Standard Chemical

1720
🏛️ 대만 →
55.60
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 59.80 61.50 59.40 61.50 6.2M
2022-12-29 59.80 61.60 58.80 61.00 8.7M
2022-12-28 61.50 63.40 59.50 59.80 13.7M
2022-12-27 65.00 65.10 59.40 62.00 27.0M
2022-12-26 61.50 65.00 61.30 65.00 10.6M
2022-12-23 59.60 60.50 58.60 59.10 11.1M
2022-12-22 58.20 59.60 56.40 59.00 8.7M
2022-12-21 56.30 58.50 56.00 57.50 9.3M
2022-12-20 59.80 59.80 55.10 55.10 11.4M
2022-12-19 59.50 62.00 58.00 60.70 17.0M
2022-12-16 59.40 62.90 58.30 58.50 19.3M
2022-12-15 62.00 65.10 58.60 59.80 17.7M
2022-12-14 62.50 64.00 58.30 60.80 24.6M
2022-12-13 58.00 61.90 57.60 61.90 11.6M
2022-12-12 51.80 56.30 51.30 56.30 8.5M
2022-12-09 49.40 51.60 48.85 51.20 2.4M
2022-12-08 49.35 49.70 48.90 49.35 0.8M
2022-12-07 48.65 49.85 48.40 48.90 1.3M
2022-12-06 48.60 48.85 48.35 48.35 0.3M
2022-12-05 48.40 48.65 48.35 48.65 0.4M
2022-12-02 48.15 48.35 47.85 48.35 0.5M
2022-12-01 48.25 48.40 47.50 48.15 0.8M
2022-11-30 47.25 48.45 47.10 48.00 0.9M
2022-11-29 47.70 48.20 47.00 47.25 1.3M
2022-11-28 46.55 47.55 46.40 47.45 0.4M
2022-11-25 47.00 47.05 46.55 46.80 0.3M
2022-11-24 47.15 47.15 46.60 47.00 0.2M
2022-11-23 46.85 46.95 46.65 46.95 0.3M
2022-11-22 47.20 47.20 46.70 46.75 0.3M
2022-11-21 46.60 47.30 46.60 47.20 0.6M
2022-11-18 46.35 46.90 46.30 46.50 0.5M
2022-11-17 45.35 46.20 45.35 46.15 0.5M
2022-11-16 45.60 45.70 45.25 45.30 0.3M
2022-11-15 45.50 45.75 45.30 45.50 0.4M
2022-11-14 46.10 46.10 45.70 46.00 0.2M
2022-11-11 46.15 46.30 45.70 45.90 0.3M
2022-11-10 45.85 46.30 45.60 45.70 0.3M
2022-11-09 45.60 46.00 45.45 45.60 0.4M
2022-11-08 45.25 46.10 45.10 45.55 0.5M
2022-11-07 45.15 45.25 44.85 45.15 0.3M
2022-11-04 45.35 45.35 44.85 45.25 0.3M
2022-11-03 45.40 45.45 45.10 45.45 0.2M
2022-11-02 45.55 45.55 45.15 45.50 0.4M
2022-11-01 44.70 45.40 44.50 45.40 0.3M
2022-10-31 44.30 44.60 44.10 44.60 0.1M
2022-10-28 44.45 44.65 44.00 44.25 0.2M
2022-10-27 43.95 44.45 43.95 44.45 0.3M
2022-10-26 44.00 44.00 43.65 43.90 0.2M
2022-10-25 44.00 44.45 43.70 43.95 0.3M
2022-10-24 43.25 43.95 43.20 43.70 0.4M
2022-10-21 43.15 43.15 42.50 42.95 0.4M
2022-10-20 44.65 44.65 42.80 43.05 1.4M
2022-10-19 45.15 45.25 44.50 44.80 0.3M
2022-10-18 44.15 45.25 44.15 45.15 0.4M
2022-10-17 44.20 44.45 43.40 44.45 0.3M
2022-10-14 44.10 44.45 44.05 44.20 0.2M
2022-10-13 45.50 45.50 43.50 43.70 0.8M
2022-10-12 45.20 45.50 44.90 45.50 0.3M
2022-10-11 46.70 46.80 45.15 45.20 0.6M
2022-10-07 46.40 46.40 45.70 46.00 0.3M
