Sesoda Corp (1708)

1708
🏛️ 대만 →
30.45
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
2025-09-26 30.70 30.80 30.40 30.45 0.8M
2025-09-25 30.60 31.15 30.60 30.75 0.7M
2025-09-24 30.45 30.70 30.45 30.50 0.5M
2025-09-23 30.50 30.60 30.40 30.45 0.5M
2025-09-22 30.90 30.90 30.45 30.50 0.8M
2025-09-19 30.65 30.90 30.55 30.80 0.4M
2025-09-18 30.65 30.85 30.60 30.65 0.6M
2025-09-17 30.45 30.70 30.45 30.60 0.7M
2025-09-16 30.40 30.60 30.35 30.50 0.4M
2025-09-15 30.40 30.60 30.35 30.40 0.6M
2025-09-12 30.25 30.50 30.25 30.40 0.6M
2025-09-11 30.95 30.95 30.35 30.40 1.8M
2025-09-10 31.00 31.00 30.75 30.95 0.9M
2025-09-09 31.20 31.25 30.90 31.00 1.4M
2025-09-08 31.40 31.55 31.00 31.20 1.0M
2025-09-05 31.70 31.80 31.35 31.40 0.8M
2025-09-04 31.25 31.75 31.25 31.70 0.6M
2025-09-03 31.10 31.50 31.05 31.20 0.6M
2025-09-02 31.45 31.65 30.80 31.15 0.8M
2025-09-01 31.70 31.90 31.20 31.35 0.7M
2025-08-29 32.30 32.40 31.65 31.70 1.0M
2025-08-28 32.20 32.50 32.00 32.20 1.1M
2025-08-27 31.75 32.35 31.75 32.10 0.8M
2025-08-26 31.65 31.80 31.45 31.65 1.0M
2025-08-25 31.70 31.95 31.60 31.65 0.9M
2025-08-22 32.10 32.10 31.55 31.60 1.9M
2025-08-21 33.00 33.00 32.20 32.20 3.1M
2025-08-20 34.00 34.40 33.00 33.00 8.8M
2025-08-19 32.00 33.35 31.80 33.05 4.0M
2025-08-18 31.60 32.35 31.60 32.00 1.4M
2025-08-15 31.50 31.65 31.10 31.60 0.8M
2025-08-14 31.20 31.95 31.20 31.50 1.0M
2025-08-13 31.65 31.90 31.05 31.20 1.4M
2025-08-12 31.60 32.10 31.60 31.70 0.9M
2025-08-11 32.10 32.40 31.80 31.80 0.7M
2025-08-08 31.95 32.45 31.80 32.10 1.1M
2025-08-07 32.00 32.00 31.50 31.70 0.3M
2025-08-06 31.50 31.95 31.50 31.70 0.4M
2025-08-05 31.10 31.80 31.10 31.45 0.4M
2025-08-04 31.05 31.40 30.60 31.25 0.4M
2025-08-01 31.05 31.40 30.65 31.15 0.5M
2025-07-31 32.35 32.35 31.30 31.30 1.6M
2025-07-30 31.85 32.45 31.65 32.35 0.8M
2025-07-29 32.15 32.45 31.70 31.75 0.8M
2025-07-28 32.60 32.90 32.15 32.15 1.4M
2025-07-25 31.60 32.70 31.60 32.35 1.6M
2025-07-24 31.80 32.10 31.50 31.60 0.7M
2025-07-23 30.80 31.60 30.80 31.60 0.4M
2025-07-22 31.40 31.50 30.75 30.80 0.6M
2025-07-21 31.35 31.70 31.35 31.40 0.4M
2025-07-18 31.70 31.70 31.30 31.35 0.4M
2025-07-17 31.15 31.90 31.15 31.50 0.6M
2025-07-16 30.80 31.15 30.80 31.05 0.5M
2025-07-15 30.95 31.20 30.70 30.80 0.5M
2025-07-14 30.65 31.05 30.60 30.80 0.4M
2025-07-11 30.40 30.80 30.40 30.60 0.2M
2025-07-10 30.65 30.65 30.40 30.45 0.4M
2025-07-09 30.70 30.85 30.60 30.60 0.3M
