Rexon Industrial Corp Ltd (1515)

1515
🏛️ 대만 →
28.60
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
2023-12-29 51.20 52.20 50.80 51.60 1.1M
2023-12-28 51.00 51.80 50.60 51.10 1.0M
2023-12-27 51.70 52.00 50.70 51.00 1.2M
2023-12-26 51.00 51.90 51.00 51.60 1.0M
2023-12-25 52.00 52.00 50.40 50.80 1.9M
2023-12-22 52.10 52.40 51.40 51.70 0.9M
2023-12-21 52.80 53.10 51.80 51.90 1.2M
2023-12-20 53.00 53.90 52.90 53.00 0.9M
2023-12-19 53.30 53.30 52.10 52.70 1.6M
2023-12-18 54.20 55.00 53.30 53.30 1.9M
2023-12-15 54.50 55.40 53.70 54.30 2.5M
2023-12-14 55.20 55.40 53.50 54.10 3.1M
2023-12-13 55.40 56.40 54.60 54.80 4.1M
2023-12-12 53.40 56.60 52.50 55.40 9.1M
2023-12-11 58.30 59.70 52.70 53.40 19.0M
2023-12-08 55.40 56.10 53.90 54.30 3.2M
2023-12-07 53.60 55.70 53.60 54.60 5.5M
2023-12-06 53.00 56.10 51.60 53.60 11.1M
2023-12-05 58.50 58.50 54.10 54.10 3.6M
2023-12-04 58.10 59.50 58.10 58.40 1.9M
2023-12-01 57.60 58.50 57.50 58.00 1.4M
2023-11-30 56.20 58.70 56.20 57.90 1.5M
2023-11-29 56.60 57.00 56.40 56.70 1.2M
2023-11-28 58.50 58.80 55.90 57.00 2.9M
2023-11-27 60.70 60.70 58.20 58.50 1.9M
2023-11-24 60.50 61.20 59.80 60.30 2.3M
2023-11-23 60.30 60.30 58.50 60.20 2.2M
2023-11-22 59.00 60.20 58.50 59.70 1.8M
2023-11-21 60.60 60.60 58.00 59.50 4.0M
2023-11-20 60.70 60.70 59.40 59.90 4.4M
2023-11-17 58.40 60.50 58.00 59.90 24.4M
2023-11-16 59.00 61.00 57.00 58.40 59.8M
2023-11-15 53.70 58.10 53.60 58.10 23.8M
2023-11-14 49.40 54.30 48.25 52.90 39.0M
2023-11-13 49.00 50.40 47.80 50.40 17.6M
2023-11-10 43.25 46.40 43.25 45.90 13.8M
2023-11-09 44.50 44.75 41.00 42.65 8.4M
2023-11-08 43.00 43.10 41.60 43.10 3.4M
2023-11-07 40.20 40.20 39.20 39.20 0.5M
2023-11-06 39.60 40.30 39.45 40.00 0.6M
2023-11-03 39.65 40.10 38.90 39.00 0.6M
2023-11-02 39.80 40.20 39.45 39.45 0.5M
2023-11-01 39.90 40.80 39.60 39.60 0.5M
2023-10-31 40.60 40.60 39.20 39.80 0.6M
2023-10-30 40.85 40.85 39.90 40.40 0.4M
2023-10-27 40.00 41.05 39.65 40.10 0.7M
2023-10-26 39.70 40.15 39.20 39.90 0.4M
2023-10-25 39.95 40.25 39.75 39.75 0.4M
2023-10-24 39.70 40.45 39.50 39.85 0.7M
2023-10-23 38.40 40.45 38.40 39.85 1.1M
2023-10-20 38.70 38.70 37.90 38.60 0.7M
2023-10-19 37.85 38.75 37.30 38.60 1.0M
2023-10-18 38.60 38.95 37.85 38.05 1.1M
2023-10-17 40.45 40.60 38.40 38.55 1.9M
2023-10-16 40.60 40.85 39.75 39.90 1.0M
2023-10-13 42.00 42.35 40.60 40.70 1.3M
2023-10-12 41.00 42.60 41.00 42.45 1.5M
2023-10-11 43.50 43.80 39.60 41.45 5.9M
