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
2024-12-31 47.75 48.00 46.85 46.85 0.1M
2024-12-30 48.45 49.00 47.75 47.75 0.0M
2024-12-27 48.70 49.25 48.45 48.45 0.1M
2024-12-26 49.10 49.80 49.10 49.10 0.0M
2024-12-25 50.00 50.10 47.30 49.80 0.0M
2024-12-24 51.90 52.00 49.85 50.00 0.0M
2024-12-23 52.00 52.30 51.70 51.80 0.0M
2024-12-20 52.20 52.20 51.00 51.80 0.0M
2024-12-19 50.80 51.40 50.00 51.40 0.0M
2024-12-18 50.80 50.80 50.20 50.50 0.1M
2024-12-17 50.40 51.00 50.40 50.80 0.0M
2024-12-16 50.50 51.00 50.00 50.40 0.0M
2024-12-13 49.90 50.50 49.30 50.40 0.0M
2024-12-12 49.60 49.95 49.25 49.90 0.0M
2024-12-11 49.25 49.90 49.20 49.90 0.0M
2024-12-10 49.60 49.95 49.00 49.65 0.0M
2024-12-09 50.80 50.80 49.75 49.80 0.0M
2024-12-06 50.00 50.50 49.10 50.20 0.0M
2024-12-05 51.00 51.00 50.00 50.00 0.0M
2024-12-04 50.70 51.60 50.50 50.70 0.0M
2024-12-03 49.90 50.60 49.50 50.60 0.0M
2024-12-02 50.30 50.30 49.40 49.70 0.0M
2024-11-29 48.80 50.00 48.80 50.00 0.0M
2024-11-28 49.75 49.75 48.90 49.10 0.0M
2024-11-27 50.00 50.40 48.50 49.90 0.0M
2024-11-26 50.30 51.00 49.90 50.10 0.0M
2024-11-25 50.10 50.50 49.80 50.10 0.0M
2024-11-22 49.90 50.00 49.30 49.90 0.0M
2024-11-21 49.90 50.00 48.90 49.90 0.0M
2024-11-20 49.30 49.90 48.90 48.90 0.0M
2024-11-19 47.90 50.30 47.85 49.80 0.0M
2024-11-18 50.00 50.20 47.50 47.60 0.0M
2024-11-15 48.20 49.90 48.15 49.60 0.0M
2024-11-14 48.00 48.85 47.95 47.95 0.0M
2024-11-13 50.00 50.40 47.55 47.55 0.0M
2024-11-12 50.70 50.70 49.00 50.00 0.0M
2024-11-11 51.00 51.10 49.30 50.80 0.0M
2024-11-08 48.70 50.00 48.65 50.00 0.0M
2024-11-07 48.35 48.90 48.35 48.80 0.0M
2024-11-06 47.90 48.85 47.35 48.80 0.0M
2024-11-05 47.25 47.90 47.00 47.90 0.0M
2024-11-04 47.00 47.00 46.00 46.90 0.0M
2024-11-01 47.30 47.45 46.15 46.85 0.0M
2024-10-30 47.70 47.70 46.30 47.05 0.0M
2024-10-29 47.80 47.80 46.55 47.30 0.1M
2024-10-28 47.90 47.90 47.15 47.25 0.0M
2024-10-25 47.50 47.60 47.25 47.45 0.0M
2024-10-24 48.25 48.30 47.40 47.40 0.0M
2024-10-23 48.25 48.70 48.05 48.10 0.0M
2024-10-22 47.35 48.00 47.35 48.00 0.0M
2024-10-21 48.95 48.95 47.10 47.45 0.0M
2024-10-18 49.25 49.70 48.70 48.70 0.0M
2024-10-17 49.90 49.90 49.40 49.40 0.0M
2024-10-16 50.10 50.10 49.40 49.95 0.0M
2024-10-15 49.20 50.00 49.20 49.80 0.0M
2024-10-14 49.05 49.75 48.90 49.00 0.0M
2024-10-11 48.85 49.00 48.35 49.00 0.0M
2024-10-09 49.65 49.65 48.65 48.65 0.0M
2024-10-08 48.35 49.80 48.35 49.25 0.0M