2025-07-08 31.05 31.05 30.50 30.75 0.3M
2025-07-07 31.20 31.20 30.70 31.00 0.2M
2025-07-04 31.90 31.90 31.15 31.15 0.5M
2025-07-03 31.10 31.75 31.10 31.70 0.6M
2025-07-02 30.55 31.15 30.55 31.05 0.3M
2025-07-01 30.45 30.85 30.45 30.55 0.4M
2025-06-30 31.05 31.05 30.40 30.40 0.6M
2025-06-27 31.05 31.20 30.95 31.05 0.5M
2025-06-26 30.90 31.15 30.80 31.00 0.5M
2025-06-25 31.15 31.15 30.85 30.90 0.4M
2025-06-24 30.90 31.35 30.90 31.05 0.6M
2025-06-23 30.15 30.65 30.00 30.50 0.5M
2025-06-20 31.00 31.00 30.40 30.65 0.7M
2025-06-19 31.60 31.60 30.95 31.00 0.9M
2025-06-18 31.80 31.80 31.55 31.60 0.4M
2025-06-17 31.50 31.85 31.45 31.75 0.5M
2025-06-16 31.90 31.90 31.45 31.45 1.2M
2025-06-13 31.90 32.10 31.70 31.90 0.9M
2025-06-12 32.10 32.10 31.60 31.85 1.1M
2025-06-11 31.80 32.05 31.65 32.05 0.9M
2025-06-10 31.85 32.10 31.80 31.90 0.8M
2025-06-09 32.90 32.95 31.70 31.75 2.3M
2025-06-06 32.80 33.05 32.70 32.85 0.9M
2025-06-05 33.00 33.10 32.65 32.80 1.0M
2025-06-04 32.75 33.30 32.65 33.00 1.3M
2025-06-03 33.25 33.25 32.45 32.45 2.1M
2025-06-02 33.45 33.45 32.95 33.20 1.1M
2025-05-29 34.05 34.35 33.40 33.45 1.6M
2025-05-28 34.75 34.80 33.85 33.95 3.8M
2025-05-27 37.00 37.30 36.65 36.70 2.6M
2025-05-26 37.70 37.75 36.85 37.05 2.0M
2025-05-23 37.65 37.80 37.45 37.60 1.0M
2025-05-22 37.90 37.90 37.25 37.70 1.1M
2025-05-21 37.90 37.90 37.55 37.80 1.0M
2025-05-20 37.40 37.75 37.10 37.70 1.3M
2025-05-19 37.20 37.70 37.00 37.10 1.6M
2025-05-16 36.45 37.20 36.40 37.00 1.6M
2025-05-15 36.75 36.75 36.25 36.25 1.3M
2025-05-14 36.20 36.80 36.20 36.60 1.9M
2025-05-13 36.15 36.45 35.85 35.95 1.4M
2025-05-12 35.20 35.95 35.20 35.75 1.2M
2025-05-09 34.60 35.10 34.50 35.10 1.0M
2025-05-08 34.65 34.95 34.50 34.60 1.1M
2025-05-07 34.40 34.90 34.20 34.70 1.0M
2025-05-06 33.95 34.45 33.85 34.45 1.7M
2025-05-05 34.15 34.50 32.85 33.25 1.5M
2025-05-02 33.35 34.55 33.35 33.85 1.6M
2025-04-30 33.35 33.65 33.10 33.15 0.8M
2025-04-29 33.40 33.55 33.15 33.35 0.7M
2025-04-28 33.05 33.40 33.00 33.25 0.7M
2025-04-25 32.90 33.00 32.65 32.90 0.8M
2025-04-24 32.50 32.75 32.45 32.50 0.3M
2025-04-23 32.20 32.65 32.20 32.45 0.7M
2025-04-22 31.30 32.00 31.25 31.80 0.6M
2025-04-21 31.85 32.20 31.50 31.50 1.9M
2025-04-18 32.10 32.45 32.05 32.05 0.4M
2025-04-17 32.15 32.30 31.80 32.10 0.6M
2025-04-16 33.05 33.10 32.35 32.35 1.3M
2025-04-15 32.35 33.10 32.35 33.05 1.0M
2025-04-14 32.20 33.05 32.15 32.15 1.8M
2025-04-11 31.10 32.95 30.30 31.90 3.0M
