Mycenax Biotech (4726)

4726
🏛️ 대만 →
37.45
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 37.70 37.80 37.30 37.50 0.0M
2022-12-29 37.70 38.25 37.10 37.45 0.0M
2022-12-28 38.95 39.15 37.65 38.20 0.0M
2022-12-27 39.75 39.75 38.35 39.00 0.0M
2022-12-26 39.00 40.00 38.85 39.40 0.0M
2022-12-23 37.35 38.50 37.35 38.20 0.0M
2022-12-22 37.50 38.35 37.15 37.80 0.0M
2022-12-21 37.30 37.80 37.05 37.20 0.0M
2022-12-20 39.10 39.10 37.05 37.10 0.0M
2022-12-19 39.35 39.75 38.60 38.60 0.0M
2022-12-16 38.50 39.25 38.15 38.75 0.0M
2022-12-15 39.80 39.90 38.60 38.70 0.0M
2022-12-14 40.65 40.65 39.55 39.75 0.0M
2022-12-13 39.55 41.10 39.40 40.60 0.0M
2022-12-12 39.30 40.30 38.85 39.35 0.0M
2022-12-09 39.40 39.40 38.65 38.80 0.0M
2022-12-08 39.35 40.30 38.70 39.00 0.0M
2022-12-07 38.45 40.80 38.40 39.95 0.0M
2022-12-06 40.35 40.75 38.60 38.60 0.0M
2022-12-05 39.20 40.60 39.00 40.15 0.0M
2022-12-02 39.00 40.20 38.80 39.20 0.0M
2022-12-01 37.90 39.30 37.35 38.70 0.0M
2022-11-30 37.60 37.90 37.20 37.20 0.0M
2022-11-29 37.20 37.75 37.00 37.20 0.0M
2022-11-28 37.00 38.00 36.90 37.60 0.0M
2022-11-25 38.60 38.65 36.75 36.80 0.0M
2022-11-24 38.40 38.85 37.15 37.60 0.0M
2022-11-23 36.65 39.25 36.25 38.30 0.0M
2022-11-22 36.90 37.60 36.10 36.25 0.0M
2022-11-21 37.70 37.80 36.65 36.65 0.0M
2022-11-18 36.20 37.40 35.70 37.05 0.0M
2022-11-17 35.90 36.50 35.45 35.45 0.0M
2022-11-16 35.65 36.35 35.35 35.55 0.0M
2022-11-15 35.50 36.10 35.20 35.65 0.0M
2022-11-14 35.60 36.00 35.25 35.40 0.0M
2022-11-11 35.50 36.15 35.15 35.35 0.0M
2022-11-10 34.75 35.70 34.70 35.00 0.0M
2022-11-09 34.50 35.05 34.50 34.75 0.0M
2022-11-08 34.75 36.20 34.50 34.65 0.0M
2022-11-07 34.40 34.75 34.05 34.45 0.0M
2022-11-04 34.20 34.70 33.85 34.05 0.0M
2022-11-03 34.45 34.80 33.90 34.20 0.0M
2022-11-02 34.50 34.90 34.30 34.50 0.0M
2022-11-01 33.60 34.85 33.50 34.30 0.0M
2022-10-31 33.50 33.75 33.15 33.35 0.0M
2022-10-28 33.80 34.30 32.90 32.90 0.0M
2022-10-27 33.50 34.05 33.35 33.85 0.0M
2022-10-26 33.60 33.75 33.00 33.30 0.0M
2022-10-25 34.65 34.65 33.70 33.70 0.0M
2022-10-24 34.75 35.15 34.20 34.20 0.0M
2022-10-21 35.00 35.00 34.10 34.25 0.0M
2022-10-20 35.00 35.05 34.20 34.85 0.0M
2022-10-19 36.05 36.40 35.35 35.35 0.0M
2022-10-18 36.60 36.70 35.65 36.00 0.0M
2022-10-17 35.85 36.00 34.10 35.90 0.0M
2022-10-14 36.30 36.60 35.60 36.20 0.0M
2022-10-13 38.00 38.35 35.00 35.30 0.0M
2022-10-12 36.55 37.05 35.75 36.85 0.0M
2022-10-11 37.40 37.40 36.00 36.45 0.0M
