Sagittarius Life Science (3205)

3205
🏛️ 대만 →
54.00
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
2024-12-31 32.80 33.10 31.70 31.95 0.1M
2024-12-30 32.45 33.10 32.10 32.85 0.0M
2024-12-27 32.30 32.70 32.05 32.70 0.1M
2024-12-26 32.15 32.15 31.50 32.00 0.0M
2024-12-25 31.15 31.90 31.10 31.40 0.0M
2024-12-24 30.85 31.55 30.85 31.55 0.0M
2024-12-23 30.85 32.25 30.80 31.00 0.0M
2024-12-20 31.30 31.75 30.80 31.00 0.0M
2024-12-19 31.65 31.75 31.00 31.75 0.0M
2024-12-18 32.20 32.40 31.70 32.35 0.1M
2024-12-17 32.50 32.75 31.80 32.75 0.0M
2024-12-16 32.60 33.85 32.60 32.75 0.0M
2024-12-13 33.15 33.35 32.70 33.05 0.0M
2024-12-12 33.60 33.70 33.15 33.70 0.0M
2024-12-11 34.25 34.25 32.85 33.30 0.0M
2024-12-10 33.45 34.50 32.95 33.45 0.0M
2024-12-09 34.30 34.30 33.40 33.40 0.0M
2024-12-06 34.20 34.50 33.80 34.30 0.0M
2024-12-05 34.25 34.70 33.70 34.70 0.0M
2024-12-04 34.50 34.90 34.20 34.50 0.0M
2024-12-03 34.65 35.10 34.05 34.50 0.0M
2024-12-02 34.70 35.25 34.40 35.20 0.0M
2024-11-29 34.50 35.10 34.35 35.10 0.0M
2024-11-28 34.55 35.00 34.25 34.90 0.0M
2024-11-27 35.10 35.10 33.65 34.45 0.0M
2024-11-26 33.90 34.45 33.85 34.35 0.0M
2024-11-25 34.30 34.30 33.90 34.30 0.0M
2024-11-22 34.25 35.00 34.05 34.40 0.0M
2024-11-21 33.75 34.65 33.60 34.20 0.0M
2024-11-20 34.05 34.05 33.00 33.70 0.0M
2024-11-19 34.00 34.75 33.50 34.40 0.0M
2024-11-18 34.60 35.15 34.00 34.00 0.0M
2024-11-15 35.00 35.60 34.60 35.00 0.0M
2024-11-14 35.30 35.50 34.50 34.70 0.0M
2024-11-13 35.30 35.35 35.05 35.30 0.0M
2024-11-12 36.10 36.10 35.20 35.20 0.0M
2024-11-11 37.45 37.45 36.05 36.50 0.0M
2024-11-08 37.70 37.90 36.30 37.20 0.0M
2024-11-07 37.90 38.20 37.15 37.40 0.0M
2024-11-06 37.75 37.75 36.95 37.60 0.0M
2024-11-05 37.00 37.70 36.95 37.50 0.0M
2024-11-04 37.40 37.90 37.00 37.10 0.0M
2024-11-01 36.30 37.70 36.30 37.35 0.0M
2024-10-30 36.75 37.40 36.70 36.70 0.0M
2024-10-29 37.05 38.00 36.75 37.00 0.1M
2024-10-28 37.50 37.95 37.05 37.05 0.0M
2024-10-25 38.15 38.15 37.30 37.60 0.0M
2024-10-24 37.90 38.55 37.50 37.60 0.0M
2024-10-23 38.10 38.50 37.60 38.25 0.0M
2024-10-22 37.30 38.65 37.20 38.10 0.0M
2024-10-21 37.50 38.00 37.40 37.60 0.0M
2024-10-18 37.75 37.95 37.50 37.50 0.0M
2024-10-17 38.00 38.10 37.55 37.75 0.0M
2024-10-16 37.90 38.15 37.15 37.90 0.0M
2024-10-15 38.15 38.20 37.85 38.20 0.0M
2024-10-14 37.50 39.00 37.00 38.10 0.0M
2024-10-11 38.65 38.95 37.80 37.80 0.0M
2024-10-09 40.10 40.10 38.65 38.65 0.0M
2024-10-08 37.40 40.35 37.00 40.10 0.0M