2025-04-10 32.00 32.00 31.40 32.00 1.3M
2025-04-09 30.95 31.05 28.55 29.10 4.4M
2025-04-08 30.15 31.60 30.15 31.60 3.0M
2025-04-07 33.10 33.10 33.10 33.10 0.5M
2025-04-02 36.60 36.90 36.35 36.75 0.6M
2025-04-01 36.05 36.75 36.05 36.65 1.0M
2025-03-31 36.30 36.60 35.85 35.90 2.2M
2025-03-28 37.50 37.60 36.60 37.05 2.1M
2025-03-27 37.90 38.25 37.60 37.60 1.2M
2025-03-26 37.90 37.95 37.70 37.70 0.9M
2025-03-25 38.25 38.40 37.30 37.55 2.1M
2025-03-24 38.85 38.85 38.10 38.10 1.7M
2025-03-21 39.40 39.50 38.60 38.60 2.1M
2025-03-20 39.45 39.55 39.05 39.20 1.9M
2025-03-19 39.45 40.00 39.25 39.25 3.2M
2025-03-18 39.15 39.50 39.05 39.35 2.4M
2025-03-17 40.00 40.05 39.00 39.00 9.3M
2025-03-14 41.70 42.85 41.70 42.75 4.2M
2025-03-13 42.55 42.80 41.55 41.65 3.2M
2025-03-12 43.25 43.50 42.30 42.35 7.8M
2025-03-11 41.35 43.00 40.70 42.90 6.0M
2025-03-10 41.80 42.00 41.30 41.70 4.2M
2025-03-07 41.35 41.90 41.05 41.65 4.4M
2025-03-06 41.65 41.95 41.05 41.10 2.8M
2025-03-05 41.20 42.00 41.20 41.65 4.1M
2025-03-04 40.30 42.00 40.15 42.00 4.4M
2025-03-03 40.45 40.90 40.10 40.55 3.0M
2025-02-27 40.75 42.15 40.65 41.15 7.7M
2025-02-26 40.65 40.85 40.20 40.75 2.5M
2025-02-25 40.30 42.20 40.10 40.60 11.2M
2025-02-24 39.55 40.10 39.25 40.05 3.9M
2025-02-21 38.50 39.80 38.50 39.45 4.9M
2025-02-20 38.30 38.65 38.30 38.30 1.3M
2025-02-19 38.15 38.45 38.15 38.15 0.8M
2025-02-18 38.40 38.45 38.00 38.15 1.1M
2025-02-17 38.45 38.70 37.85 38.40 1.6M
2025-02-14 38.00 38.85 37.60 38.35 4.3M
2025-02-13 36.50 38.50 36.50 37.90 3.2M
2025-02-12 36.40 36.90 36.30 36.40 0.7M
2025-02-11 36.50 36.80 36.45 36.45 0.7M
2025-02-10 36.45 36.65 36.10 36.45 1.5M
2025-02-07 37.40 37.50 37.00 37.00 1.0M
2025-02-06 37.20 37.50 37.00 37.50 0.8M
2025-02-05 36.85 37.20 36.85 37.20 0.7M
2025-02-04 36.95 37.10 36.50 36.70 0.7M
2025-02-03 37.35 37.35 36.70 37.15 0.7M
2025-01-22 37.45 37.45 37.05 37.35 0.6M
2025-01-21 37.20 37.65 37.15 37.20 0.5M
2025-01-20 37.55 37.55 37.20 37.25 0.6M
2025-01-17 36.65 37.35 36.65 37.35 1.2M
2025-01-16 36.85 36.95 36.60 36.85 0.6M
2025-01-15 36.50 37.00 36.35 36.40 1.1M
2025-01-14 35.70 36.40 35.70 36.40 0.8M
2025-01-13 36.20 36.20 35.25 35.65 1.3M
2025-01-10 35.80 36.20 35.80 36.15 0.9M
2025-01-09 37.05 37.10 35.95 36.00 1.9M
2025-01-08 36.70 37.00 36.25 36.90 0.7M
2025-01-07 37.30 37.50 36.65 36.70 1.3M
2025-01-06 37.20 37.40 37.00 37.25 0.6M
2025-01-03 37.30 37.60 37.00 37.10 0.7M
2025-01-02 37.10 37.70 37.00 37.10 0.8M