Zero One Technology Co Ltd (3029)

3029
🏛️ 대만 →
121.50
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
2023-12-29 64.90 65.60 64.40 65.40 0.6M
2023-12-28 64.80 65.30 64.70 64.80 0.5M
2023-12-27 64.60 65.00 64.40 64.60 0.4M
2023-12-26 64.10 64.50 64.10 64.50 0.5M
2023-12-25 64.40 64.50 64.10 64.10 0.4M
2023-12-22 64.40 64.70 64.30 64.30 0.3M
2023-12-21 64.30 64.60 64.20 64.30 0.4M
2023-12-20 64.60 65.10 64.60 64.70 0.3M
2023-12-19 65.10 65.10 64.30 64.50 0.6M
2023-12-18 66.00 66.00 65.00 65.20 0.5M
2023-12-15 66.60 66.90 65.50 65.80 0.8M
2023-12-14 65.70 66.50 65.40 66.20 1.1M
2023-12-13 64.30 65.50 64.30 65.20 0.9M
2023-12-12 64.30 64.60 64.00 64.10 1.0M
2023-12-11 65.10 65.40 64.50 64.60 0.9M
2023-12-08 65.40 66.70 65.10 65.10 1.2M
2023-12-07 66.20 66.70 65.40 65.40 1.4M
2023-12-06 67.60 68.50 66.50 66.60 2.6M
2023-12-05 66.30 67.40 65.30 67.40 1.3M
2023-12-04 66.50 67.40 66.00 66.30 1.6M
2023-12-01 65.90 66.50 65.50 66.20 0.6M
2023-11-30 65.30 65.80 65.10 65.80 0.4M
2023-11-29 65.50 66.00 65.10 65.20 0.7M
2023-11-28 65.20 65.70 65.00 65.20 0.5M
2023-11-27 66.70 66.70 65.20 65.20 0.9M
2023-11-24 66.40 66.50 65.80 66.40 0.9M
2023-11-23 66.50 66.50 65.50 66.10 1.3M
2023-11-22 65.40 65.80 64.80 65.80 0.7M
2023-11-21 66.10 66.40 65.30 65.30 1.2M
2023-11-20 65.30 66.10 65.20 65.90 1.8M
2023-11-17 64.60 65.20 64.50 65.10 0.9M
2023-11-16 64.20 64.70 63.50 63.90 0.7M
2023-11-15 64.90 65.50 64.00 64.20 1.3M
2023-11-14 65.30 65.50 63.90 64.90 1.0M
2023-11-13 65.40 65.70 64.70 65.10 1.2M
2023-11-10 65.20 65.20 63.90 64.30 1.0M
2023-11-09 65.80 65.90 64.80 65.20 1.5M
2023-11-08 65.30 65.70 65.10 65.60 2.5M
2023-11-07 64.60 65.50 64.40 64.90 1.5M
2023-11-06 63.50 65.20 63.40 64.30 2.7M
2023-11-03 62.30 63.60 62.30 63.00 1.9M
2023-11-02 61.30 61.90 61.30 61.60 0.4M
2023-11-01 61.10 61.10 60.10 60.80 0.6M
2023-10-31 62.30 62.50 60.40 60.50 1.1M
2023-10-30 62.10 62.70 61.70 62.00 0.7M
2023-10-27 61.50 63.30 61.30 62.00 1.8M
2023-10-26 61.20 61.70 60.50 60.80 0.5M
2023-10-25 61.50 62.40 61.50 61.90 0.6M
2023-10-24 60.10 61.50 60.10 61.40 0.6M
2023-10-23 59.80 60.60 59.70 60.10 0.7M
2023-10-20 60.60 60.60 59.60 60.20 1.1M
2023-10-19 61.50 61.50 60.20 60.80 1.1M
2023-10-18 63.10 63.40 61.00 61.50 3.1M
2023-10-17 65.80 66.00 62.70 62.90 1.9M
2023-10-16 64.70 65.40 64.30 65.40 1.2M
2023-10-13 65.30 66.10 65.00 65.10 1.7M
2023-10-12 64.70 65.70 64.20 65.50 2.5M
2023-10-11 64.80 65.10 63.50 64.30 2.8M
2023-10-06 62.90 64.40 62.90 64.10 3.4M
2023-10-05 61.70 62.90 61.70 62.70 1.1M
2023-10-04 61.60 61.70 61.10 61.40 0.5M
2023-10-03 62.20 62.60 61.80 62.20 0.8M
2023-10-02 62.20 62.40 61.70 62.00 0.7M
2023-09-28 61.60 62.00 61.50 61.90 0.6M
2023-09-27 61.30 61.80 61.10 61.50 0.5M
2023-09-26 61.20 61.80 61.10 61.50 1.1M
2023-09-25 60.50 61.30 60.50 61.20 0.7M
2023-09-22 59.60 60.50 59.30 60.50 0.5M
2023-09-21 60.10 60.10 59.40 59.80 1.0M
2023-09-20 60.60 60.60 60.00 60.20 0.8M
2023-09-19 60.20 60.60 60.10 60.50 0.5M
2023-09-18 60.90 60.90 60.00 60.10 1.0M
2023-09-15 61.40 61.60 60.90 60.90 0.7M
2023-09-14 60.20 61.20 60.20 61.00 0.7M
2023-09-13 60.10 60.60 59.80 60.00 0.7M
2023-09-12 60.20 60.60 59.80 60.00 1.5M
2023-09-11 63.30 63.30 60.20 60.20 2.2M
2023-09-08 61.60 63.30 61.60 62.50 1.9M
2023-09-07 61.30 62.30 61.00 61.70 1.0M
2023-09-06 61.60 61.70 60.90 61.30 0.8M