2022-10-07 38.90 39.15 38.20 38.25 0.0M
2022-10-06 38.90 39.05 38.10 38.90 0.0M
2022-10-05 39.25 39.30 38.15 38.30 0.0M
2022-10-04 38.90 39.75 38.40 39.00 0.0M
2022-10-03 38.10 39.05 37.60 38.30 0.0M
2022-09-30 37.45 38.30 36.55 37.90 0.0M
2022-09-29 38.20 39.15 37.75 38.05 0.0M
2022-09-28 40.30 40.30 37.15 37.30 0.0M
2022-09-27 39.90 40.40 38.80 40.00 0.0M
2022-09-26 41.30 41.30 39.30 39.70 0.0M
2022-09-23 44.50 44.50 41.50 41.50 0.0M
2022-09-22 43.50 44.75 43.05 44.10 0.0M
2022-09-21 42.30 42.90 41.60 42.85 0.0M
2022-09-20 42.70 42.95 42.20 42.30 0.0M
2022-09-19 43.80 44.45 41.70 42.15 0.0M
2022-09-16 45.10 45.40 44.15 44.15 0.0M
2022-09-15 44.90 47.20 44.90 45.05 0.0M
2022-09-14 44.20 46.85 44.15 44.85 0.0M
2022-09-13 46.00 46.10 45.05 45.45 0.0M
2022-09-12 45.50 45.75 43.65 45.35 0.0M
2022-09-08 44.55 45.55 44.00 45.00 0.0M
2022-09-07 45.80 46.30 44.10 44.10 0.0M
2022-09-06 47.85 47.90 43.60 44.95 0.0M
2022-09-05 49.50 51.30 47.50 47.80 0.0M
2022-09-02 51.20 51.90 48.35 48.95 0.0M
2022-09-01 51.40 52.30 50.00 51.20 0.0M
2022-08-31 50.10 55.00 50.00 51.20 0.0M
2022-08-30 48.90 50.40 47.25 50.00 0.1M
2022-08-29 44.35 48.30 44.35 48.30 0.0M
2022-08-26 43.60 46.60 43.55 43.95 0.0M
2022-08-25 46.50 46.60 42.50 43.30 0.0M
2022-08-24 41.75 45.75 41.30 45.75 0.0M
2022-08-23 40.80 41.85 40.00 41.60 0.0M
2022-08-22 41.80 42.40 40.60 40.70 0.0M
2022-08-19 40.50 41.40 40.45 41.10 0.0M
2022-08-18 40.85 41.30 40.35 40.35 0.0M
2022-08-17 40.45 40.90 40.15 40.50 0.0M
2022-08-16 40.00 40.95 39.80 40.45 0.0M
2022-08-15 39.20 39.95 38.70 39.70 0.0M
2022-08-12 38.85 39.30 38.65 38.80 0.0M
2022-08-11 38.85 39.05 38.40 38.65 0.0M
2022-08-10 39.65 39.65 38.70 38.80 0.0M
2022-08-09 38.55 39.60 38.55 39.40 0.0M
2022-08-08 38.40 38.60 37.80 38.45 0.0M
2022-08-05 38.30 38.90 38.15 38.20 0.0M
2022-08-04 38.20 38.35 37.55 38.00 0.0M
2022-08-03 39.00 39.25 38.05 38.10 0.0M
2022-08-02 39.80 39.80 38.85 38.95 0.0M
2022-08-01 40.35 40.95 39.85 39.85 0.0M
2022-07-29 40.65 41.40 39.45 39.60 0.0M
2022-07-28 42.40 44.40 40.60 40.60 0.0M
2022-07-27 40.65 41.20 40.15 40.40 0.0M
2022-07-26 40.20 41.50 39.20 40.65 0.0M
2022-07-25 39.20 41.85 38.90 40.20 0.0M
2022-07-22 37.50 38.60 37.50 38.20 0.0M
2022-07-21 37.40 37.70 36.80 37.20 0.0M
2022-07-20 38.00 38.05 37.30 37.40 0.0M
2022-07-19 37.70 38.45 37.55 37.55 0.0M
2022-07-18 37.00 37.70 37.00 37.65 0.0M
2022-07-15 37.90 38.10 36.70 37.00 0.0M
2022-07-14 37.00 37.35 36.65 37.35 0.0M
2022-07-13 37.00 37.60 36.85 37.00 0.0M
