Reward Wool Industry Corp (1423)

1423
🏛️ 대만 →
38.00
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
2023-12-29 31.00 31.20 30.95 31.20 0.0M
2023-12-28 30.70 31.05 30.70 31.00 0.1M
2023-12-27 31.15 31.20 31.05 31.15 0.0M
2023-12-26 31.10 31.20 31.10 31.20 0.0M
2023-12-25 30.95 31.20 30.95 31.10 0.1M
2023-12-22 30.95 30.95 30.95 30.95 0.0M
2023-12-21 31.00 31.20 30.90 30.95 0.1M
2023-12-20 30.85 31.20 30.85 31.20 0.1M
2023-12-19 31.00 31.10 30.95 31.05 0.1M
2023-12-18 31.30 31.30 30.95 31.00 0.1M
2023-12-15 31.20 31.30 31.20 31.30 0.0M
2023-12-14 31.10 31.45 31.05 31.20 0.0M
2023-12-13 31.30 31.30 31.05 31.10 0.1M
2023-12-12 31.15 31.25 31.05 31.25 0.1M
2023-12-11 31.00 31.10 31.00 31.05 0.0M
2023-12-08 31.05 31.15 30.95 31.15 0.0M
2023-12-07 31.15 31.20 31.05 31.20 0.0M
2023-12-06 31.05 31.20 31.05 31.10 0.0M
2023-12-05 30.95 31.05 30.70 31.05 0.0M
2023-12-04 30.10 31.50 30.10 30.95 0.3M
2023-12-01 30.75 31.30 30.75 30.95 0.1M
2023-11-30 31.10 31.15 30.80 30.95 0.0M
2023-11-29 31.05 31.10 30.55 31.10 0.1M
2023-11-28 30.80 32.00 30.80 31.05 0.1M
2023-11-27 30.75 30.90 30.75 30.80 0.1M
2023-11-24 30.80 30.80 30.60 30.75 0.0M
2023-11-23 30.95 30.95 30.60 30.80 0.0M
2023-11-22 30.90 31.30 30.70 30.95 0.1M
2023-11-21 30.50 30.95 30.50 30.90 0.2M
2023-11-20 30.50 30.95 30.40 30.50 0.1M
2023-11-17 30.50 30.50 30.40 30.50 0.1M
2023-11-16 30.50 30.50 30.30 30.35 0.0M
2023-11-15 30.45 31.10 30.30 30.30 0.1M
2023-11-14 30.75 30.80 30.30 30.35 0.3M
2023-11-13 31.20 31.50 30.90 30.90 0.3M
2023-11-10 30.00 32.00 30.00 30.95 0.8M
2023-11-09 29.95 30.50 29.95 30.00 0.1M
2023-11-08 29.95 30.00 29.90 30.00 0.1M
2023-11-07 29.95 29.95 29.80 29.85 0.0M
2023-11-06 29.75 30.15 29.75 29.95 0.0M
2023-11-03 29.80 30.00 29.65 29.70 0.0M
2023-11-02 29.60 30.05 29.55 30.00 0.1M
2023-11-01 29.60 29.65 29.55 29.65 0.1M
2023-10-31 29.50 29.60 29.45 29.60 0.0M
2023-10-30 29.50 29.90 29.40 29.50 0.0M
2023-10-27 29.35 29.45 29.35 29.45 0.0M
2023-10-26 29.40 29.50 29.25 29.40 0.1M
2023-10-25 29.20 29.65 29.20 29.40 0.1M
2023-10-24 29.55 29.55 29.20 29.20 0.1M
2023-10-23 29.30 30.15 29.30 29.55 0.2M
2023-10-11 29.15 29.15 28.97 29.03 0.0M
2023-10-06 23.70 23.75 23.60 23.75 0.1M
2023-10-05 23.70 23.75 23.60 23.60 0.0M
2023-10-04 23.70 23.70 23.60 23.60 0.0M
2023-10-03 23.70 23.75 23.70 23.75 0.0M
2023-10-02 23.60 23.65 23.55 23.65 0.0M
