 0.0M
2022-11-18 42.70 42.95 41.85 42.40 0.0M
2022-11-17 41.80 42.75 41.35 41.85 0.0M
2022-11-16 41.10 41.80 39.55 41.80 0.0M
2022-11-15 40.45 41.50 40.10 40.15 0.0M
2022-11-14 40.40 40.90 40.20 40.45 0.0M
2022-11-11 40.40 40.95 40.15 40.45 0.0M
2022-11-10 41.55 41.55 40.00 40.15 0.0M
2022-11-09 42.30 42.30 40.75 40.85 0.0M
2022-11-08 42.00 43.20 41.70 41.70 0.0M
2022-11-07 42.50 42.60 41.40 41.40 0.0M
2022-11-04 41.80 42.60 41.50 42.20 0.0M
2022-11-03 41.10 43.00 41.10 42.30 0.0M
2022-11-02 37.20 40.90 37.20 40.90 0.0M
2022-11-01 36.05 37.45 35.75 37.20 0.0M
2022-10-31 35.85 36.50 35.25 35.95 0.0M
2022-10-28 36.85 36.85 35.80 35.80 0.0M
2022-10-27 36.80 37.00 36.45 36.85 0.0M
2022-10-26 37.00 37.00 36.05 36.30 0.0M
2022-10-25 38.30 38.30 35.85 36.50 0.0M
2022-10-24 38.55 39.40 38.25 38.25 0.0M
2022-10-21 39.00 39.05 38.30 38.30 0.0M
2022-10-20 39.70 39.70 38.90 38.90 0.0M
2022-10-19 39.50 40.35 39.50 39.80 0.0M
2022-10-18 40.20 40.60 39.70 40.00 0.0M
2022-10-17 41.05 41.05 39.00 39.80 0.0M
2022-10-14 40.40 41.90 40.40 41.15 0.0M
2022-10-13 41.20 41.20 40.30 40.45 0.0M
2022-10-12 40.75 41.35 40.30 41.00 0.0M
2022-10-11 42.80 42.80 40.70 41.05 0.0M
2022-10-07 42.25 44.00 42.25 42.55 0.0M
2022-10-06 42.80 42.80 41.95 42.15 0.0M
2022-10-05 43.70 43.95 42.60 42.65 0.0M
2022-10-04 43.55 44.90 43.55 43.70 0.0M
2022-10-03 43.50 44.05 43.00 43.55 0.0M
2022-09-30 41.50 43.10 41.50 42.80 0.0M
2022-09-29 42.65 42.95 41.75 42.80 0.0M
2022-09-28 43.80 43.80 41.45 41.60 0.0M
2022-09-27 43.00 44.10 42.65 43.80 0.0M
2022-09-26 44.80 44.80 42.65 42.85 0.0M
2022-09-23 46.00 46.40 44.40 44.70 0.0M
2022-09-22 46.40 47.00 45.50 45.75 0.0M
2022-09-21 46.85 47.70 45.85 45.85 0.0M
2022-09-20 47.80 48.30 46.95 46.95 0.0M
2022-09-19 48.95 49.35 47.50 47.75 0.0M
2022-09-16 49.15 49.15 48.55 48.60 0.0M
2022-09-15 49.05 49.45 48.55 49.05 0.0M
2022-09-14 48.90 49.70 48.30 49.05 0.0M
2022-09-13 50.80 50.80 48.45 48.60 0.0M
2022-09-12 52.60 52.60 49.95 50.10 0.0M
2022-09-08 52.00 53.00 51.70 52.60 0.0M
2022-09-07 51.80 54.70 50.50 53.00 0.0M
2022-09-06 55.00 55.70 50.50 51.80 0.0M
2022-09-05 51.60 55.00 51.60 55.00 0.0M
2022-09-02 49.30 50.50 49.10 50.00 0.0M
2022-09-01 48.50 50.50 48.35 48.95 0.0M
2022-08-31 48.55 50.50 48.50 48.80 0.0M
2022-08-30 49.45 51.20 48.50 48.55 0.0M
2022-08-29 46.90 50.20 45.95 48.45 0.0M
2022-08-26 48.80 48.80 46.70 47.30 0.0M
2022-08-25 49.15 52.00 48.60 48.80 0.0M
2022-08-24 48.95 49.65 47.55 48.95 0.0M
2022-08-23 44.50 48.80 43.50 47.95 0.0M
2022-08-22 41.85 46.00 41.85 44.50 0.0M
2022-08-19 41.90 42.20 41.85 41.85 0.0M
2022-08-18 41.70 42.30 41.70 41.90 0.0M
2022-08-17 42.50 42.50 41.60 41.90 0.0M
2022-08-16 41.60 42.20 41.60 41.90 0.0M
2022-08-15 41.65 42.20 41.50 41.85 0.0M
2022-08-12 42.10 42.60 41.60 41.60 0.0M
2022-08-11 43.40 44.00 42.00 42.10 0.0M
2022-08-10 42.15 43.40 42.15 42.85 0.0M
