Mytrex Health Technologies (4431)

4431
🏛️ 대만 →
18.60
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 18.30 18.60 18.10 18.60 0.0M
2025-09-25 17.80 18.15 17.80 18.15 0.0M
2025-09-24 18.10 18.10 17.85 18.00 0.0M
2025-09-23 18.45 18.45 17.45 18.30 0.1M
2025-09-22 19.55 19.55 18.20 18.20 0.1M
2025-09-19 18.65 19.45 18.65 19.45 0.0M
2025-09-18 18.65 19.45 18.65 19.45 0.0M
2025-09-17 19.05 19.05 18.65 18.70 0.0M
2025-09-16 19.05 19.05 18.50 19.05 0.0M
2025-09-15 18.90 18.90 18.40 18.60 0.0M
2025-09-12 19.25 19.30 18.90 19.20 0.0M
2025-09-11 19.65 19.70 19.50 19.60 0.0M
2025-09-10 20.15 20.15 20.15 20.15 0.0M
2025-09-09 19.95 20.25 19.85 20.10 0.0M
2025-09-08 19.95 19.95 19.80 19.95 0.0M
2025-09-05 19.90 20.00 19.15 20.00 0.0M
2025-09-04 18.75 19.80 18.70 19.80 0.0M
2025-09-03 19.15 19.60 18.95 19.20 0.0M
2025-09-02 19.95 19.95 19.35 19.45 0.0M
2025-09-01 19.90 20.00 19.55 19.65 0.0M
2025-08-29 19.95 20.50 19.50 20.00 0.1M
2025-08-28 20.20 20.35 19.70 20.15 0.1M
2025-08-27 19.35 20.25 19.25 20.00 0.1M
2025-08-26 19.80 20.00 19.80 20.00 0.0M
2025-08-25 20.55 20.55 19.20 19.80 0.0M
2025-08-22 19.40 20.40 19.40 20.40 0.1M
2025-08-21 19.30 19.75 19.25 19.75 0.0M
2025-08-20 19.10 19.80 18.90 19.75 0.1M
2025-08-19 19.90 20.00 19.10 19.40 0.1M
2025-08-18 20.15 20.20 19.25 20.10 0.1M
2025-08-15 19.90 20.40 19.85 20.25 0.1M
2025-08-14 20.45 20.50 20.00 20.40 0.1M
2025-08-13 19.95 20.45 19.95 20.20 0.0M
2025-08-12 20.40 20.45 19.90 20.40 0.1M
2025-08-11 20.45 20.45 20.00 20.35 0.1M
2025-08-08 20.40 20.45 19.75 20.25 0.1M
2025-08-07 20.30 20.45 19.90 20.20 0.1M
2025-08-06 20.00 20.65 19.75 20.45 0.1M
2025-08-05 19.65 20.50 19.65 20.50 0.1M
2025-08-04 19.55 20.10 19.20 20.10 0.1M
2025-08-01 19.25 19.80 19.25 19.45 0.1M
2025-07-31 19.15 19.60 19.00 19.60 0.0M
2025-07-30 19.15 19.50 18.65 19.20 0.0M
2025-07-29 18.60 18.70 17.75 18.70 0.0M
2025-07-28 19.10 19.10 17.85 18.20 0.1M
2025-07-25 18.35 20.45 18.35 19.60 0.1M
2025-07-24 17.15 18.40 17.15 18.40 0.1M
2025-07-23 17.35 17.35 16.90 17.15 0.0M
2025-07-22 17.35 17.35 17.00 17.20 0.0M
2025-07-21 16.70 17.30 16.70 17.05 0.0M
2025-07-18 16.65 17.20 16.60 17.00 0.0M
2025-07-17 17.50 17.50 16.65 17.25 0.0M
2025-07-16 17.45 17.45 16.70 17.45 0.0M
2025-07-15 17.10 17.20 16.45 17.20 0.0M
2025-07-14 16.95 17.10 16.50 16.50 0.1M
2025-07-11 16.90 17.60 16.80 17.50 0.1M
2025-07-10 17.55 17.55 16.85 16.85 0.0M
2025-07-09 17.45 18.30 17.35 17.95 0.0M