2023-10-06 43.30 43.90 42.90 43.90 1.0M
2023-10-05 43.90 44.60 43.25 43.50 1.1M
2023-10-04 42.95 44.30 42.60 43.90 1.4M
2023-10-03 44.70 44.95 43.10 43.40 2.4M
2023-10-02 42.95 44.75 42.60 44.70 3.8M
2023-09-28 41.55 43.00 41.55 42.95 2.3M
2023-09-27 41.35 42.05 41.10 41.85 0.7M
2023-09-26 42.10 42.40 41.35 41.35 0.9M
2023-09-25 41.40 42.35 41.35 42.10 2.1M
2023-09-22 40.25 41.20 39.60 41.20 1.4M
2023-09-21 41.85 41.85 40.05 40.40 2.6M
2023-09-20 42.40 42.80 41.60 42.00 1.8M
2023-09-19 43.70 43.70 41.95 42.25 3.0M
2023-09-18 44.45 44.50 43.15 43.15 3.1M
2023-09-15 46.40 46.40 43.70 44.75 5.0M
2023-09-14 44.15 45.80 43.00 45.05 9.0M
2023-09-13 44.40 45.10 42.50 44.10 23.0M
2023-09-12 40.05 43.60 40.05 43.60 19.7M
2023-09-11 39.00 39.65 38.00 39.65 6.4M
2023-09-08 35.15 36.20 35.10 36.05 0.4M
2023-09-07 35.60 35.90 35.10 35.35 0.4M
2023-09-06 36.45 36.45 35.60 35.90 0.4M
2023-09-05 36.50 36.65 36.15 36.30 0.3M
2023-09-04 35.50 36.40 35.50 36.40 0.6M
2023-09-01 34.75 35.55 34.40 35.40 0.6M
2023-08-31 34.65 34.80 34.30 34.50 0.2M
2023-08-30 34.80 35.00 34.20 34.60 0.3M
2023-08-29 34.10 34.55 33.65 34.55 0.5M
2023-08-28 34.60 34.60 33.35 33.75 1.0M
2023-08-25 34.70 35.50 34.05 34.50 0.8M
2023-08-24 36.10 36.10 34.70 34.70 2.3M
2023-08-23 37.15 37.40 36.10 36.10 1.1M
2023-08-22 38.10 38.30 36.95 37.05 0.9M
2023-08-21 37.55 38.10 37.35 37.85 0.7M
2023-08-18 38.10 38.10 36.90 37.10 1.0M
2023-08-17 37.40 38.35 36.65 38.00 1.0M
2023-08-16 38.25 38.30 37.00 37.40 1.0M
2023-08-15 37.45 38.90 37.45 38.50 1.7M
2023-08-14 38.90 38.90 36.85 37.00 1.5M
2023-08-11 38.35 39.80 38.20 38.85 2.0M
2023-08-10 39.65 40.30 38.00 38.55 2.7M
2023-08-09 38.85 39.10 38.30 38.85 1.1M
2023-08-08 39.00 39.25 38.15 38.20 1.0M
2023-08-07 38.00 39.45 38.00 38.50 2.5M
2023-08-04 36.50 38.00 36.10 38.00 1.1M
2023-08-02 36.20 36.85 35.90 36.45 0.9M
2023-08-01 35.70 36.45 35.70 36.20 0.4M
2023-07-31 35.35 36.35 35.05 35.60 0.5M
2023-07-28 35.30 35.40 34.95 35.35 0.4M
2023-07-27 35.15 35.80 35.00 35.40 0.6M
2023-07-26 35.70 35.95 34.95 35.10 0.7M
2023-07-25 35.70 35.85 35.30 35.65 0.6M
2023-07-24 37.10 37.10 35.10 35.30 1.9M
2023-07-21 37.95 38.25 37.00 37.05 1.0M
2023-07-20 37.20 38.00 37.00 37.95 0.8M
2023-07-19 37.30 38.20 36.85 36.95 1.0M
2023-07-18 38.60 38.75 36.80 36.90 2.3M
2023-07-17 37.85 39.10 37.25 38.45 1.7M
2023-07-14 37.70 38.10 37.25 37.55 1.4M
2023-07-13 38.20 38.45 37.10 37.65 1.9M