2022-10-06 45.85 46.20 45.45 46.20 0.4M
2022-10-05 45.85 45.95 45.35 45.50 0.2M
2022-10-04 46.40 46.40 45.55 45.80 0.2M
2022-10-03 45.50 45.60 45.00 45.45 0.3M
2022-09-30 45.10 45.70 44.80 45.65 0.2M
2022-09-29 45.10 47.30 44.80 46.10 0.7M
2022-09-28 45.55 46.00 44.60 44.70 0.4M
2022-09-27 44.80 45.80 44.55 45.80 0.3M
2022-09-26 45.70 45.70 44.35 44.80 0.9M
2022-09-23 46.45 46.65 46.00 46.25 0.2M
2022-09-22 46.00 46.45 45.75 46.45 0.2M
2022-09-21 46.50 46.80 46.15 46.30 0.3M
2022-09-20 46.25 46.60 46.10 46.45 0.2M
2022-09-19 47.50 47.50 46.35 46.35 0.7M
2022-09-16 48.15 48.15 47.55 47.60 0.3M
2022-09-15 48.45 48.45 48.20 48.40 0.2M
2022-09-14 48.05 48.45 47.65 48.45 0.4M
2022-09-13 49.20 49.20 48.55 48.65 0.2M
2022-09-12 49.10 49.10 48.60 48.95 0.5M
2022-09-08 47.95 48.80 47.75 48.55 0.4M
2022-09-07 47.30 47.70 47.20 47.50 0.3M
2022-09-06 48.80 48.80 47.40 47.50 0.5M
2022-09-05 48.90 49.40 48.35 48.50 0.5M
2022-09-02 48.85 49.00 48.30 48.60 0.3M
2022-09-01 49.55 49.80 48.60 48.70 0.5M
2022-08-31 49.40 50.40 49.40 49.65 0.9M
2022-08-30 49.50 49.50 48.90 49.40 0.5M
2022-08-29 48.40 49.50 47.90 49.30 0.9M
2022-08-26 48.65 49.00 48.25 48.55 0.4M
2022-08-25 48.55 48.55 47.95 48.40 0.3M
2022-08-24 48.60 48.75 47.90 48.30 0.6M
2022-08-23 48.70 49.10 47.85 48.15 0.6M
2022-08-22 47.70 50.00 47.60 48.55 1.8M
2022-08-19 47.40 47.60 46.95 47.30 0.4M
2022-08-18 47.65 47.70 47.30 47.50 0.3M
2022-08-17 47.40 47.80 47.20 47.65 0.6M
2022-08-16 47.10 47.30 46.80 47.20 0.7M
2022-08-15 46.50 46.85 46.45 46.65 0.3M
2022-08-12 45.70 46.50 45.70 46.50 0.4M
2022-08-11 45.65 45.90 45.35 45.90 0.4M
2022-08-10 45.90 46.25 45.25 45.65 0.5M
2022-08-09 46.20 46.40 45.75 46.35 0.5M
2022-08-08 46.10 46.10 45.40 45.80 0.3M
2022-08-05 46.05 46.25 45.75 46.15 0.5M
2022-08-04 44.65 46.00 44.45 46.00 1.2M
2022-08-03 45.00 45.40 44.30 44.45 0.8M
2022-08-02 44.35 44.80 44.20 44.75 0.5M
2022-08-01 44.45 44.70 44.30 44.65 0.2M
2022-07-29 44.65 44.70 44.20 44.45 0.5M
2022-07-28 44.80 45.15 44.55 44.65 0.8M
2022-07-27 46.90 47.05 46.70 46.90 0.6M
2022-07-26 46.50 46.95 46.20 46.90 0.8M
2022-07-25 45.90 46.50 45.85 46.45 0.5M
2022-07-22 45.35 45.95 45.30 45.90 0.4M
2022-07-21 46.00 46.00 45.30 45.45 0.5M
2022-07-20 46.35 46.50 45.85 46.00 0.6M
2022-07-19 46.65 47.00 46.20 46.35 0.4M
2022-07-18 46.80 47.00 46.50 46.65 0.5M
2022-07-15 46.10 46.60 45.95 46.35 0.5M
2022-07-14 46.20 46.30 45.55 46.20 0.4M
2022-07-13 46.90 46.95 45.80 46.10 0.6M
