Systex Corp (6214)

6214
🏛️ 대만 →
120.00
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 70.80 70.80 69.50 69.50 0.2M
2022-12-29 70.40 70.40 69.00 69.60 0.1M
2022-12-28 71.10 71.10 69.80 69.80 0.3M
2022-12-27 70.90 71.50 70.80 71.20 0.7M
2022-12-26 69.20 70.60 69.20 70.40 0.8M
2022-12-23 68.90 70.20 68.90 70.00 0.9M
2022-12-22 69.10 70.20 69.10 70.20 1.0M
2022-12-21 69.30 69.70 68.70 68.80 1.0M
2022-12-20 70.00 70.50 69.30 69.30 1.0M
2022-12-19 69.00 70.00 69.00 70.00 0.9M
2022-12-16 69.90 69.90 68.70 68.70 1.0M
2022-12-15 70.10 70.10 69.00 69.50 0.9M
2022-12-14 69.70 70.60 69.50 69.60 0.9M
2022-12-13 70.50 70.60 69.60 69.80 0.9M
2022-12-12 69.70 71.10 69.30 70.50 1.0M
2022-12-09 69.40 69.40 68.60 69.00 0.1M
2022-12-08 69.00 69.20 68.40 68.90 0.1M
2022-12-07 69.10 69.50 68.30 68.60 0.2M
2022-12-06 70.60 70.60 69.10 69.10 0.3M
2022-12-05 70.10 70.70 70.00 70.60 0.1M
2022-12-02 70.10 70.50 69.70 70.10 0.1M
2022-12-01 70.00 70.20 69.60 70.10 0.3M
2022-11-30 68.50 69.90 68.30 69.90 0.3M
2022-11-29 67.60 68.50 67.50 68.50 0.1M
2022-11-28 68.20 68.30 67.70 68.20 0.2M
2022-11-25 67.60 68.50 67.60 68.40 0.2M
2022-11-24 67.80 68.20 67.60 68.00 0.3M
2022-11-23 67.30 67.80 67.30 67.80 0.2M
2022-11-22 67.00 67.30 66.90 67.30 0.2M
2022-11-21 67.50 67.80 67.00 67.00 0.2M
2022-11-18 67.30 67.90 67.30 67.40 0.2M
2022-11-17 67.10 67.50 67.00 67.30 0.1M
2022-11-16 67.50 67.90 67.00 67.00 0.3M
2022-11-15 67.50 67.50 67.00 67.40 0.2M
2022-11-14 68.20 68.20 67.30 67.40 0.3M
2022-11-11 67.80 68.20 67.20 67.20 0.4M
2022-11-10 66.70 67.90 66.50 67.00 0.5M
2022-11-09 65.90 67.10 65.90 66.50 0.7M
2022-11-08 65.40 65.90 65.40 65.50 0.5M
2022-11-07 65.50 65.60 65.30 65.40 0.2M
2022-11-04 65.70 65.90 65.10 65.30 0.4M
2022-11-03 65.60 66.40 65.30 65.80 0.5M
2022-11-02 66.60 66.60 65.80 66.10 0.4M
2022-11-01 66.60 66.60 66.00 66.30 0.6M
2022-10-31 65.90 66.30 65.20 66.20 0.7M
2022-10-28 68.10 68.10 65.00 65.10 0.9M
2022-10-27 66.50 67.10 65.40 67.00 0.6M
2022-10-26 65.80 66.20 65.30 65.30 0.5M
2022-10-25 66.60 66.70 65.70 66.20 0.6M
2022-10-24 64.80 66.60 64.80 66.00 0.6M
2022-10-21 64.00 65.00 64.00 64.80 0.7M
2022-10-20 67.00 67.00 63.60 63.60 1.7M
2022-10-19 67.30 68.20 66.90 67.00 0.9M
2022-10-18 66.80 68.00 66.80 68.00 0.7M
2022-10-17 65.30 67.50 64.40 67.00 0.9M
2022-10-14 65.00 66.30 64.50 65.40 1.1M
2022-10-13 65.90 65.90 64.20 64.40 0.3M
2022-10-12 65.50 66.10 65.00 65.90 0.2M
2022-10-11 67.00 67.00 65.10 65.60 0.3M
2022-10-07 66.80 67.50 66.80 67.00 0.1M