2023-09-28 23.60 23.70 23.55 23.70 0.0M
2023-09-27 23.55 23.65 23.55 23.60 0.0M
2023-09-26 23.60 23.65 23.55 23.60 0.1M
2023-09-25 23.65 23.65 23.60 23.65 0.0M
2023-09-22 23.60 23.70 23.55 23.65 0.0M
2023-09-21 23.65 23.65 23.60 23.65 0.1M
2023-09-20 23.70 23.70 23.60 23.70 0.1M
2023-09-19 23.60 23.70 23.60 23.65 0.1M
2023-09-18 23.85 23.85 23.60 23.60 0.2M
2023-09-15 23.70 23.75 23.60 23.75 0.0M
2023-09-14 23.70 23.70 23.55 23.60 0.0M
2023-09-13 23.95 23.95 23.60 23.65 0.0M
2023-09-12 23.55 23.60 23.50 23.60 0.1M
2023-09-11 23.60 23.60 23.55 23.55 0.0M
2023-09-08 23.60 23.65 23.60 23.60 0.0M
2023-09-07 23.60 23.60 23.55 23.60 0.0M
2023-09-06 23.60 23.70 23.60 23.60 0.0M
2023-09-05 23.60 23.65 23.60 23.60 0.0M
2023-09-04 23.60 23.60 23.60 23.60 0.0M
2023-09-01 23.60 23.60 23.60 23.60 0.0M
2023-08-31 23.50 23.55 23.40 23.55 0.0M
2023-08-30 23.60 23.60 23.50 23.60 0.0M
2023-08-29 23.55 23.55 23.50 23.55 0.0M
2023-08-28 23.55 23.65 23.55 23.55 0.0M
2023-08-25 23.65 23.65 23.45 23.55 0.0M
2023-08-24 23.50 23.70 23.50 23.65 0.1M
2023-08-23 23.50 23.60 23.50 23.60 0.0M
2023-08-22 23.60 23.65 23.55 23.55 0.0M
2023-08-21 23.60 23.65 23.55 23.65 0.0M
2023-08-18 23.60 23.60 23.60 23.60 0.0M
2023-08-17 23.65 23.65 23.60 23.60 0.0M
2023-08-16 23.65 23.65 23.60 23.60 0.1M
2023-08-15 23.75 23.75 23.60 23.70 0.2M
2023-08-14 23.85 23.85 23.60 23.75 0.2M
2023-08-11 23.65 23.75 23.65 23.75 0.2M
2023-08-10 23.70 23.70 23.65 23.70 0.1M
2023-08-09 23.65 23.75 23.65 23.70 0.0M
2023-08-08 23.65 23.70 23.65 23.65 0.0M
2023-08-07 23.70 23.75 23.65 23.65 0.0M
2023-08-04 23.70 23.75 23.65 23.70 0.0M
2023-08-02 23.70 23.70 23.60 23.70 0.1M
2023-08-01 23.75 23.75 23.65 23.65 0.1M
2023-07-31 23.80 23.85 23.75 23.75 0.1M
2023-07-28 23.75 23.90 23.70 23.85 0.1M
2023-07-27 23.80 23.85 23.70 23.75 0.1M
2023-07-26 23.65 23.80 23.65 23.75 0.1M
2023-07-25 23.75 23.80 23.70 23.70 0.1M
2023-07-24 23.75 23.75 23.70 23.70 0.2M
2023-07-21 23.60 23.75 23.55 23.75 0.1M
2023-07-20 23.75 23.80 23.60 23.60 0.1M
2023-07-19 23.75 23.80 23.60 23.75 0.2M
2023-07-18 23.85 23.85 23.70 23.75 0.1M
2023-07-17 23.25 24.00 23.25 23.75 0.1M
2023-07-14 23.90 23.90 23.70 23.85 0.1M
2023-07-13 23.95 23.95 23.70 23.90 0.1M
2023-07-12 23.95 24.15 23.80 23.80 0.2M
2023-07-11 23.90 24.05 23.90 23.95 0.0M
2023-07-10 24.00 24.30 23.85 23.90 0.2M
2023-07-07 23.80 24.00 23.75 23.85 0.2M