2024-10-07 37.35 37.35 36.75 37.35 0.0M
2024-10-04 37.20 38.45 36.25 37.30 0.0M
2024-10-01 37.90 37.90 37.35 37.45 0.0M
2024-09-30 36.90 37.95 36.90 37.45 0.2M
2024-09-27 36.95 37.25 36.85 37.05 0.0M
2024-09-26 36.80 36.95 36.60 36.65 0.0M
2024-09-25 36.60 37.30 36.60 36.80 0.0M
2024-09-24 37.15 37.20 36.80 36.80 0.1M
2024-09-23 36.90 37.65 36.85 37.40 0.0M
2024-09-20 37.35 37.85 36.90 37.25 0.0M
2024-09-19 36.70 37.50 36.70 37.45 0.0M
2024-09-18 37.35 38.60 37.05 37.30 0.0M
2024-09-16 37.05 37.10 36.45 37.00 0.0M
2024-09-13 37.35 37.40 36.20 36.80 0.0M
2024-09-12 37.00 37.00 36.50 36.80 0.0M
2024-09-11 36.25 36.90 36.00 36.90 0.0M
2024-09-10 36.95 37.40 36.05 36.40 0.0M
2024-09-09 35.95 36.85 35.95 36.35 0.0M
2024-09-06 37.70 37.85 37.00 37.00 0.0M
2024-09-05 38.60 39.25 37.05 37.65 0.0M
2024-09-04 38.70 39.00 38.00 38.50 0.0M
2024-09-03 38.95 39.75 38.65 38.65 0.0M
2024-09-02 39.80 40.70 39.05 39.60 0.0M
2024-08-30 39.55 40.30 39.50 39.60 0.0M
2024-08-29 39.05 39.90 39.05 39.40 0.0M
2024-08-28 38.75 39.40 38.75 39.10 0.0M
2024-08-27 38.40 38.85 38.05 38.75 0.0M
2024-08-26 38.70 39.15 38.40 38.45 0.0M
2024-08-23 39.45 39.45 38.15 38.70 0.0M
2024-08-22 38.50 39.20 38.40 39.00 0.0M
2024-08-21 38.80 39.35 38.40 38.40 0.0M
2024-08-20 39.15 39.40 38.60 38.75 0.0M
2024-08-19 37.50 39.40 37.50 38.60 0.0M
2024-08-16 38.25 38.40 37.80 37.80 0.0M
2024-08-15 37.40 38.25 37.40 37.60 0.0M
2024-08-14 38.60 38.60 37.80 38.00 0.0M
2024-08-13 38.20 38.60 37.65 38.10 0.0M
2024-08-12 38.50 38.65 37.05 38.20 0.0M
2024-08-09 37.90 38.70 37.90 38.50 0.0M
2024-08-08 36.60 37.95 36.60 37.65 0.0M
2024-08-07 36.10 38.50 36.10 38.30 0.0M
2024-08-06 38.80 38.80 34.35 36.45 0.0M
2024-08-05 41.70 41.70 37.65 37.65 0.0M
2024-08-02 43.30 43.70 41.70 41.80 0.0M
2024-08-01 44.35 45.35 43.80 44.00 0.0M
2024-07-31 44.15 44.75 44.00 44.25 0.0M
2024-07-30 44.55 45.30 43.50 44.15 0.0M
2024-07-29 47.15 47.50 44.30 44.55 0.0M
2024-07-26 42.50 47.00 42.50 46.15 0.0M
2024-07-23 45.40 45.40 43.00 44.00 0.0M
2024-07-22 44.55 45.35 44.35 44.60 0.0M
2024-07-19 47.00 47.00 44.50 44.50 0.0M
2024-07-18 45.35 48.75 45.35 46.15 0.0M
2024-07-17 45.60 45.60 44.80 44.80 0.0M
2024-07-16 45.85 46.40 43.60 44.80 0.0M
2024-07-15 46.30 46.60 45.55 45.85 0.0M
2024-07-12 45.80 48.80 45.80 46.25 0.0M
2024-07-11 44.25 45.50 44.00 45.50 0.0M
2024-07-10 45.30 45.35 44.30 44.50 0.0M
2024-07-09 46.55 46.85 44.70 45.35 0.0M
2024-07-08 47.85 47.90 46.00 46.60 0.0M