2022-10-06 67.60 67.90 67.30 67.70 0.1M
2022-10-05 68.00 68.50 67.90 67.90 0.3M
2022-10-04 67.70 68.30 67.60 68.20 0.1M
2022-10-03 68.00 68.40 67.10 67.60 0.2M
2022-09-30 66.50 69.50 65.90 69.50 0.2M
2022-09-29 66.80 67.90 66.60 67.30 0.3M
2022-09-28 69.50 69.60 66.60 66.80 0.5M
2022-09-27 69.80 70.00 69.50 69.70 0.2M
2022-09-26 70.30 70.50 70.00 70.00 0.3M
2022-09-23 71.00 71.20 70.80 70.80 0.1M
2022-09-22 70.80 71.40 70.80 71.40 0.2M
2022-09-21 71.60 71.60 71.00 71.30 0.1M
2022-09-20 71.10 71.60 71.00 71.60 0.1M
2022-09-19 71.00 71.70 71.00 71.10 0.1M
2022-09-16 71.60 71.70 71.20 71.40 0.1M
2022-09-15 71.60 72.20 71.60 72.00 0.0M
2022-09-14 70.70 72.40 70.70 71.70 0.2M
2022-09-13 72.70 72.70 72.40 72.70 0.1M
2022-09-12 73.10 73.10 71.90 72.40 0.1M
2022-09-08 71.80 72.00 71.60 71.70 0.1M
2022-09-07 72.10 72.10 71.50 71.70 0.1M
2022-09-06 72.60 72.60 72.00 72.10 0.1M
2022-09-05 72.80 72.80 72.30 72.40 0.1M
2022-09-02 73.50 73.50 72.80 72.90 0.0M
2022-09-01 72.90 73.50 72.50 73.10 0.1M
2022-08-31 72.90 73.40 72.80 73.20 0.1M
2022-08-30 72.60 73.10 72.60 72.90 0.1M
2022-08-29 73.20 73.40 72.70 72.90 0.1M
2022-08-26 73.00 73.70 73.00 73.40 0.1M
2022-08-25 72.80 73.00 72.80 72.80 0.1M
2022-08-24 72.70 73.20 72.70 72.90 0.1M
2022-08-23 73.00 73.10 72.80 72.80 0.1M
2022-08-22 73.20 73.30 72.80 73.30 0.1M
2022-08-19 73.10 73.40 73.00 73.20 0.1M
2022-08-18 73.10 73.30 72.90 73.10 0.1M
2022-08-17 72.60 73.40 72.60 73.10 0.2M
2022-08-16 72.60 72.60 72.40 72.60 0.1M
2022-08-15 72.10 72.60 72.00 72.40 0.1M
2022-08-12 72.40 72.40 72.10 72.10 0.1M
2022-08-11 72.20 72.70 72.00 72.40 0.1M
2022-08-10 72.00 72.50 72.00 72.00 0.1M
2022-08-09 72.20 72.50 71.80 72.30 0.2M
2022-08-08 72.50 72.50 71.60 72.20 0.1M
2022-08-05 71.50 72.20 71.20 72.20 0.1M
2022-08-04 72.00 72.00 71.00 71.50 0.4M
2022-08-03 72.70 72.70 72.00 72.70 0.1M
2022-08-02 73.30 73.30 71.80 72.70 0.6M
2022-08-01 73.50 73.90 73.10 73.90 0.1M
2022-07-29 73.70 74.00 73.50 73.50 0.2M
2022-07-28 73.30 74.00 73.30 73.70 0.1M
2022-07-27 73.20 73.40 73.00 73.30 0.1M
2022-07-26 73.20 73.70 73.10 73.40 0.1M
2022-07-25 72.80 73.80 72.50 73.60 0.1M
2022-07-22 72.60 72.80 72.30 72.80 0.1M
2022-07-21 72.70 72.70 72.10 72.60 0.1M
2022-07-20 72.30 72.60 72.00 72.00 0.2M
2022-07-19 72.00 72.10 71.80 72.00 0.1M
2022-07-18 71.80 72.10 71.50 72.00 0.1M
2022-07-15 72.50 72.50 71.50 71.80 0.1M
2022-07-14 72.20 72.50 71.80 72.20 0.1M
2022-07-13 72.50 72.70 71.90 72.20 0.2M
