ReaLy Development

2596
🏛️ 대만 →
31.05
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 17.45 17.60 17.45 17.60 0.0M
2022-12-29 17.35 17.40 17.35 17.40 0.0M
2022-12-28 17.30 17.50 17.25 17.45 0.0M
2022-12-27 17.25 17.30 17.25 17.25 0.0M
2022-12-26 17.30 17.50 17.20 17.25 0.0M
2022-12-23 17.45 17.45 17.30 17.35 0.0M
2022-12-22 17.35 17.55 17.30 17.45 0.0M
2022-12-21 17.40 17.55 17.30 17.45 0.0M
2022-12-20 17.50 17.65 17.40 17.40 0.0M
2022-12-19 17.50 17.65 17.40 17.65 0.0M
2022-12-16 17.40 17.50 17.40 17.50 0.0M
2022-12-15 17.35 17.50 17.20 17.50 0.0M
2022-12-14 17.25 17.35 17.20 17.35 0.0M
2022-12-13 17.25 17.30 17.25 17.25 0.0M
2022-12-12 17.20 17.30 17.15 17.25 0.0M
2022-12-09 17.15 17.30 17.15 17.20 0.0M
2022-12-08 17.15 17.25 17.15 17.15 0.0M
2022-12-07 17.20 17.30 17.15 17.15 0.0M
2022-12-06 17.20 17.30 17.15 17.20 0.0M
2022-12-05 17.15 17.30 17.15 17.20 0.0M
2022-12-02 17.20 17.20 17.15 17.15 0.0M
2022-12-01 17.30 17.30 17.10 17.20 0.0M
2022-11-30 17.10 17.30 17.05 17.30 0.0M
2022-11-29 17.10 17.20 17.05 17.15 0.0M
2022-11-28 17.10 17.10 17.05 17.10 0.0M
2022-11-25 17.00 17.10 17.00 17.10 0.0M
2022-11-24 17.00 17.10 17.00 17.00 0.0M
2022-11-23 17.05 17.10 17.00 17.00 0.0M
2022-11-22 17.00 17.15 17.00 17.05 0.0M
2022-11-21 17.05 17.05 17.00 17.05 0.0M
2022-11-18 17.05 17.10 17.00 17.05 0.0M
2022-11-17 17.00 17.15 17.00 17.05 0.0M
2022-11-16 17.00 17.15 17.00 17.05 0.0M
2022-11-15 17.00 17.10 16.90 17.00 0.0M
2022-11-14 17.00 17.15 16.95 17.00 0.0M
2022-11-11 17.05 17.20 16.95 17.00 0.0M
2022-11-10 17.00 17.15 16.95 17.05 0.0M
2022-11-09 17.00 17.15 16.90 17.15 0.0M
2022-11-08 17.00 17.00 16.90 17.00 0.0M
2022-11-07 16.95 17.15 16.95 17.05 0.0M
2022-11-04 16.90 17.05 16.90 16.95 0.0M
2022-11-03 16.80 16.90 16.80 16.90 0.0M
2022-11-02 16.80 16.95 16.75 16.90 0.0M
2022-11-01 16.80 17.05 16.70 16.90 0.0M
2022-10-31 16.80 16.90 16.80 16.90 0.0M
2022-10-28 16.85 16.95 16.80 16.95 0.0M
2022-10-27 16.95 17.10 16.80 17.05 0.0M
2022-10-26 16.90 17.15 16.80 17.15 0.0M
2022-10-25 16.90 17.15 16.90 16.90 0.0M
2022-10-24 16.80 17.10 16.80 17.10 0.0M
2022-10-21 17.10 17.25 17.00 17.10 0.0M
2022-10-20 17.30 17.30 16.90 17.10 0.0M
2022-10-19 17.15 17.30 17.15 17.30 0.0M
2022-10-18 17.05 17.30 17.05 17.15 0.0M
2022-10-17 17.05 17.40 17.00 17.10 0.0M
2022-10-14 17.15 17.55 17.10 17.25 0.0M
2022-10-13 17.35 17.35 17.10 17.15 0.0M
2022-10-12 17.50 17.50 17.30 17.45 0.0M
2022-10-11 17.70 17.90 17.50 17.50 0.0M
2022-10-07 17.70 17.95 17.70 17.70 0.0M