2022-07-12 37.90 37.90 36.85 37.00 0.0M
2022-07-11 37.70 38.95 37.25 38.30 0.0M
2022-07-08 37.80 38.30 37.45 37.60 0.0M
2022-07-07 37.25 37.95 36.75 37.80 0.0M
2022-07-06 38.05 39.05 36.85 36.85 0.0M
2022-07-05 37.30 38.30 36.60 38.05 0.0M
2022-07-04 38.50 39.05 36.70 36.85 0.0M
2022-07-01 40.20 41.00 38.20 38.30 0.0M
2022-06-30 43.00 43.00 39.20 40.10 0.0M
2022-06-29 40.75 43.40 40.65 43.00 0.0M
2022-06-28 41.50 42.05 40.60 40.60 0.0M
2022-06-27 39.35 42.45 38.70 42.05 0.0M
2022-06-24 36.50 39.15 36.25 39.05 0.0M
2022-06-23 36.45 37.00 35.60 36.70 0.0M
2022-06-22 36.40 37.35 36.30 36.40 0.0M
2022-06-21 36.00 36.85 35.45 36.30 0.0M
2022-06-20 37.80 38.45 36.00 36.00 0.0M
2022-06-17 37.90 37.90 36.95 37.55 0.0M
2022-06-16 37.80 38.60 37.35 37.65 0.0M
2022-06-15 37.10 37.90 36.75 37.45 0.0M
2022-06-14 37.70 38.10 36.70 37.10 0.0M
2022-06-13 38.95 39.10 37.70 37.70 0.0M
2022-06-10 38.70 39.20 38.30 38.65 0.0M
2022-06-09 37.55 38.95 37.20 38.80 0.0M
2022-06-08 37.65 37.90 37.10 37.20 0.0M
2022-06-07 37.65 37.70 37.10 37.20 0.0M
2022-06-06 38.00 38.00 37.50 37.65 0.0M
2022-06-02 38.00 38.00 37.20 37.60 0.0M
2022-06-01 37.60 38.20 37.60 37.80 0.0M
2022-05-31 37.35 37.85 37.35 37.60 0.0M
2022-05-30 37.30 37.70 36.95 37.35 0.0M
2022-05-27 36.80 37.10 36.60 37.10 0.0M
2022-05-26 36.80 37.60 36.65 36.65 0.0M
2022-05-25 36.70 37.00 36.60 36.75 0.0M
2022-05-24 36.80 37.50 36.60 36.60 0.0M
2022-05-23 35.90 36.80 35.90 36.80 0.0M
2022-05-20 35.70 36.15 35.60 35.85 0.0M
2022-05-19 35.80 36.50 35.00 35.55 0.0M
2022-05-18 35.75 36.45 35.75 36.25 0.0M
2022-05-17 35.65 35.95 35.60 35.75 0.0M
2022-05-16 35.50 36.05 35.45 35.50 0.0M
2022-05-13 34.80 35.80 34.80 35.45 0.0M
2022-05-12 36.30 36.30 34.45 34.55 0.0M
2022-05-11 36.60 36.60 36.00 36.30 0.0M
2022-05-10 36.65 36.65 35.85 36.30 0.0M
2022-05-09 38.30 38.30 36.10 36.65 0.0M
2022-05-06 38.85 38.85 38.25 38.40 0.0M
2022-05-05 38.95 39.25 38.75 39.00 0.0M
2022-05-04 39.55 39.55 38.75 38.95 0.0M
2022-05-03 39.50 39.80 39.30 39.50 0.0M
2022-04-29 39.20 39.25 38.85 39.25 0.0M
2022-04-27 38.70 39.15 38.45 38.60 0.0M
2022-04-25 41.00 41.45 39.70 40.00 0.0M
2022-04-22 42.35 42.80 41.60 41.60 0.0M
2022-04-21 41.55 42.70 41.30 42.50 0.0M
2022-04-20 42.00 42.45 40.80 41.20 0.0M
2022-04-19 44.70 44.70 42.10 42.40 0.0M
2022-04-18 43.95 45.40 43.65 44.40 0.0M
2022-04-15 43.30 44.40 42.90 43.80 0.0M
2022-04-14 43.20 43.70 42.60 43.45 0.0M
2022-04-13 42.40 43.80 42.15 42.80 0.0M