2022-07-12 71.00 71.70 71.00 71.70 0.1M
2022-07-11 72.00 72.00 71.40 71.70 0.2M
2022-07-08 71.70 71.70 70.90 71.00 0.1M
2022-07-07 70.70 71.40 70.70 71.00 0.1M
2022-07-06 71.30 71.30 70.40 70.70 0.2M
2022-07-05 72.50 72.50 71.30 71.80 0.1M
2022-07-04 71.20 71.80 70.40 71.50 0.2M
2022-07-01 71.30 71.30 70.20 70.40 0.3M
2022-06-30 71.50 71.50 70.40 71.30 0.2M
2022-06-29 71.80 71.80 71.30 71.80 0.1M
2022-06-28 72.80 72.80 72.00 72.10 0.1M
2022-06-27 72.80 73.50 72.70 72.70 0.2M
2022-06-24 71.50 72.80 71.50 72.60 0.2M
2022-06-23 70.70 71.80 70.60 71.50 0.5M
2022-06-22 75.90 75.90 75.20 75.20 0.8M
2022-06-21 75.80 75.90 75.40 75.90 0.4M
2022-06-20 76.00 77.10 75.20 75.20 0.4M
2022-06-17 77.00 77.20 75.70 75.70 1.4M
2022-06-16 78.30 78.30 77.50 77.50 0.2M
2022-06-15 77.40 78.60 77.20 77.60 0.2M
2022-06-14 77.90 77.90 77.00 77.50 0.3M
2022-06-13 78.00 78.20 77.80 77.90 0.3M
2022-06-10 78.00 79.10 78.00 79.10 0.2M
2022-06-09 78.20 78.50 78.00 78.00 0.2M
2022-06-08 78.40 78.40 77.80 78.20 0.2M
2022-06-07 78.10 78.20 77.60 78.00 0.1M
2022-06-06 78.80 78.80 78.00 78.10 0.2M
2022-06-02 79.50 79.50 78.80 78.80 0.2M
2022-06-01 79.00 79.30 79.00 79.10 0.1M
2022-05-31 79.20 79.30 78.80 78.90 0.1M
2022-05-30 78.90 79.60 78.10 79.20 0.1M
2022-05-27 78.30 79.00 77.70 78.80 0.1M
2022-05-26 78.10 78.90 77.60 77.70 0.1M
2022-05-25 77.70 78.50 77.70 78.50 0.1M
2022-05-24 78.00 78.40 77.50 77.50 0.1M
2022-05-23 77.80 78.40 77.30 78.30 0.1M
2022-05-20 76.70 77.30 76.60 77.00 0.1M
2022-05-19 77.50 77.50 76.50 77.20 0.1M
2022-05-18 77.20 78.10 77.20 77.70 0.1M
2022-05-17 78.00 78.00 76.90 77.50 0.1M
2022-05-16 77.90 77.90 76.50 77.30 0.1M
2022-05-13 75.30 76.70 75.30 76.40 0.2M
2022-05-12 76.90 77.00 75.00 75.00 0.4M
2022-05-11 78.20 78.20 77.10 77.10 0.3M
2022-05-10 78.50 78.50 77.20 78.20 0.3M
2022-05-09 79.80 79.80 79.00 79.00 0.3M
2022-05-06 79.60 80.20 79.60 80.20 0.2M
2022-05-05 80.30 80.50 80.20 80.30 0.1M
2022-05-04 80.20 80.30 80.00 80.10 0.2M
2022-05-03 80.70 80.70 80.20 80.50 0.1M
2022-04-29 80.00 80.70 79.80 80.70 0.2M
2022-04-28 80.00 80.10 79.70 79.90 0.3M
2022-04-27 81.00 81.00 79.60 79.80 0.6M
2022-04-26 80.60 81.10 80.60 81.00 0.1M
2022-04-22 81.50 81.90 81.30 81.80 0.1M
2022-04-21 81.50 81.90 81.50 81.90 0.1M
2022-04-20 81.80 81.80 81.50 81.50 0.1M
2022-04-19 81.20 81.80 81.20 81.50 0.1M
2022-04-18 80.50 81.80 80.50 81.20 0.2M
2022-04-15 81.00 81.60 81.00 81.10 0.2M
2022-04-14 81.80 81.80 81.00 81.30 0.2M
2022-04-13 82.00 82.00 80.90 81.80 0.4M