2024-10-07 48.60 49.20 48.50 48.55 0.0M
2024-10-04 48.00 48.65 47.60 48.60 0.0M
2024-10-01 48.20 48.50 47.95 48.00 0.0M
2024-09-30 48.95 49.10 47.80 48.20 0.1M
2024-09-27 48.45 49.20 48.40 48.95 0.0M
2024-09-26 48.55 48.80 47.90 48.05 0.0M
2024-09-25 49.10 49.10 48.20 48.30 0.0M
2024-09-24 50.00 50.10 49.00 49.00 0.1M
2024-09-23 50.10 50.10 49.30 50.00 0.0M
2024-09-20 49.70 49.70 48.85 49.45 0.0M
2024-09-19 49.70 49.95 49.30 49.35 0.0M
2024-09-18 49.50 49.60 49.25 49.55 0.0M
2024-09-16 49.50 49.60 49.10 49.45 0.0M
2024-09-13 49.75 49.90 49.25 49.50 0.0M
2024-09-12 49.05 49.70 49.05 49.40 0.0M
2024-09-11 47.90 49.00 47.80 49.00 0.0M
2024-09-10 48.45 48.80 48.00 48.30 0.0M
2024-09-09 47.60 48.20 47.10 48.15 0.0M
2024-09-06 47.50 47.80 47.20 47.65 0.0M
2024-09-05 48.05 48.35 47.20 47.55 0.0M
2024-09-04 47.80 48.20 46.75 47.60 0.0M
2024-09-03 48.00 49.20 47.80 48.50 0.0M
2024-09-02 48.50 48.50 47.65 47.95 0.0M
2024-08-30 47.90 48.60 47.00 47.60 0.0M
2024-08-29 47.65 48.65 46.40 47.90 0.0M
2024-08-28 45.40 48.50 45.40 47.60 0.0M
2024-08-27 45.25 45.55 44.65 45.10 0.0M
2024-08-26 44.80 45.10 44.50 45.10 0.0M
2024-08-23 44.00 44.50 43.05 44.50 0.0M
2024-08-22 44.00 44.80 43.35 44.40 0.0M
2024-08-21 43.20 44.20 43.20 43.70 0.0M
2024-08-20 41.90 43.40 41.85 43.05 0.0M
2024-08-19 41.85 42.55 41.25 41.90 0.0M
2024-08-16 42.45 42.45 41.95 42.10 0.0M
2024-08-15 41.50 42.20 41.50 41.90 0.0M
2024-08-14 41.20 41.90 41.00 41.40 0.0M
2024-08-13 41.05 41.75 40.90 41.10 0.0M
2024-08-12 40.75 41.50 40.75 40.90 0.0M
2024-08-09 40.85 41.60 40.50 40.90 0.0M
2024-08-08 40.90 40.90 39.80 40.30 0.0M
2024-08-07 41.90 41.90 40.45 41.00 0.0M
2024-08-06 39.00 40.00 37.65 40.00 0.0M
2024-08-05 42.25 42.25 38.65 38.65 0.0M
2024-08-02 43.40 43.70 42.65 42.90 0.0M
2024-08-01 44.10 44.75 43.80 43.80 0.0M
2024-07-31 44.70 44.70 43.95 44.05 0.0M
2024-07-30 44.00 44.95 43.00 44.70 0.0M
2024-07-29 46.25 46.40 43.45 43.50 0.0M
2024-07-26 44.85 46.60 44.20 46.20 0.0M
2024-07-23 46.70 46.70 44.70 44.85 0.0M
2024-07-22 46.60 47.10 44.65 45.10 0.0M
2024-07-19 49.95 50.20 46.00 46.45 0.0M
2024-07-18 47.80 50.30 47.50 49.50 0.0M
2024-07-17 47.55 48.30 47.20 47.30 0.0M
2024-07-16 48.15 48.80 47.55 47.55 0.0M
2024-07-15 47.80 48.85 47.10 48.15 0.0M
2024-07-12 48.60 48.75 47.80 47.80 0.0M
2024-07-11 48.85 48.85 48.05 48.15 0.0M
2024-07-10 49.20 49.55 48.70 48.85 0.0M
2024-07-09 51.40 51.40 48.50 49.20 0.0M
2024-07-08 50.40 52.00 48.75 50.60 0.0M