2023-07-12 39.30 39.30 37.80 37.85 3.8M
2023-07-11 40.00 42.30 38.95 39.25 10.4M
2023-07-10 37.20 39.15 36.20 39.15 5.1M
2023-07-07 36.85 36.85 35.15 35.60 0.9M
2023-07-06 36.30 37.30 35.80 36.35 2.5M
2023-07-05 35.30 35.70 34.45 35.65 0.9M
2023-07-04 36.40 36.40 35.00 35.15 1.5M
2023-07-03 34.80 36.50 34.80 36.40 1.6M
2023-06-30 34.60 34.75 33.70 34.75 1.0M
2023-06-29 34.90 34.95 33.85 34.50 0.9M
2023-06-28 35.75 36.80 34.45 34.50 1.6M
2023-06-27 37.45 37.45 35.60 35.65 1.8M
2023-06-26 37.75 37.80 36.30 37.30 1.5M
2023-06-21 37.05 37.85 37.05 37.65 1.4M
2023-06-20 36.20 37.40 36.05 37.00 1.9M
2023-06-19 36.35 36.40 35.20 36.05 1.5M
2023-06-16 35.00 37.60 34.90 36.30 3.6M
2023-06-15 33.80 34.90 33.80 34.85 1.7M
2023-06-14 34.30 34.40 33.15 33.80 1.5M
2023-06-13 34.15 34.90 33.80 34.15 2.2M
2023-06-12 33.20 34.30 33.20 34.05 1.5M
2023-06-09 33.50 33.75 32.90 33.35 1.0M
2023-06-08 33.20 33.65 33.15 33.40 1.7M
2023-06-07 32.65 33.25 32.30 33.20 1.8M
2023-06-06 32.50 32.75 32.00 32.65 1.3M
2023-06-05 31.65 32.95 31.20 32.60 4.1M
2023-06-02 30.30 32.25 30.30 30.85 3.6M
2023-06-01 29.15 29.55 29.15 29.45 0.3M
2023-05-31 29.25 29.35 29.05 29.25 0.2M
2023-05-30 29.10 29.45 28.95 29.25 0.3M
2023-05-29 29.50 29.50 29.00 29.15 0.2M
2023-05-26 29.85 29.85 28.95 28.95 0.7M
2023-05-25 30.00 30.00 29.65 29.70 0.3M
2023-05-24 29.80 29.90 29.60 29.90 0.2M
2023-05-23 30.05 30.05 29.70 29.80 0.2M
2023-05-22 29.50 29.85 29.50 29.80 0.2M
2023-05-19 29.35 30.00 29.35 29.45 0.4M
2023-05-18 29.25 29.50 29.25 29.35 0.3M
2023-05-17 29.40 29.40 29.00 29.30 0.3M
2023-05-16 29.00 29.35 29.00 29.15 0.2M
2023-05-15 29.20 29.20 28.85 29.00 0.2M
2023-05-12 28.90 29.20 28.90 29.05 0.3M
2023-05-11 29.65 29.90 29.00 29.20 0.4M
2023-05-10 29.75 29.85 29.45 29.60 0.2M
2023-05-09 30.30 30.30 29.40 29.55 0.5M
2023-05-08 30.30 30.70 30.00 30.30 0.4M
2023-05-05 30.90 30.95 30.35 30.40 0.7M
2023-05-04 31.35 31.55 30.75 30.80 1.0M
2023-05-03 30.70 31.45 30.55 31.35 1.4M
2023-05-02 29.65 30.80 29.65 30.75 1.5M
2023-04-28 29.60 30.15 29.30 29.65 0.9M
2023-04-27 28.60 28.90 28.25 28.85 0.3M
2023-04-26 28.20 28.75 28.05 28.65 0.3M
2023-04-25 29.35 29.35 28.20 28.30 0.5M
2023-04-24 28.70 29.30 28.65 29.05 0.2M
2023-04-21 29.10 29.25 28.65 28.65 0.6M
2023-04-20 29.90 29.90 29.15 29.15 0.5M
2023-04-19 29.75 30.15 29.65 29.85 0.5M
2023-04-18 29.90 30.25 29.70 29.75 0.5M
2023-04-17 29.40 30.10 29.40 29.85 0.7M