2022-08-09 41.75 43.10 41.75 42.55 0.0M
2022-08-08 41.50 43.95 40.60 42.75 0.0M
2022-08-05 41.35 42.10 41.30 41.90 0.0M
2022-08-04 41.00 41.60 40.60 41.05 0.0M
2022-08-03 41.10 41.15 40.80 41.00 0.0M
2022-08-02 41.60 41.65 40.60 41.10 0.0M
2022-08-01 42.05 42.50 41.90 42.05 0.0M
2022-07-29 42.70 43.20 42.05 42.05 0.0M
2022-07-28 42.30 44.30 41.40 42.70 0.0M
2022-07-27 42.95 42.95 41.85 42.05 0.0M
2022-07-26 43.00 43.30 42.35 42.95 0.0M
2022-07-25 42.00 43.35 42.00 43.00 0.0M
2022-07-22 41.50 42.30 41.45 42.00 0.0M
2022-07-21 41.65 41.95 41.10 41.45 0.0M
2022-07-20 42.10 42.65 41.65 41.65 0.0M
2022-07-19 41.70 42.45 41.70 42.10 0.0M
2022-07-18 42.35 43.50 42.35 43.20 0.0M
2022-07-15 42.40 42.95 42.15 42.35 0.0M
2022-07-14 41.40 42.75 41.40 42.40 0.0M
2022-07-13 41.35 42.35 41.35 41.70 0.0M
2022-07-12 41.90 41.90 40.30 41.25 0.0M
2022-07-11 43.45 43.45 41.65 41.90 0.0M
2022-07-08 42.00 43.50 41.90 43.45 0.0M
2022-07-07 41.50 42.05 40.50 41.35 0.0M
2022-07-06 41.90 41.90 40.45 40.60 0.0M
2022-07-05 40.65 41.85 40.20 41.85 0.0M
2022-07-04 41.50 42.70 40.50 40.55 0.0M
2022-07-01 45.80 45.90 41.35 41.50 0.0M
2022-06-30 47.70 47.70 45.25 45.90 0.0M
2022-06-29 47.50 47.90 47.15 47.70 0.0M
2022-06-28 48.00 48.25 47.20 47.20 0.0M
2022-06-27 48.00 48.45 47.50 48.00 0.0M
2022-06-24 47.30 47.75 47.15 47.20 0.0M
2022-06-23 47.15 48.05 46.60 47.30 0.0M
2022-06-22 46.80 48.10 46.70 47.40 0.0M
2022-06-21 45.70 46.85 45.40 46.85 0.0M
2022-06-20 47.90 48.05 45.65 45.65 0.0M
2022-06-17 48.20 48.20 47.00 47.90 0.0M
2022-06-16 49.00 49.40 48.50 48.50 0.0M
2022-06-15 48.90 49.20 48.40 48.55 0.0M
2022-06-14 48.40 49.20 48.20 49.00 0.0M
2022-06-13 49.20 49.25 48.40 48.90 0.0M
2022-06-10 49.50 50.00 49.25 49.45 0.0M
2022-06-09 49.65 50.10 49.50 49.50 0.0M
2022-06-08 51.10 51.10 49.65 49.65 0.0M
2022-06-07 50.60 50.80 50.00 50.50 0.0M
2022-06-06 51.70 51.70 50.30 50.30 0.0M
2022-06-02 52.10 52.50 51.70 51.70 0.0M
2022-06-01 49.80 52.70 49.75 52.30 0.0M
2022-05-31 49.90 50.00 49.25 49.75 0.0M
2022-05-30 49.35 49.95 49.15 49.95 0.0M
2022-05-27 48.80 49.60 48.80 49.35 0.0M
2022-05-26 49.30 49.30 48.40 48.60 0.0M
2022-05-25 48.60 49.20 48.45 48.50 0.0M
2022-05-24 49.50 50.20 48.50 48.50 0.0M
2022-05-23 50.40 50.40 49.00 50.20 0.0M
2022-05-20 50.00 50.70 49.00 50.10 0.0M
2022-05-19 49.30 50.00 48.70 50.00 0.0M
2022-05-18 50.50 50.50 49.25 49.95 0.0M
2022-05-17 50.10 50.30 49.50 49.75 0.0M
2022-05-16 50.90 51.00 49.90 50.00 0.0M
2022-05-13 50.60 51.20 49.95 50.50 0.0M
2022-05-12 51.30 52.10 49.95 50.30 0.0M
2022-05-11 53.60 53.60 51.50 52.00 0.0M
2022-05-10 52.00 53.60 52.00 53.20 0.0M
2022-05-09 55.40 55.40 51.20 52.10 0.0M
2022-05-06 55.70 55.90 54.50 54.90 0.0M
2022-05-05 56.50 57.00 55.10 56.00 0.0M
2022-04-29 55.10 57.30 55.10 56.40 0.0M
2022-04-28 61.80 61.90 55.00 55.00 0.0M
2022-04-27 60.00 61.60 59.20 61.10 0.0M
2022-04-26 59.40 61.90 58.20 61.00 0.0M