2023-07-06 23.95 23.95 23.75 23.75 0.3M
2023-07-05 24.00 24.20 23.95 24.00 0.3M
2023-07-04 23.95 24.40 23.90 24.05 0.8M
2023-07-03 23.55 24.55 23.55 23.95 2.1M
2023-06-30 23.25 23.70 23.20 23.60 0.3M
2023-06-29 23.30 23.50 23.25 23.25 0.1M
2023-06-28 23.35 23.50 23.20 23.30 0.3M
2023-06-27 23.15 23.80 23.15 23.45 0.4M
2023-06-26 23.10 23.90 23.10 23.15 0.3M
2023-06-21 23.05 23.15 22.95 23.10 0.1M
2023-06-20 22.50 23.70 22.15 23.05 0.6M
2023-06-19 22.30 22.65 21.95 22.45 0.4M
2023-06-16 23.40 23.40 22.05 22.40 1.0M
2023-06-15 23.50 23.60 23.20 23.50 0.1M
2023-06-14 23.45 23.65 23.40 23.50 0.1M
2023-06-13 23.45 23.70 23.45 23.60 0.1M
2023-06-12 23.40 23.65 23.40 23.45 0.1M
2023-06-09 23.90 23.90 23.40 23.40 0.1M
2023-06-08 23.50 23.50 23.30 23.40 0.1M
2023-06-07 23.40 24.00 23.30 23.65 0.2M
2023-06-06 23.30 23.50 23.30 23.50 0.1M
2023-06-05 23.45 23.45 23.30 23.40 0.1M
2023-06-02 23.15 23.35 23.15 23.20 0.1M
2023-06-01 23.45 23.45 23.00 23.20 0.2M
2023-05-31 23.60 23.65 23.00 23.25 0.4M
2023-05-30 23.75 23.75 23.60 23.60 0.2M
2023-05-29 23.85 24.15 23.65 23.80 0.2M
2023-05-26 23.75 24.00 23.75 23.85 0.3M
2023-05-25 23.75 23.85 23.45 23.65 0.1M
2023-05-24 23.75 24.00 23.55 23.80 0.3M
2023-05-23 23.45 23.80 23.35 23.55 0.1M
2023-05-22 23.30 23.55 23.30 23.50 0.1M
2023-05-19 23.30 23.80 23.25 23.35 0.3M
2023-05-18 23.15 23.40 23.10 23.25 0.3M
2023-05-17 23.00 23.40 22.95 23.20 0.5M
2023-05-16 23.05 23.15 22.95 23.10 0.1M
2023-05-15 23.40 23.40 22.90 23.05 0.2M
2023-05-12 23.00 23.95 22.55 23.05 2.7M
2023-05-11 22.80 23.15 22.70 23.05 0.3M
2023-05-10 22.35 22.95 22.00 22.55 0.5M
2023-05-09 23.40 23.45 22.25 22.45 0.3M
2023-05-08 23.50 23.85 22.20 23.25 0.9M
2023-05-05 21.50 23.50 21.45 23.20 1.2M
2023-05-04 21.35 21.85 21.35 21.40 0.3M
2023-05-03 21.40 21.40 21.35 21.35 0.1M
2023-05-02 21.40 21.50 21.35 21.40 0.0M
2023-04-28 21.25 21.45 21.20 21.40 0.1M
2023-04-27 21.15 21.40 21.10 21.30 0.2M
2023-04-26 21.10 21.20 21.10 21.15 0.0M
2023-04-25 21.20 21.20 21.10 21.10 0.1M
2023-04-24 21.05 21.15 21.05 21.15 0.1M
2023-04-21 21.10 21.10 21.00 21.10 0.1M
2023-04-20 21.45 21.45 21.00 21.05 0.1M
2023-04-19 21.15 21.20 21.10 21.15 0.1M
2023-04-18 21.05 21.25 21.00 21.15 0.1M
2023-04-17 21.20 21.20 20.95 20.95 0.2M
2023-04-14 20.95 21.25 20.95 21.15 0.3M
2023-04-13 20.85 20.95 20.85 20.90 0.1M