2025-07-08 17.60 17.60 17.40 17.50 0.0M
2025-07-07 17.95 18.00 17.50 17.60 0.0M
2025-07-04 18.00 18.25 17.80 17.95 0.1M
2025-07-03 18.80 18.80 18.10 18.35 0.1M
2025-07-02 18.25 18.80 18.20 18.65 0.0M
2025-07-01 18.55 18.85 18.55 18.85 0.0M
2025-06-30 18.60 19.20 18.30 19.00 0.0M
2025-06-27 18.60 18.60 18.40 18.60 0.0M
2025-06-26 18.90 18.90 18.35 18.50 0.0M
2025-06-25 18.60 18.85 18.60 18.85 0.0M
2025-06-24 18.95 19.00 18.65 18.95 0.0M
2025-06-23 19.15 19.15 18.90 18.95 0.0M
2025-06-20 19.25 19.30 19.00 19.30 0.0M
2025-06-19 18.90 19.65 18.90 19.50 0.0M
2025-06-18 19.00 19.10 19.00 19.10 0.0M
2025-06-17 19.60 20.00 19.05 19.40 0.0M
2025-06-16 20.15 20.15 19.45 20.10 0.0M
2025-06-13 20.70 20.70 20.15 20.15 0.0M
2025-06-12 20.25 21.20 20.15 21.20 0.0M
2025-06-11 20.30 20.35 20.10 20.25 0.0M
2025-06-10 21.30 21.30 20.60 20.80 0.0M
2025-06-09 21.35 21.50 20.90 21.35 0.0M
2025-06-06 21.55 21.60 21.45 21.50 0.0M
2025-06-05 22.80 22.80 20.85 20.95 0.0M
2025-06-04 23.30 23.35 22.20 22.40 0.1M
2025-06-03 24.05 24.15 22.45 22.50 0.1M
2025-06-02 22.90 25.90 22.75 24.00 0.2M
2025-05-29 22.80 23.55 21.55 23.00 0.2M
2025-05-28 20.90 23.55 20.40 23.20 0.2M
2025-05-27 21.00 21.20 19.95 20.50 0.1M
2025-05-26 20.20 20.95 20.10 20.95 0.1M
2025-05-23 20.10 20.10 19.45 20.00 0.0M
2025-05-22 20.35 20.65 20.00 20.00 0.1M
2025-05-21 19.95 20.50 19.90 20.35 0.0M
2025-05-20 20.90 20.95 19.60 19.65 0.1M
2025-05-19 18.60 21.40 18.60 20.70 0.1M
2025-05-16 18.10 18.45 18.00 18.45 0.0M
2025-05-15 18.05 18.10 17.95 18.05 0.0M
2025-05-14 18.00 18.05 17.80 18.05 0.0M
2025-05-13 18.00 18.10 18.00 18.10 0.0M
2025-05-12 17.95 18.35 17.95 18.20 0.0M
2025-05-09 18.45 18.45 17.95 17.95 0.0M
2025-05-08 18.30 18.30 17.90 18.30 0.0M
2025-05-07 17.45 18.25 17.45 18.25 0.0M
2025-05-06 17.50 17.50 17.50 17.50 0.0M
2025-05-05 18.55 18.55 17.15 17.45 0.1M
2025-05-02 18.45 18.50 17.50 18.45 0.1M
2025-04-30 17.80 19.15 17.80 18.50 0.1M
2025-04-29 17.25 17.70 17.10 17.70 0.0M
2025-04-28 17.55 17.55 17.05 17.20 0.0M
2025-04-25 17.55 17.55 17.00 17.55 0.0M
2025-04-24 17.75 17.75 17.05 17.50 0.0M
2025-04-23 16.95 17.50 16.95 17.50 0.0M
2025-04-22 16.95 17.35 16.95 17.35 0.0M
2025-04-21 17.35 17.35 17.00 17.30 0.0M
2025-04-18 16.60 16.80 16.60 16.65 0.0M
2025-04-17 16.60 17.35 16.55 16.60 0.0M
2025-04-16 17.05 17.10 16.80 17.00 0.0M
2025-04-15 17.85 17.90 17.55 17.55 0.1M
2025-04-14 18.00 18.00 17.65 17.85 0.0M
2025-04-11 19.05 19.05 17.55 17.95 0.0M