2022-07-12 47.15 47.50 46.10 46.20 1.7M
2022-07-11 46.40 47.10 46.00 46.85 1.1M
2022-07-08 44.70 45.75 44.70 45.75 0.6M
2022-07-07 45.25 45.25 44.25 44.50 0.9M
2022-07-06 46.05 46.05 44.75 45.10 0.6M
2022-07-05 46.10 46.10 45.35 46.00 0.4M
2022-07-04 45.20 46.50 44.85 45.70 0.7M
2022-07-01 45.10 45.50 44.55 44.90 0.8M
2022-06-30 45.95 45.95 44.65 44.85 0.8M
2022-06-29 45.60 46.40 45.40 45.95 1.0M
2022-06-28 45.30 46.30 45.30 45.60 1.4M
2022-06-27 45.10 45.50 44.35 45.20 1.1M
2022-06-24 44.20 44.90 44.15 44.90 0.9M
2022-06-23 44.15 44.65 43.65 44.00 0.7M
2022-06-22 44.40 44.60 43.70 43.90 0.6M
2022-06-21 43.85 44.70 43.55 44.50 0.8M
2022-06-20 44.10 44.75 43.35 43.45 0.8M
2022-06-17 43.60 44.20 43.60 44.10 0.4M
2022-06-16 44.10 44.50 43.65 44.00 0.6M
2022-06-15 43.20 43.75 43.20 43.70 0.3M
2022-06-14 43.40 43.40 42.80 43.25 0.3M
2022-06-13 43.60 43.95 43.35 43.60 0.4M
2022-06-10 43.55 44.15 43.35 43.90 0.6M
2022-06-09 42.70 43.40 42.70 43.20 0.4M
2022-06-08 42.75 42.90 42.70 42.80 0.2M
2022-06-07 42.75 42.95 42.70 42.70 0.1M
2022-06-06 43.00 43.00 42.70 42.75 0.2M
2022-06-02 43.05 43.25 42.90 42.95 0.2M
2022-06-01 43.05 43.30 43.05 43.25 0.2M
2022-05-31 43.10 43.30 43.00 43.10 0.3M
2022-05-30 43.10 43.35 42.95 43.20 0.3M
2022-05-27 43.10 43.30 42.85 43.05 0.2M
2022-05-26 43.20 43.20 42.85 42.85 0.1M
2022-05-25 42.65 43.20 42.60 43.10 0.2M
2022-05-24 42.75 42.75 42.55 42.60 0.2M
2022-05-23 42.90 42.90 42.45 42.70 0.2M
2022-05-20 42.75 42.90 42.60 42.90 0.2M
2022-05-19 42.80 42.95 42.45 42.60 0.4M
2022-05-18 43.00 43.45 42.90 43.25 0.3M
2022-05-17 42.55 42.90 42.55 42.80 0.3M
2022-05-16 42.70 42.85 42.55 42.70 0.2M
2022-05-13 42.20 42.65 42.10 42.55 0.3M
2022-05-12 42.55 42.75 41.85 42.00 0.7M
2022-05-11 43.00 43.05 42.30 42.60 0.6M
2022-05-10 43.05 43.05 42.20 43.05 0.8M
2022-05-09 45.30 45.30 43.20 43.25 1.1M
2022-05-06 44.20 45.20 44.15 45.15 0.5M
2022-05-05 44.15 44.80 44.00 44.80 0.6M
2022-05-04 44.60 44.60 43.70 43.95 0.7M
2022-05-03 44.40 44.50 44.05 44.30 0.6M
2022-04-29 45.00 45.00 44.20 44.20 0.8M
2022-04-28 44.70 45.25 44.10 44.90 1.1M
2022-04-27 43.65 44.65 43.45 44.50 2.0M
2022-04-25 47.00 48.45 44.45 44.80 7.9M
2022-04-22 47.25 48.45 46.15 46.60 6.9M
2022-04-21 44.50 48.40 44.50 47.20 6.4M
2022-04-20 43.90 44.60 43.50 44.50 1.2M
2022-04-19 45.90 45.90 43.50 43.60 2.2M
2022-04-18 42.85 46.20 42.85 45.60 4.7M
2022-04-15 42.50 42.70 42.25 42.65 0.2M
2022-04-14 42.25 42.70 42.10 42.50 0.2M
2022-04-13 42.00 42.30 41.95 42.25 0.2M