2022-04-12 44.00 44.10 41.95 42.50 0.0M
2022-04-11 42.00 44.00 42.00 44.00 0.0M
2022-04-08 41.20 41.75 40.80 41.45 0.0M
2022-04-07 42.00 42.00 40.50 40.70 0.0M
2022-04-06 42.10 42.85 41.60 41.65 0.0M
2022-04-01 40.50 42.00 40.25 42.00 0.0M
2022-03-31 41.40 41.55 40.35 40.50 0.0M
2022-03-30 41.60 41.85 41.25 41.30 0.0M
2022-03-29 42.50 42.50 41.15 41.50 0.0M
2022-03-28 40.90 43.55 40.85 42.00 0.0M
2022-03-25 41.20 41.20 40.45 41.20 0.0M
2022-03-24 40.90 41.25 40.50 40.60 0.0M
2022-03-23 40.10 41.20 39.60 41.00 0.0M
2022-03-22 39.60 40.10 39.05 39.80 0.0M
2022-03-21 39.10 39.70 38.90 39.40 0.0M
2022-03-18 38.70 39.20 38.65 38.90 0.0M
2022-03-17 38.85 38.95 38.50 38.70 0.0M
2022-03-16 38.40 38.90 38.15 38.30 0.0M
2022-03-15 39.20 39.25 38.30 38.40 0.0M
2022-03-14 38.60 39.45 38.60 39.10 0.0M
2022-03-11 39.20 39.20 38.20 38.40 0.0M
2022-03-10 39.30 39.75 39.00 39.20 0.0M
2022-03-09 38.10 38.90 38.10 38.65 0.0M
2022-03-08 39.25 39.60 37.95 37.95 0.0M
2022-03-07 40.65 40.65 39.20 39.25 0.0M
2022-03-04 41.85 41.95 41.00 41.00 0.0M
2022-03-03 42.35 42.45 42.00 42.00 0.0M
2022-03-02 41.90 42.90 41.80 42.25 0.0M
2022-03-01 42.00 42.30 41.15 42.10 0.0M
2022-02-25 42.40 42.60 41.80 42.10 0.0M
2022-02-24 45.60 45.60 42.00 42.10 0.0M
2022-02-23 47.50 48.30 46.35 46.60 0.0M
2022-02-22 51.30 51.30 46.00 49.00 0.0M
2022-02-21 47.20 47.20 46.10 47.20 0.0M
2022-02-18 40.75 42.95 39.95 42.95 0.0M
2022-02-17 40.30 41.60 40.30 40.80 0.0M
2022-02-16 39.50 41.60 39.25 40.10 0.0M
2022-02-15 39.70 40.05 39.40 39.50 0.0M
2022-02-14 39.70 40.20 39.05 39.65 0.0M
2022-02-11 40.00 40.30 39.65 39.70 0.0M
2022-02-10 39.80 40.15 39.40 39.65 0.0M
2022-02-09 40.55 41.00 39.80 40.35 0.0M
2022-02-08 40.85 40.85 39.75 40.20 0.0M
2022-02-07 41.10 42.00 39.50 40.30 0.0M
2022-01-26 41.85 42.95 40.65 41.10 0.0M
2022-01-25 39.50 42.45 38.90 41.95 0.0M
2022-01-24 38.80 39.65 38.20 39.35 0.0M
2022-01-21 39.85 39.85 38.80 38.80 0.0M
2022-01-20 40.70 40.70 39.45 39.60 0.0M
2022-01-19 39.00 40.30 38.50 40.10 0.0M
2022-01-18 40.20 40.30 39.10 39.15 0.0M
2022-01-17 40.75 41.30 40.00 40.30 0.0M
2022-01-14 38.75 40.90 37.70 40.20 0.0M
2022-01-13 38.05 39.20 38.00 38.75 0.0M
2022-01-12 38.40 38.50 37.30 37.90 0.0M
2022-01-11 38.20 38.50 37.80 37.80 0.0M
2022-01-10 38.30 39.50 37.95 38.25 0.0M
2022-01-07 37.35 37.95 36.80 37.90 0.0M
2022-01-06 37.40 37.85 37.20 37.25 0.0M
2022-01-05 37.35 37.85 37.35 37.40 0.0M
2022-01-04 37.90 37.90 37.35 37.35 0.0M
2022-01-03 37.95 37.95 37.65 37.70 0.0M