2023-04-12 20.85 20.90 20.80 20.90 0.1M
2023-04-11 20.90 20.95 20.75 20.85 0.1M
2023-04-10 20.80 20.80 20.75 20.80 0.1M
2023-04-07 20.70 20.80 20.70 20.70 0.1M
2023-04-06 20.75 20.80 20.70 20.70 0.2M
2023-03-31 20.75 20.80 20.75 20.75 0.1M
2023-03-30 20.70 20.75 20.70 20.75 0.1M
2023-03-29 20.70 20.75 20.70 20.70 0.1M
2023-03-28 20.85 20.95 20.70 20.70 0.3M
2023-03-27 20.90 20.90 20.75 20.90 0.1M
2023-03-24 20.90 20.90 20.60 20.90 0.1M
2023-03-23 20.65 21.00 20.60 20.60 0.1M
2023-03-22 20.75 20.75 20.50 20.65 0.2M
2023-03-21 20.75 20.80 20.65 20.70 0.2M
2023-03-20 20.70 20.90 20.70 20.80 0.1M
2023-03-17 20.70 21.00 20.60 20.70 0.1M
2023-03-16 20.75 20.75 20.40 20.45 0.3M
2023-03-15 20.40 21.35 20.40 20.70 0.5M
2023-03-14 20.30 20.45 20.25 20.35 0.1M
2023-03-13 20.50 20.55 20.35 20.40 0.1M
2023-03-10 20.50 20.50 20.35 20.50 0.0M
2023-03-09 20.50 20.50 20.35 20.40 0.0M
2023-03-08 20.45 20.50 20.35 20.50 0.1M
2023-03-07 20.35 20.40 20.30 20.40 0.0M
2023-03-06 20.45 20.45 20.30 20.30 0.1M
2023-03-03 20.30 20.45 20.30 20.35 0.0M
2023-03-02 20.35 20.35 20.25 20.25 0.1M
2023-03-01 20.40 20.45 20.30 20.35 0.0M
2023-02-24 20.35 20.35 20.30 20.30 0.1M
2023-02-23 20.25 20.30 20.25 20.30 0.0M
2023-02-22 20.50 20.50 20.25 20.35 0.1M
2023-02-21 20.55 20.60 20.35 20.40 0.1M
2023-02-20 20.50 20.55 20.35 20.55 0.0M
2023-02-17 20.65 20.65 20.45 20.50 0.0M
2023-02-16 20.70 20.70 20.45 20.65 0.0M
2023-02-15 20.45 20.75 20.20 20.70 0.1M
2023-02-14 20.35 20.35 20.30 20.30 0.0M
2023-02-13 20.30 20.35 20.30 20.30 0.0M
2023-02-10 20.45 20.45 20.35 20.45 0.0M
2023-02-09 20.40 20.45 20.35 20.35 0.1M
2023-02-08 20.40 20.45 20.30 20.45 0.1M
2023-02-07 20.40 20.40 20.35 20.35 0.1M
2023-02-06 20.45 20.50 20.35 20.35 0.0M
2023-02-03 20.30 20.45 20.25 20.45 0.2M
2023-02-02 20.45 20.45 20.25 20.40 0.3M
2023-02-01 20.20 20.75 20.20 20.40 0.1M
2023-01-31 20.20 20.20 20.20 20.20 0.0M
2023-01-30 20.55 20.55 20.15 20.20 0.3M
2023-01-17 20.05 20.15 20.05 20.05 0.1M
2023-01-16 20.10 20.15 20.05 20.10 0.1M
2023-01-13 20.05 20.15 20.05 20.05 0.0M
2023-01-12 20.10 20.15 20.05 20.05 0.0M
2023-01-11 20.15 20.15 20.10 20.10 0.1M
2023-01-10 20.15 20.15 20.10 20.10 0.0M
2023-01-09 20.15 20.20 20.05 20.15 0.0M
2023-01-06 20.10 20.15 20.05 20.10 0.1M
2023-01-05 20.10 20.10 20.05 20.05 0.0M
2023-01-04 20.10 20.15 20.10 20.15 0.0M
2023-01-03 20.15 20.15 20.05 20.05 0.0M