2024-07-05 49.40 50.30 49.25 49.40 0.0M
2024-07-04 48.60 49.45 48.00 49.40 0.0M
2024-07-03 50.50 50.50 48.55 48.55 0.0M
2024-07-02 50.90 52.50 50.20 50.70 0.0M
2024-07-01 50.70 52.10 49.60 50.20 0.0M
2024-06-28 50.00 53.20 50.00 50.30 0.0M
2024-06-27 51.30 53.40 49.50 49.85 0.0M
2024-06-26 50.00 52.60 48.90 51.50 0.0M
2024-06-25 49.10 49.30 47.80 49.10 0.0M
2024-06-24 49.50 50.80 49.15 49.25 0.0M
2024-06-21 48.65 50.50 48.55 48.70 0.0M
2024-06-20 48.50 50.00 47.55 49.05 0.0M
2024-06-19 49.50 51.80 47.80 48.75 0.0M
2024-06-18 44.65 47.75 44.00 47.75 0.0M
2024-06-17 44.40 45.20 43.40 43.45 0.0M
2024-06-14 43.75 43.75 43.25 43.70 0.0M
2024-06-13 43.30 44.45 42.70 43.20 0.0M
2024-06-12 43.35 43.85 42.75 42.95 0.0M
2024-06-11 45.45 45.50 43.00 43.30 0.0M
2024-06-07 45.50 45.60 44.30 44.60 0.0M
2024-06-06 47.80 47.80 43.50 44.80 0.0M
2024-06-05 47.55 48.85 45.25 47.55 0.0M
2024-06-04 52.60 54.10 47.55 47.55 0.0M
2024-06-03 51.70 54.50 51.00 52.80 0.0M
2024-05-31 50.50 51.80 48.50 51.20 0.0M
2024-05-30 47.20 51.10 46.50 49.00 0.0M
2024-05-29 42.85 46.90 42.85 46.90 0.0M
2024-05-28 43.25 43.25 42.65 42.65 0.0M
2024-05-27 42.55 43.20 42.55 43.00 0.0M
2024-05-24 43.25 43.25 42.40 42.50 0.0M
2024-05-23 42.75 43.20 42.30 42.70 0.0M
2024-05-22 42.70 43.10 42.15 42.15 0.0M
2024-05-21 43.40 43.50 42.55 42.70 0.0M
2024-05-20 43.25 44.20 43.10 43.50 0.0M
2024-05-17 41.75 44.20 41.75 43.10 0.0M
2024-05-16 42.50 42.75 41.50 41.50 0.0M
2024-05-15 43.20 43.25 41.70 42.20 0.0M
2024-05-14 43.00 43.45 42.10 42.80 0.0M
2024-05-13 42.50 42.55 41.00 41.70 0.0M
2024-05-10 43.50 44.40 42.90 42.90 0.0M
2024-05-09 43.20 44.65 43.20 43.30 0.0M
2024-05-08 42.70 45.20 42.70 43.15 0.0M
2024-05-07 42.95 43.75 42.55 42.70 0.0M
2024-05-06 44.35 46.00 43.20 43.20 0.0M
2024-05-03 43.50 44.10 42.25 43.80 0.0M
2024-05-02 39.55 43.55 39.05 43.55 0.0M
2024-04-30 40.55 40.80 39.60 39.60 0.0M
2024-04-29 41.50 41.85 40.35 41.20 0.0M
2024-04-26 43.50 43.75 42.00 42.35 0.0M
2024-04-25 36.15 39.80 36.10 39.80 0.0M
2024-04-24 36.50 36.50 35.70 36.20 0.0M
2024-04-23 37.50 37.50 36.00 36.35 0.0M
2024-04-22 35.30 37.40 35.25 35.75 0.0M
2024-04-19 34.10 34.50 33.50 34.50 0.0M
2024-04-18 34.50 35.55 34.40 34.70 0.0M
2024-04-17 34.65 34.65 34.10 34.55 0.0M
2024-04-16 35.20 35.20 34.00 34.60 0.0M
2024-04-15 35.75 35.90 35.25 35.25 0.0M
2024-04-12 36.25 36.50 36.25 36.30 0.0M
2024-04-11 36.30 36.60 36.30 36.40 0.0M
2024-04-10 35.60 36.35 35.35 36.30 0.0M