2022-04-12 41.90 41.95 41.30 41.80 0.5M
2022-04-11 42.25 42.35 41.95 42.00 0.4M
2022-04-08 42.45 42.50 42.15 42.15 0.5M
2022-04-07 42.65 42.80 42.35 42.45 0.3M
2022-04-06 42.55 43.00 42.55 42.85 0.2M
2022-04-01 42.40 42.80 42.40 42.65 0.2M
2022-03-31 42.85 42.95 42.55 42.80 0.2M
2022-03-30 43.45 43.45 42.85 42.85 0.5M
2022-03-29 43.20 43.45 43.20 43.30 0.1M
2022-03-28 42.95 43.20 42.70 43.20 0.2M
2022-03-25 43.60 43.60 43.10 43.15 0.2M
2022-03-24 43.85 43.90 43.40 43.55 0.2M
2022-03-23 43.70 43.85 43.70 43.85 0.2M
2022-03-22 43.85 43.85 43.50 43.60 0.2M
2022-03-21 43.70 44.00 43.70 43.85 0.2M
2022-03-18 43.20 43.85 43.20 43.65 0.4M
2022-03-17 43.25 43.40 43.10 43.20 0.2M
2022-03-16 43.50 43.70 42.80 42.85 0.5M
2022-03-15 42.60 43.00 42.45 42.90 0.2M
2022-03-14 42.60 42.85 42.50 42.65 0.2M
2022-03-11 42.55 42.95 42.50 42.60 0.3M
2022-03-10 42.60 42.80 42.40 42.65 0.5M
2022-03-09 42.80 42.80 42.40 42.50 0.1M
2022-03-08 42.90 43.10 42.35 42.35 0.5M
2022-03-07 43.55 43.80 42.75 43.00 0.6M
2022-03-04 44.35 44.50 44.10 44.10 0.3M
2022-03-03 44.60 44.90 44.25 44.60 0.7M
2022-03-02 43.40 44.60 43.30 44.50 1.0M
2022-03-01 43.70 43.70 43.10 43.50 0.5M
2022-02-25 42.40 43.35 42.40 43.15 0.5M
2022-02-24 43.25 43.55 42.10 42.20 1.3M
2022-02-23 43.00 43.60 42.90 43.05 0.6M
2022-02-22 43.40 43.40 42.95 43.00 0.4M
2022-02-21 43.10 43.65 42.80 43.55 0.5M
2022-02-18 42.60 42.95 42.50 42.85 0.3M
2022-02-17 43.20 43.50 42.75 42.80 0.4M
2022-02-16 43.85 43.90 43.05 43.35 0.6M
2022-02-15 43.20 43.60 43.15 43.30 1.0M
2022-02-14 43.00 43.00 42.50 42.70 0.2M
2022-02-11 43.10 43.35 42.90 43.15 0.2M
2022-02-10 42.95 43.20 42.85 43.20 0.2M
2022-02-09 42.95 43.00 42.70 43.00 0.2M
2022-02-08 43.05 43.25 42.85 42.95 0.2M
2022-02-07 41.80 43.00 41.80 42.95 0.4M
2022-01-26 41.50 41.85 41.40 41.80 0.2M
2022-01-25 41.85 41.90 41.40 41.50 0.4M
2022-01-24 42.15 42.15 41.60 41.95 0.3M
2022-01-21 42.65 42.85 42.20 42.25 0.2M
2022-01-20 42.40 42.75 42.10 42.70 0.2M
2022-01-19 42.20 42.40 42.10 42.35 0.2M
2022-01-18 42.85 42.85 42.10 42.20 0.5M
2022-01-17 43.95 43.95 42.70 42.75 0.6M
2022-01-14 44.20 44.20 43.55 43.65 0.4M
2022-01-13 43.45 44.20 43.30 44.20 0.9M
2022-01-12 43.40 43.60 43.05 43.50 0.4M
2022-01-11 43.35 43.95 43.20 43.40 0.8M
2022-01-10 42.55 42.90 42.50 42.70 0.2M
2022-01-07 42.90 43.00 42.45 42.55 0.4M
2022-01-06 43.00 43.00 42.75 42.90 0.2M
2022-01-05 43.05 43.05 42.60 43.00 0.4M
2022-01-04 43.10 43.10 42.70 43.05 0.3M
2022-01-03 43.10 43.15 42.55 43.00 0.5M