2024-07-05 48.95 48.95 47.00 47.30 0.0M
2024-07-04 48.50 48.55 47.15 47.55 0.0M
2024-07-03 49.65 50.20 48.05 48.25 0.0M
2024-07-02 49.35 49.80 46.45 49.75 0.0M
2024-07-01 49.00 51.70 48.50 49.00 0.0M
2024-06-28 45.40 47.00 44.55 47.00 0.0M
2024-06-27 41.20 43.60 41.20 42.75 0.0M
2024-06-26 40.65 41.65 40.50 41.25 0.0M
2024-06-25 40.50 40.70 40.05 40.30 0.0M
2024-06-24 41.00 41.00 40.30 40.30 0.0M
2024-06-21 41.00 41.10 40.50 40.60 0.0M
2024-06-20 40.00 41.80 39.95 40.65 0.0M
2024-06-19 40.70 40.70 40.00 40.00 0.0M
2024-06-18 40.45 40.55 40.05 40.45 0.0M
2024-06-17 40.05 40.80 40.00 40.45 0.0M
2024-06-14 39.85 40.20 39.70 40.05 0.0M
2024-06-13 39.90 40.65 39.85 39.95 0.0M
2024-06-12 40.50 40.50 39.80 40.15 0.0M
2024-06-11 39.75 40.90 39.75 40.25 0.0M
2024-06-07 40.05 40.05 39.60 39.75 0.0M
2024-06-06 40.55 40.55 39.75 39.75 0.0M
2024-06-05 40.80 40.80 40.40 40.45 0.0M
2024-06-04 40.15 40.50 39.90 40.20 0.0M
2024-06-03 40.35 40.40 39.95 40.10 0.0M
2024-05-31 40.45 40.95 40.05 40.35 0.0M
2024-05-30 40.05 40.35 39.85 39.90 0.0M
2024-05-29 40.45 40.70 40.00 40.15 0.0M
2024-05-28 40.20 40.80 40.10 40.35 0.0M
2024-05-27 40.40 40.65 40.20 40.20 0.0M
2024-05-24 40.30 40.60 40.30 40.40 0.0M
2024-05-23 40.90 40.90 40.30 40.30 0.0M
2024-05-22 41.45 41.55 40.85 40.90 0.0M
2024-05-21 41.60 41.65 40.90 40.95 0.0M
2024-05-20 41.35 41.50 40.85 40.85 0.0M
2024-05-17 41.05 41.95 41.00 41.30 0.0M
2024-05-16 41.00 41.50 41.00 41.15 0.0M
2024-05-15 41.00 41.15 40.60 41.00 0.0M
2024-05-14 40.55 40.95 40.35 40.80 0.0M
2024-05-13 41.10 41.10 40.80 40.80 0.0M
2024-05-10 41.05 41.25 40.85 41.25 0.0M
2024-05-09 41.75 41.75 41.05 41.05 0.0M
2024-05-08 41.70 41.70 41.25 41.65 0.0M
2024-05-07 41.40 41.50 41.05 41.30 0.0M
2024-05-06 41.80 42.15 41.10 41.40 0.0M
2024-05-03 42.00 42.00 41.50 41.50 0.0M
2024-05-02 41.55 42.15 41.05 41.55 0.0M
2024-04-30 42.00 42.00 41.55 41.55 0.0M
2024-04-29 41.10 42.50 41.05 41.90 0.0M
2024-04-26 41.85 42.10 41.05 41.05 0.0M
2024-04-25 41.85 42.50 41.50 41.60 0.0M
2024-04-24 42.80 42.80 41.95 42.00 0.0M
2024-04-23 44.10 44.35 42.25 42.25 0.0M
2024-04-22 43.40 45.00 43.25 43.85 0.0M
2024-04-19 40.85 43.55 40.30 43.25 0.0M
2024-04-18 40.80 41.40 40.40 41.40 0.0M
2024-04-17 40.30 41.00 40.10 40.40 0.0M
2024-04-16 41.95 41.95 40.05 40.10 0.0M
2024-04-15 42.30 42.65 41.55 41.75 0.0M
2024-04-12 42.65 42.80 42.20 42.25 0.0M
2024-04-11 44.00 44.00 42.60 42.75 0.0M
2024-04-10 42.10 44.80 41.90 43.65 0.0M