2022-10-06 17.65 17.85 17.65 17.80 0.0M
2022-10-05 17.65 17.90 17.60 17.75 0.0M
2022-10-04 17.60 17.75 17.55 17.70 0.0M
2022-10-03 17.65 17.85 17.45 17.65 0.0M
2022-09-30 17.55 18.05 17.50 17.65 0.0M
2022-09-29 17.55 17.80 17.45 17.70 0.0M
2022-09-28 17.90 17.95 17.55 17.55 0.0M
2022-09-27 17.75 17.95 17.70 17.95 0.0M
2022-09-26 17.95 18.00 17.70 17.95 0.0M
2022-09-23 18.00 18.05 17.95 17.95 0.0M
2022-09-22 18.05 18.10 18.00 18.00 0.0M
2022-09-21 18.10 18.10 18.05 18.05 0.0M
2022-09-20 18.00 18.15 18.00 18.10 0.0M
2022-09-19 18.15 18.20 18.00 18.05 0.0M
2022-09-16 18.10 18.20 18.05 18.15 0.0M
2022-09-15 18.10 18.25 18.10 18.15 0.0M
2022-09-14 18.05 18.20 18.05 18.15 0.0M
2022-09-13 18.05 18.35 18.05 18.15 0.0M
2022-09-12 18.00 18.10 18.00 18.05 0.0M
2022-09-08 18.10 18.20 18.00 18.00 0.0M
2022-09-07 18.05 18.20 18.00 18.10 0.0M
2022-09-06 18.05 18.10 18.00 18.05 0.0M
2022-09-05 18.15 18.25 18.05 18.05 0.0M
2022-09-02 18.10 18.20 18.10 18.15 0.0M
2022-09-01 18.10 18.30 18.10 18.20 0.0M
2022-08-31 18.15 18.20 18.10 18.20 0.0M
2022-08-30 18.15 18.20 18.10 18.20 0.0M
2022-08-29 18.10 18.25 18.05 18.15 0.0M
2022-08-26 18.10 18.30 18.10 18.20 0.0M
2022-08-25 18.15 18.25 18.10 18.15 0.0M
2022-08-24 18.15 18.15 18.10 18.15 0.0M
2022-08-23 18.10 18.25 18.10 18.15 0.0M
2022-08-22 18.10 18.25 18.10 18.25 0.0M
2022-08-19 18.10 18.30 18.10 18.25 0.0M
2022-08-18 18.10 18.25 18.10 18.20 0.0M
2022-08-17 18.15 18.20 18.10 18.15 0.0M
2022-08-16 18.20 18.30 18.10 18.25 0.0M
2022-08-15 18.30 18.30 18.15 18.25 0.0M
2022-08-12 18.15 18.30 18.15 18.30 0.0M
2022-08-11 18.25 18.25 18.10 18.25 0.0M
2022-08-10 18.15 18.30 18.05 18.25 0.0M
2022-08-09 18.05 18.20 18.00 18.15 0.0M
2022-08-08 18.05 18.10 18.00 18.05 0.0M
2022-08-05 18.00 18.20 18.00 18.20 0.0M
2022-08-04 18.25 18.25 18.05 18.10 0.0M
2022-08-03 18.30 18.30 18.15 18.30 0.0M
2022-08-02 18.25 18.35 18.10 18.30 0.0M
2022-08-01 18.50 18.50 18.10 18.45 0.0M
2022-07-29 19.45 19.45 19.30 19.45 0.0M
2022-07-28 19.35 19.45 19.30 19.45 0.0M
2022-07-27 19.20 19.35 19.20 19.35 0.0M
2022-07-26 19.35 19.35 19.15 19.35 0.0M
2022-07-25 19.30 19.35 19.25 19.35 0.0M
2022-07-22 19.30 19.35 19.10 19.30 0.0M
2022-07-21 19.35 19.40 19.25 19.35 0.0M
2022-07-20 19.35 19.45 19.30 19.35 0.0M
2022-07-19 19.40 19.45 19.30 19.35 0.0M
2022-07-18 19.15 19.45 19.15 19.40 0.0M
2022-07-15 18.85 19.15 18.80 19.15 0.0M
2022-07-14 18.75 18.85 18.55 18.85 0.0M
2022-07-13 18.70 18.75 18.60 18.75 0.0M
2022-07-12 18.85 18.85 18.50 18.70 0.0M