2023-04-14 29.65 29.75 29.35 29.40 0.4M
2023-04-13 29.25 29.70 29.20 29.65 0.5M
2023-04-12 29.30 29.35 29.10 29.25 0.5M
2023-04-11 29.10 29.40 29.00 29.25 0.4M
2023-04-10 29.00 29.15 28.95 29.10 0.3M
2023-04-07 29.05 29.15 28.95 28.95 0.2M
2023-04-06 29.30 29.30 28.95 29.05 0.2M
2023-03-31 29.00 29.20 28.95 29.05 0.2M
2023-03-30 29.20 29.25 28.90 28.95 0.2M
2023-03-29 29.20 29.20 28.80 29.15 0.5M
2023-03-28 29.25 29.40 28.80 29.00 0.5M
2023-03-27 29.45 29.55 29.25 29.25 0.2M
2023-03-24 29.55 29.55 29.25 29.35 0.3M
2023-03-23 29.55 29.60 29.30 29.30 0.4M
2023-03-22 29.40 29.70 29.25 29.50 0.4M
2023-03-21 29.55 29.65 29.25 29.40 0.4M
2023-03-20 29.05 29.30 28.95 29.30 0.3M
2023-03-17 29.00 29.40 29.00 29.30 0.2M
2023-03-16 29.35 29.55 28.80 28.90 0.6M
2023-03-15 29.50 30.00 29.35 29.35 0.4M
2023-03-14 29.00 29.35 28.75 29.15 0.8M
2023-03-13 29.50 29.50 28.50 29.30 1.6M
2023-03-10 29.80 30.00 29.50 29.65 1.0M
2023-03-09 30.80 30.85 30.00 30.10 0.8M
2023-03-08 30.65 30.80 30.40 30.65 0.5M
2023-03-07 30.25 30.70 30.25 30.60 0.9M
2023-03-06 30.00 30.45 29.90 30.20 0.6M
2023-03-03 29.80 30.10 29.65 29.80 0.7M
2023-03-02 30.40 30.40 29.60 29.70 1.5M
2023-03-01 31.00 31.00 30.35 30.40 0.6M
2023-02-24 31.70 31.75 30.75 30.80 0.9M
2023-02-23 32.10 32.20 31.70 31.80 0.4M
2023-02-22 32.65 32.65 31.75 32.05 0.5M
2023-02-21 31.90 32.30 31.75 32.10 0.6M
2023-02-20 31.90 31.90 31.50 31.80 0.3M
2023-02-17 32.10 32.25 31.30 31.90 0.6M
2023-02-16 31.00 32.60 31.00 31.85 1.4M
2023-02-15 30.50 31.00 30.45 30.70 0.2M
2023-02-14 30.95 30.95 30.25 30.55 0.3M
2023-02-13 31.10 31.20 30.55 30.55 0.3M
2023-02-10 31.65 31.70 31.25 31.25 0.3M
2023-02-09 31.45 31.90 31.45 31.90 0.4M
2023-02-08 31.45 31.75 31.25 31.70 0.4M
2023-02-07 31.85 31.90 31.05 31.15 0.5M
2023-02-06 32.00 32.00 31.60 31.85 0.3M
2023-02-03 31.55 32.15 31.50 31.80 0.7M
2023-02-02 31.95 32.20 31.45 31.50 0.9M
2023-02-01 30.60 31.10 30.30 30.95 0.6M
2023-01-31 29.85 30.55 29.85 30.50 0.6M
2023-01-30 29.85 30.05 29.65 29.80 0.4M
2023-01-17 29.95 30.10 29.70 29.85 0.2M
2023-01-16 30.00 30.05 29.65 29.90 0.3M
2023-01-13 30.00 30.20 29.75 30.00 0.5M
2023-01-12 30.15 30.85 29.65 30.00 1.2M
2023-01-11 29.40 30.05 29.15 29.95 1.0M
2023-01-10 29.35 29.50 28.65 29.40 1.4M
2023-01-09 30.20 30.40 29.10 29.20 1.2M
2023-01-06 30.05 30.30 30.00 30.10 0.2M
2023-01-05 30.30 30.40 29.85 30.05 0.3M
2023-01-04 29.90 30.25 29.70 30.00 0.4M
2023-01-03 29.95 30.30 29.60 29.90 0.3M