2025-04-10 14.80 19.05 14.80 19.05 0.1M
2025-04-09 16.65 17.00 14.50 14.75 0.1M
2025-04-08 16.25 17.05 16.15 17.05 0.1M
2025-04-07 19.65 19.65 16.15 16.45 0.2M
2025-04-02 19.85 20.65 19.85 19.95 0.0M
2025-04-01 20.25 20.25 19.70 19.85 0.0M
2025-03-31 20.00 20.10 19.75 19.80 0.0M
2025-03-28 20.50 21.00 20.00 20.35 0.0M
2025-03-27 21.05 21.10 20.05 20.50 0.1M
2025-03-26 21.45 21.45 21.35 21.45 0.0M
2025-03-25 21.85 21.85 21.40 21.45 0.0M
2025-03-24 21.95 22.10 21.90 21.90 0.0M
2025-03-21 21.95 22.30 21.95 22.10 0.0M
2025-03-20 21.80 22.25 21.80 22.15 0.0M
2025-03-19 21.75 22.00 21.75 22.00 0.0M
2025-03-18 22.50 22.50 21.75 21.75 0.0M
2025-03-17 22.95 23.00 22.00 22.50 0.0M
2025-03-14 22.00 22.95 21.90 22.95 0.0M
2025-03-13 23.20 23.20 21.90 22.15 0.1M
2025-03-12 23.80 23.80 22.80 22.80 0.0M
2025-03-11 24.25 24.30 23.25 23.80 0.0M
2025-03-10 24.30 24.70 24.30 24.70 0.0M
2025-03-07 24.50 24.50 24.15 24.25 0.0M
2025-03-06 24.75 24.75 24.35 24.45 0.0M
2025-03-05 25.25 25.25 24.65 24.75 0.0M
2025-03-04 24.80 25.20 24.35 25.20 0.0M
2025-03-03 24.05 25.00 23.90 24.80 0.1M
2025-02-27 24.50 25.40 24.25 24.75 0.1M
2025-02-26 23.95 24.25 23.90 24.25 0.0M
2025-02-25 26.00 26.00 23.05 24.25 0.1M
2025-02-24 25.05 26.00 24.80 25.60 0.1M
2025-02-21 24.70 24.85 24.60 24.80 0.0M
2025-02-20 25.20 25.35 24.65 24.70 0.1M
2025-02-19 25.55 25.55 25.00 25.40 0.1M
2025-02-18 26.00 26.00 25.10 25.40 0.0M
2025-02-17 25.10 25.95 25.10 25.80 0.0M
2025-02-14 25.00 25.30 24.85 25.10 0.0M
2025-02-13 25.10 25.60 24.85 25.50 0.0M
2025-02-12 25.50 25.55 25.05 25.25 0.0M
2025-02-11 25.95 26.00 24.85 25.45 0.0M
2025-02-10 26.10 26.95 25.45 25.55 0.1M
2025-02-07 25.50 26.90 24.95 26.00 0.2M
2025-02-06 25.85 25.85 24.90 25.10 0.0M
2025-02-05 24.65 25.80 24.40 25.80 0.1M
2025-02-04 26.00 26.65 24.20 24.20 0.1M
2025-02-03 24.15 26.45 23.60 26.45 0.2M
2025-01-22 23.60 24.05 23.50 23.65 0.0M
2025-01-21 23.60 24.00 23.20 23.20 0.0M
2025-01-20 24.55 24.55 22.95 23.55 0.1M
2025-01-17 23.70 25.00 23.70 24.55 0.1M
2025-01-16 23.85 24.00 23.30 23.65 0.1M
2025-01-15 24.10 24.50 23.00 23.20 0.1M
2025-01-14 24.95 25.10 23.30 23.80 0.2M
2025-01-13 27.30 27.35 25.00 25.00 0.2M
2025-01-10 30.45 32.50 26.30 27.25 0.7M
2025-01-09 27.10 30.50 27.00 30.10 0.9M
2025-01-08 24.00 28.00 24.00 27.10 0.3M
2025-01-07 23.80 24.55 23.80 24.00 0.0M
2025-01-06 25.50 26.35 23.90 23.90 0.1M
2025-01-03 24.45 27.10 24.00 25.65 0.1M
2025-01-02 25.10 25.45 23.90 24.00 0.1M