2022-07-11 18.90 19.00 18.80 18.85 0.0M
2022-07-08 18.90 19.10 18.75 18.90 0.0M
2022-07-07 18.90 19.00 18.70 19.00 0.0M
2022-07-06 19.15 19.15 18.95 18.95 0.0M
2022-07-05 19.30 19.35 19.20 19.20 0.0M
2022-07-04 19.35 19.60 19.20 19.30 0.0M
2022-07-01 19.60 19.65 19.35 19.35 0.0M
2022-06-30 19.65 19.70 19.55 19.60 0.0M
2022-06-29 19.75 19.95 19.65 19.75 0.0M
2022-06-28 19.80 19.95 19.70 19.75 0.0M
2022-06-27 19.75 19.90 19.75 19.85 0.0M
2022-06-24 19.65 19.85 19.55 19.75 0.0M
2022-06-23 19.70 19.95 19.60 19.75 0.0M
2022-06-22 19.75 19.95 19.70 19.80 0.0M
2022-06-21 19.80 19.95 19.65 19.85 0.0M
2022-06-20 19.85 19.90 19.70 19.90 0.0M
2022-06-17 20.00 20.00 19.80 19.90 0.0M
2022-06-16 20.00 20.15 19.90 20.00 0.0M
2022-06-15 20.05 20.15 19.95 20.00 0.0M
2022-06-14 20.00 20.35 19.95 20.05 0.0M
2022-06-13 20.20 20.20 20.00 20.10 0.0M
2022-06-10 20.25 20.35 20.10 20.25 0.0M
2022-06-09 20.45 20.45 20.30 20.35 0.0M
2022-06-08 20.55 20.55 20.40 20.45 0.0M
2022-06-07 20.50 20.75 20.35 20.55 0.0M
2022-06-06 20.60 20.60 20.50 20.50 0.0M
2022-06-02 20.45 20.65 20.30 20.60 0.0M
2022-06-01 20.25 20.50 20.10 20.45 0.0M
2022-05-31 20.15 20.30 20.10 20.25 0.0M
2022-05-30 20.15 20.25 20.10 20.15 0.0M
2022-05-27 20.20 20.20 20.05 20.10 0.0M
2022-05-26 20.10 20.25 20.05 20.20 0.0M
2022-05-25 20.00 20.20 19.95 20.20 0.0M
2022-05-24 20.00 20.20 20.00 20.05 0.0M
2022-05-23 19.95 20.30 19.95 20.00 0.0M
2022-05-20 19.85 20.05 19.85 19.95 0.0M
2022-05-19 19.90 20.15 19.80 19.85 0.0M
2022-05-18 19.95 20.15 19.95 20.10 0.0M
2022-05-17 19.90 20.10 19.90 19.95 0.0M
2022-05-16 20.05 20.05 19.90 19.90 0.0M
2022-05-13 20.00 20.20 19.95 20.05 0.0M
2022-05-12 20.20 20.30 20.00 20.05 0.0M
2022-05-11 20.30 20.50 20.30 20.30 0.0M
2022-05-10 20.30 20.40 20.10 20.30 0.0M
2022-05-09 20.85 20.85 20.50 20.50 0.0M
2022-05-06 21.05 21.05 20.85 21.00 0.0M
2022-05-05 21.15 21.35 21.10 21.10 0.0M
2022-05-04 21.15 21.20 21.05 21.10 0.0M
2022-05-03 21.20 21.30 21.10 21.15 0.0M
2022-04-29 21.05 21.30 21.00 21.25 0.0M
2022-04-28 20.90 21.10 20.90 21.05 0.0M
2022-04-27 21.05 21.35 20.85 21.05 0.0M
2022-04-26 21.40 21.55 21.20 21.30 0.0M
2022-04-25 21.70 21.70 21.40 21.40 0.0M
2022-04-22 21.80 21.90 21.75 21.85 0.0M
2022-04-21 21.80 22.00 21.75 21.90 0.0M
2022-04-20 21.85 21.90 21.80 21.85 0.0M
2022-04-19 21.80 22.10 21.75 21.90 0.0M
2022-04-18 21.80 21.95 21.80 21.90 0.0M
2022-04-15 21.80 22.00 21.80 21.80 0.0M
2022-04-14 22.00 22.05 21.75 22.00 0.0M
2022-04-13 22.00 22.10 21.85 22.00 0.0M