2024-04-09 35.20 35.50 34.80 35.50 0.0M
2024-04-08 36.00 36.10 35.20 35.35 0.0M
2024-04-03 35.95 35.95 35.90 35.95 0.0M
2024-04-02 36.30 36.30 36.05 36.20 0.0M
2024-04-01 36.50 36.65 35.95 36.30 0.0M
2024-03-29 36.05 36.10 35.50 36.10 0.0M
2024-03-28 36.30 36.30 35.95 36.05 0.0M
2024-03-27 35.60 36.30 35.60 36.20 0.0M
2024-03-26 36.50 36.50 35.50 35.50 0.0M
2024-03-25 36.55 36.80 36.55 36.65 0.0M
2024-03-22 36.95 36.95 36.45 36.55 0.0M
2024-03-21 36.00 36.60 35.90 36.45 0.0M
2024-03-20 34.95 35.90 34.95 35.85 0.0M
2024-03-19 35.00 35.70 34.65 34.95 0.0M
2024-03-18 35.45 35.45 34.40 35.05 0.0M
2024-03-15 38.20 38.30 35.05 35.40 0.0M
2024-03-14 38.00 38.10 37.95 38.00 0.0M
2024-03-13 38.15 38.20 38.00 38.05 0.0M
2024-03-12 38.10 38.20 38.05 38.20 0.0M
2024-03-11 38.55 38.75 38.05 38.30 0.0M
2024-03-08 39.05 39.05 38.00 38.05 0.0M
2024-03-07 39.50 39.50 38.80 38.80 0.0M
2024-03-06 39.80 40.00 39.30 39.45 0.0M
2024-03-05 39.50 39.75 39.05 39.55 0.0M
2024-03-04 40.05 40.05 39.40 39.40 0.0M
2024-03-01 40.70 40.70 40.00 40.00 0.0M
2024-02-29 40.60 40.60 40.05 40.50 0.0M
2024-02-27 40.45 40.45 40.00 40.45 0.0M
2024-02-26 40.10 40.70 40.10 40.40 0.0M
2024-02-23 40.60 40.60 40.05 40.40 0.0M
2024-02-22 40.95 41.00 40.55 40.60 0.0M
2024-02-21 41.00 41.00 40.60 40.80 0.0M
2024-02-20 41.05 41.20 40.65 41.00 0.0M
2024-02-19 42.20 42.20 40.90 41.10 0.0M
2024-02-16 40.20 41.35 40.20 40.80 0.0M
2024-02-15 39.80 40.20 39.75 40.00 0.0M
2024-02-05 40.10 40.55 39.70 40.15 0.0M
2024-02-02 40.25 40.25 39.55 40.10 0.0M
2024-02-01 40.30 40.30 39.50 40.15 0.0M
2024-01-31 40.40 40.40 40.00 40.15 0.0M
2024-01-30 39.90 40.65 39.50 40.10 0.0M
2024-01-29 39.00 39.45 38.80 39.45 0.0M
2024-01-26 38.70 39.10 38.50 39.05 0.0M
2024-01-25 38.80 39.05 38.65 38.70 0.0M
2024-01-24 38.95 39.25 38.50 38.80 0.0M
2024-01-23 39.20 39.30 39.05 39.30 0.0M
2024-01-22 39.00 39.60 38.65 39.20 0.0M
2024-01-19 39.10 39.60 38.80 38.95 0.0M
2024-01-18 39.60 39.60 38.65 39.30 0.0M
2024-01-17 39.50 39.50 39.00 39.15 0.0M
2024-01-16 39.70 39.70 38.75 39.05 0.0M
2024-01-15 38.85 39.90 38.40 39.70 0.0M
2024-01-12 39.30 39.30 38.30 38.35 0.0M
2024-01-11 39.75 39.75 38.50 39.30 0.0M
2024-01-10 39.95 40.20 39.75 39.75 0.0M
2024-01-09 41.05 41.05 39.95 39.95 0.0M
2024-01-08 42.05 42.05 41.20 41.20 0.0M
2024-01-05 41.85 42.50 41.85 41.90 0.0M
2024-01-04 42.50 42.50 41.90 41.90 0.0M
2024-01-03 42.30 42.90 42.30 42.50 0.0M
2024-01-02 42.15 42.65 42.15 42.20 0.0M