2022-04-25 59.60 59.80 57.80 58.50 0.0M
2022-04-22 60.30 60.90 58.80 60.30 0.0M
2022-04-21 59.50 61.00 59.30 60.30 0.0M
2022-04-20 58.10 60.00 58.10 59.10 0.0M
2022-04-19 56.40 58.00 56.10 57.50 0.0M
2022-04-18 56.00 59.50 55.30 56.40 0.0M
2022-04-15 50.30 55.00 50.30 55.00 0.0M
2022-04-14 48.20 50.00 48.00 50.00 0.0M
2022-04-13 47.65 49.00 47.00 47.95 0.0M
2022-04-12 47.90 48.20 47.30 47.40 0.0M
2022-04-11 49.40 49.40 47.50 48.50 0.0M
2022-04-08 49.65 49.75 48.95 49.45 0.0M
2022-04-07 50.60 50.60 49.40 49.65 0.0M
2022-04-06 51.00 51.00 50.40 50.60 0.0M
2022-04-01 50.00 51.00 50.00 51.00 0.0M
2022-03-31 51.30 52.00 50.70 51.00 0.0M
2022-03-30 51.70 52.50 51.50 51.90 0.0M
2022-03-29 51.80 52.10 51.30 51.60 0.0M
2022-03-28 52.70 52.70 51.30 52.00 0.0M
2022-03-25 54.00 54.00 52.70 52.70 0.0M
2022-03-24 51.50 54.00 51.20 53.00 0.0M
2022-03-23 50.90 51.90 50.90 51.80 0.0M
2022-03-22 50.50 51.10 49.95 50.90 0.0M
2022-03-21 50.00 51.30 49.75 50.50 0.0M
2022-03-18 48.50 49.40 48.40 49.40 0.0M
2022-03-17 48.55 48.55 47.85 48.40 0.0M
2022-03-16 47.80 48.55 46.80 47.60 0.0M
2022-03-15 49.80 49.80 47.60 47.70 0.0M
2022-03-14 50.00 52.30 49.65 49.85 0.0M
2022-03-11 49.35 49.90 49.10 49.45 0.0M
2022-03-10 50.20 50.60 49.55 49.55 0.0M
2022-03-09 50.80 50.80 49.05 49.60 0.0M
2022-03-08 50.00 50.20 48.00 49.95 0.0M
2022-03-07 52.60 52.60 49.70 50.20 0.0M
2022-03-04 52.60 53.40 52.40 52.60 0.0M
2022-03-03 53.40 53.40 52.40 52.60 0.0M
2022-03-02 53.70 53.70 52.00 52.80 0.0M
2022-03-01 53.00 53.90 52.90 53.70 0.0M
2022-02-25 53.10 53.70 52.50 53.00 0.0M
2022-02-24 56.20 56.20 51.90 52.50 0.0M
2022-02-23 56.30 58.90 56.20 56.70 0.0M
2022-02-22 57.40 58.00 55.70 56.60 0.0M
2022-02-21 54.00 58.60 53.70 58.40 0.0M
2022-02-18 52.40 55.40 52.30 53.30 0.0M
2022-02-17 52.90 53.20 52.00 52.40 0.0M
2022-02-16 53.80 53.80 52.30 52.40 0.0M
2022-02-15 53.60 53.90 52.60 52.90 0.0M
2022-02-14 54.10 54.10 52.40 53.20 0.0M
2022-02-11 54.40 54.40 53.70 54.30 0.0M
2022-02-10 56.00 56.00 54.00 54.40 0.0M
2022-02-09 53.60 56.50 53.60 55.80 0.0M
2022-02-08 54.40 54.40 53.60 53.80 0.0M
2022-02-07 52.20 54.00 52.20 53.60 0.0M
2022-01-26 51.70 53.40 51.10 52.20 0.0M
2022-01-25 52.70 53.00 51.60 51.70 0.0M
2022-01-24 53.20 54.30 50.20 53.10 0.0M
2022-01-21 54.00 54.50 53.20 53.20 0.0M
2022-01-20 56.20 56.80 54.70 54.80 0.0M
2022-01-19 57.20 58.00 56.70 56.70 0.0M
2022-01-18 55.80 58.90 55.80 58.00 0.0M
2022-01-17 53.80 57.40 53.80 57.30 0.0M
2022-01-14 57.20 57.20 53.50 54.00 0.0M
2022-01-13 58.10 58.40 57.00 57.30 0.0M
2022-01-12 58.40 58.90 56.70 58.30 0.0M
2022-01-11 59.30 59.70 58.00 58.30 0.0M
2022-01-10 59.60 61.00 59.10 59.80 0.0M
2022-01-07 60.70 62.00 59.10 59.50 0.0M
2022-01-06 61.20 61.20 59.70 61.00 0.0M
2022-01-05 63.10 64.20 61.80 61.90 0.0M
2022-01-04 62.30 63.30 61.60 63.10 0.0M
2022-01-03 62.90 64.10 62.30 62.30 0.0M