2022-04-12 22.00 22.10 21.85 22.05 0.0M
2022-04-11 22.25 22.25 22.00 22.00 0.0M
2022-04-08 22.30 22.50 22.15 22.30 0.0M
2022-04-07 22.50 22.55 22.25 22.30 0.0M
2022-04-06 22.60 22.65 22.40 22.55 0.0M
2022-04-01 22.20 22.75 22.10 22.60 0.0M
2022-03-31 22.20 22.35 22.10 22.35 0.0M
2022-03-30 22.25 22.30 22.05 22.20 0.0M
2022-03-29 22.10 22.25 22.00 22.25 0.0M
2022-03-28 22.15 22.15 22.00 22.15 0.0M
2022-03-25 22.20 22.25 22.00 22.15 0.0M
2022-03-24 21.90 22.30 21.90 22.20 0.0M
2022-03-23 21.80 22.10 21.70 21.90 0.0M
2022-03-22 21.80 21.90 21.75 21.80 0.0M
2022-03-21 21.85 21.95 21.75 21.85 0.0M
2022-03-18 21.80 21.95 21.80 21.85 0.0M
2022-03-17 21.75 21.90 21.75 21.85 0.0M
2022-03-16 21.85 21.85 21.70 21.75 0.0M
2022-03-15 21.80 22.00 21.75 21.85 0.0M
2022-03-14 21.90 21.95 21.80 21.95 0.0M
2022-03-11 21.95 21.95 21.65 21.90 0.0M
2022-03-10 21.80 22.00 21.75 22.00 0.0M
2022-03-09 21.55 21.75 21.55 21.75 0.0M
2022-03-08 21.70 21.75 21.50 21.50 0.0M
2022-03-07 22.05 22.05 21.70 21.75 0.0M
2022-03-04 22.10 22.10 22.00 22.05 0.0M
2022-03-03 21.95 22.20 21.95 22.10 0.0M
2022-03-02 21.95 22.00 21.85 22.00 0.0M
2022-03-01 22.05 22.10 21.80 22.00 0.0M
2022-02-25 21.95 22.10 21.95 22.10 0.0M
2022-02-24 22.15 22.60 21.85 21.95 0.0M
2022-02-23 22.00 22.20 21.90 22.15 0.0M
2022-02-22 22.20 22.20 21.85 22.00 0.0M
2022-02-21 22.10 22.20 22.05 22.20 0.0M
2022-02-18 22.00 22.20 21.95 22.20 0.0M
2022-02-17 22.05 22.35 22.05 22.10 0.0M
2022-02-16 21.95 22.15 21.95 22.10 0.0M
2022-02-15 21.90 22.00 21.75 21.95 0.0M
2022-02-14 21.95 22.00 21.80 21.90 0.0M
2022-02-11 21.90 22.10 21.85 22.00 0.0M
2022-02-10 21.90 21.90 21.80 21.90 0.0M
2022-02-09 21.80 21.95 21.65 21.90 0.0M
2022-02-08 21.50 21.80 21.25 21.80 0.0M
2022-02-07 21.15 21.60 21.10 21.55 0.0M
2022-01-26 21.05 21.25 21.00 21.15 0.0M
2022-01-25 21.20 21.30 21.10 21.20 0.0M
2022-01-24 21.40 21.40 21.15 21.30 0.0M
2022-01-21 21.65 21.70 21.30 21.40 0.0M
2022-01-20 21.65 21.80 21.50 21.75 0.0M
2022-01-19 21.80 21.80 21.50 21.70 0.0M
2022-01-18 21.80 22.25 21.70 21.90 0.0M
2022-01-17 21.70 21.85 21.60 21.85 0.0M
2022-01-14 21.80 21.80 21.40 21.75 0.0M
2022-01-13 21.85 21.85 21.65 21.80 0.0M
2022-01-12 22.00 22.00 21.80 21.90 0.0M
2022-01-11 22.30 22.30 21.70 22.00 0.0M
2022-01-10 22.40 22.45 22.20 22.45 0.0M
2022-01-07 22.45 22.45 22.00 22.40 0.0M
2022-01-06 22.50 22.50 22.45 22.45 0.0M
2022-01-05 22.65 22.65 22.50 22.60 0.0M
2022-01-04 22.60 22.65 22.60 22.65 0.0M
2022-01-03 22.65 23.00 22.55 22.65 0.0M