2024-04-09 41.90 42.20 41.40 42.10 0.0M
2024-04-08 41.80 41.95 41.40 41.65 0.0M
2024-04-03 41.50 41.50 41.25 41.50 0.0M
2024-04-02 42.00 42.10 41.40 41.60 0.0M
2024-04-01 42.30 42.45 42.05 42.10 0.0M
2024-03-29 41.15 42.40 41.00 42.40 0.0M
2024-03-28 41.55 41.60 41.00 41.15 0.0M
2024-03-27 41.60 42.10 41.50 41.55 0.0M
2024-03-26 42.10 42.20 41.00 41.10 0.0M
2024-03-25 42.15 42.75 42.15 42.15 0.0M
2024-03-22 42.85 43.15 42.00 42.50 0.0M
2024-03-21 42.20 42.60 42.20 42.35 0.0M
2024-03-20 42.00 42.25 41.95 42.10 0.0M
2024-03-19 41.75 42.50 41.75 42.05 0.0M
2024-03-18 41.65 42.20 41.10 41.95 0.0M
2024-03-15 42.10 42.15 41.60 42.00 0.0M
2024-03-14 42.30 42.75 42.00 42.05 0.0M
2024-03-13 43.70 43.70 42.00 42.10 0.0M
2024-03-12 44.00 44.05 43.50 43.65 0.0M
2024-03-11 43.50 44.10 43.00 44.05 0.0M
2024-03-08 44.60 44.60 42.55 42.85 0.0M
2024-03-07 45.20 45.20 44.00 44.00 0.0M
2024-03-06 45.05 45.85 44.90 45.10 0.0M
2024-03-05 44.95 45.95 44.95 45.05 0.0M
2024-03-04 45.95 45.95 45.00 45.05 0.0M
2024-03-01 45.85 46.00 45.70 45.70 0.0M
2024-02-29 45.50 46.25 45.50 46.05 0.0M
2024-02-27 46.50 46.60 45.30 45.65 0.0M
2024-02-26 45.90 46.95 45.50 46.70 0.0M
2024-02-23 46.95 47.20 45.90 45.90 0.0M
2024-02-22 47.80 47.80 46.90 46.90 0.0M
2024-02-21 46.65 47.60 46.65 47.00 0.0M
2024-02-20 47.05 47.60 46.50 46.65 0.0M
2024-02-19 46.95 47.80 46.60 47.30 0.0M
2024-02-16 45.95 47.00 45.90 46.40 0.0M
2024-02-15 45.05 45.50 44.80 45.20 0.0M
2024-02-05 45.40 45.40 44.90 44.90 0.0M
2024-02-02 45.25 45.95 45.05 45.40 0.0M
2024-02-01 44.80 45.60 44.80 44.90 0.0M
2024-01-31 45.00 45.20 44.60 44.65 0.0M
2024-01-30 45.15 45.55 44.50 44.60 0.0M
2024-01-29 45.25 45.30 44.90 45.00 0.0M
2024-01-26 44.55 46.00 44.55 45.10 0.0M
2024-01-25 45.55 45.60 44.60 44.65 0.0M
2024-01-24 45.60 46.40 45.40 45.50 0.0M
2024-01-23 45.95 46.00 45.40 45.50 0.0M
2024-01-22 45.35 46.00 45.25 45.45 0.0M
2024-01-19 45.50 45.80 44.15 45.25 0.0M
2024-01-18 45.50 46.15 44.90 45.10 0.0M
2024-01-17 46.20 46.25 44.65 44.80 0.0M
2024-01-16 47.65 47.65 45.80 45.80 0.0M
2024-01-15 47.00 47.75 47.00 47.20 0.0M
2024-01-12 46.65 47.40 46.65 47.00 0.0M
2024-01-11 46.60 47.20 46.60 47.00 0.0M
2024-01-10 47.10 47.10 46.35 46.50 0.0M
2024-01-09 48.00 48.55 46.80 47.00 0.0M
2024-01-08 48.70 48.70 47.60 47.85 0.0M
2024-01-05 48.55 49.70 48.55 48.70 0.0M
2024-01-04 49.00 49.60 48.35 48.35 0.0M
2024-01-03 50.60 52.90 49.00 49.00 0.0M
2024-01-02 52.10 52.30 50.00 50.00 0.0M