2022-04-12 80.10 80.70 79.90 80.20 0.4M
2022-04-11 80.60 80.80 80.30 80.40 0.2M
2022-04-08 81.10 81.10 80.50 80.50 0.3M
2022-04-07 80.90 81.20 80.50 81.20 0.2M
2022-04-06 80.90 81.60 80.40 80.90 0.2M
2022-04-01 80.90 81.00 80.60 80.90 0.1M
2022-03-31 81.60 81.60 80.90 80.90 0.1M
2022-03-30 80.60 81.60 80.60 81.60 0.2M
2022-03-29 81.00 81.10 80.60 80.60 0.1M
2022-03-28 80.50 81.30 80.20 81.00 0.3M
2022-03-25 82.00 82.10 80.80 80.90 0.4M
2022-03-24 80.40 82.80 80.40 82.80 0.3M
2022-03-23 80.40 80.90 80.40 80.60 0.3M
2022-03-22 80.80 80.80 80.30 80.30 0.4M
2022-03-21 80.50 81.40 80.50 80.80 0.4M
2022-03-18 81.70 82.00 80.10 80.10 2.1M
2022-03-17 81.70 82.00 81.30 81.80 0.2M
2022-03-16 80.80 81.00 80.50 80.80 0.3M
2022-03-15 81.00 81.30 80.80 80.80 0.2M
2022-03-14 81.50 82.20 81.00 81.00 0.3M
2022-03-11 81.50 81.70 81.20 81.50 0.2M
2022-03-10 81.00 81.70 81.00 81.40 0.2M
2022-03-09 81.00 81.00 80.40 80.80 0.2M
2022-03-08 80.40 80.80 80.00 80.60 0.4M
2022-03-07 82.10 82.20 80.00 80.50 0.8M
2022-03-04 82.30 82.40 82.10 82.30 0.2M
2022-03-03 83.10 83.10 82.50 82.70 0.2M
2022-03-02 83.10 83.10 82.50 82.70 0.2M
2022-03-01 82.40 83.60 82.40 83.20 0.2M
2022-02-25 82.50 82.60 82.10 82.40 0.5M
2022-02-24 83.00 83.70 82.60 82.70 0.9M
2022-02-23 83.30 83.70 83.30 83.60 0.1M
2022-02-22 83.40 83.40 83.30 83.40 0.2M
2022-02-21 83.30 83.80 83.20 83.50 0.7M
2022-02-18 83.40 83.50 83.30 83.40 0.5M
2022-02-17 83.50 83.60 83.30 83.40 0.8M
2022-02-16 83.80 84.20 83.40 83.50 0.6M
2022-02-15 84.10 84.10 83.40 83.50 0.9M
2022-02-14 84.10 84.10 83.70 84.10 0.3M
2022-02-11 84.40 84.60 84.20 84.20 0.3M
2022-02-10 84.30 85.00 84.30 84.40 0.2M
2022-02-09 84.30 85.00 84.30 84.30 0.3M
2022-02-08 84.50 85.20 84.30 84.60 0.4M
2022-02-07 84.60 84.90 84.30 84.50 0.3M
2022-01-26 84.40 84.90 84.40 84.60 0.1M
2022-01-25 84.80 85.00 84.60 84.60 0.1M
2022-01-24 84.90 85.50 84.40 84.90 0.2M
2022-01-21 85.50 85.50 84.80 84.90 0.3M
2022-01-20 85.10 85.40 85.00 85.10 0.1M
2022-01-19 85.20 85.30 84.50 85.30 0.1M
2022-01-18 85.00 85.20 84.70 85.20 0.2M
2022-01-17 84.70 85.00 84.60 84.60 0.1M
2022-01-14 85.30 85.30 84.70 84.80 0.1M
2022-01-13 85.50 85.50 85.10 85.30 0.1M
2022-01-12 84.80 85.50 84.70 85.50 0.2M
2022-01-11 84.60 85.40 84.40 85.00 0.2M
2022-01-10 84.10 84.60 84.10 84.50 0.1M
2022-01-07 84.20 84.50 84.00 84.10 0.2M
2022-01-06 84.20 84.30 84.10 84.10 0.1M
2022-01-05 84.50 84.50 84.10 84.50 0.1M
2022-01-04 84.60 84.90 84.30 84.50 0.2M
2022-01-03 84.50 84.80 84.50 84.60 0.1M