2023-09-05 61.30 61.60 60.70 61.30 0.8M
2023-09-04 60.60 61.30 59.80 61.00 0.8M
2023-09-01 61.00 61.20 60.20 60.30 0.6M
2023-08-31 60.30 60.80 59.80 60.60 0.7M
2023-08-30 60.30 60.80 59.80 60.20 0.9M
2023-08-29 59.50 60.00 59.20 59.60 0.7M
2023-08-28 61.00 61.00 59.10 59.20 2.4M
2023-08-25 61.00 61.70 60.60 60.60 1.0M
2023-08-24 62.20 62.60 61.00 61.20 1.2M
2023-08-23 61.90 62.00 61.00 61.50 0.8M
2023-08-22 62.50 62.90 61.30 61.40 1.1M
2023-08-21 61.50 62.30 61.40 61.90 0.8M
2023-08-18 62.70 63.00 60.90 61.10 1.6M
2023-08-17 60.60 63.00 60.60 62.90 1.6M
2023-08-16 60.50 61.40 59.70 61.30 1.9M
2023-08-15 61.60 62.20 61.20 61.30 1.6M
2023-08-14 63.30 63.60 60.70 60.80 3.5M
2023-08-11 65.10 65.40 63.70 63.80 1.8M
2023-08-10 66.10 66.40 64.50 64.60 3.4M
2023-08-09 68.00 68.40 66.30 66.70 3.4M
2023-08-08 69.20 71.40 67.10 68.40 9.1M
2023-08-07 67.50 69.80 67.30 69.80 6.3M
2023-08-04 64.20 68.80 64.20 68.50 7.9M
2023-08-02 67.00 67.30 64.50 64.90 6.7M
2023-08-01 68.30 69.70 66.30 66.90 12.7M
2023-07-31 68.00 72.90 67.50 68.10 33.1M
2023-07-28 68.40 68.40 65.00 66.30 13.2M
2023-07-27 64.00 68.20 62.60 68.00 25.3M
2023-07-26 63.10 66.60 62.10 64.40 27.9M
2023-07-25 61.00 62.50 60.80 62.40 3.7M
2023-07-24 61.60 61.70 60.00 60.60 1.8M
2023-07-21 60.30 60.70 58.70 60.50 1.3M
2023-07-20 59.70 60.60 58.90 60.40 1.3M
2023-07-19 60.50 60.80 59.10 59.10 1.4M
2023-07-18 62.60 62.60 60.00 60.00 2.5M
2023-07-17 62.10 62.80 61.60 61.90 2.2M
2023-07-14 62.50 62.60 61.20 61.80 3.5M
2023-07-13 59.30 60.40 59.20 59.50 1.6M
2023-07-12 59.00 59.40 58.50 59.30 1.2M
2023-07-11 59.00 59.60 58.60 58.70 1.1M
2023-07-10 59.50 59.70 58.00 58.50 2.5M
2023-07-07 61.00 61.00 59.00 59.60 2.8M
2023-07-06 62.50 62.60 61.30 61.30 1.5M
2023-07-05 63.50 63.60 62.20 62.20 1.7M
2023-07-04 63.70 64.20 61.50 63.30 4.4M
2023-07-03 62.10 63.10 61.70 63.00 2.6M
2023-06-30 61.60 61.90 60.70 61.60 1.1M
2023-06-29 60.30 61.30 60.30 61.30 1.6M
2023-06-28 60.50 61.40 60.10 60.20 1.4M
2023-06-27 61.30 61.60 60.20 60.30 2.3M
2023-06-26 62.50 62.50 61.40 61.50 1.8M
2023-06-21 62.60 63.30 62.40 62.80 1.4M
2023-06-20 63.80 64.30 62.50 62.60 2.4M
2023-06-19 62.60 63.90 62.30 63.10 2.2M
2023-06-16 63.20 63.70 62.30 62.50 2.1M
2023-06-15 62.40 64.40 62.10 63.00 6.6M
2023-06-14 62.10 63.30 62.00 62.40 3.1M
2023-06-13 61.80 62.50 61.50 61.90 2.4M
2023-06-12 62.40 62.40 61.10 61.20 2.7M
2023-06-09 62.30 62.80 62.10 62.10 2.2M
2023-06-08 64.00 64.40 61.70 62.00 5.9M
2023-06-07 64.30 64.70 63.70 64.00 3.7M
2023-06-06 66.10 66.20 64.10 64.30 3.8M
2023-06-05 66.70 66.80 65.20 65.40 3.7M
2023-06-02 66.00 67.30 65.70 66.10 6.4M
2023-06-01 64.60 65.60 63.20 65.60 6.2M
2023-05-31 65.90 66.60 65.00 65.00 5.1M
2023-05-30 68.30 68.90 65.60 66.20 8.8M
2023-05-29 66.00 68.30 65.80 67.30 12.5M
2023-05-26 65.70 67.90 64.30 65.60 20.3M
2023-05-25 64.40 65.60 63.30 64.20 13.3M
2023-05-24 62.60 64.20 62.60 62.90 6.0M
2023-05-23 63.00 63.30 61.90 62.70 5.3M
2023-05-22 62.20 63.20 61.10 63.10 6.9M
2023-05-19 71.00 71.60 61.70 62.30 42.0M
2023-05-18 64.50 68.50 64.50 68.50 9.9M
2023-05-17 61.00 62.80 61.00 62.30 9.4M
2023-05-16 61.10 61.70 60.70 60.90 3.8M
2023-05-15 61.50 61.80 60.00 60.80 5.0M
2023-05-12 59.30 61.90 59.20 61.20 8.1M
2023-05-11 60.60 60.70 58.10 59.60 6.0M
2023-05-10 60.10 60.40 59.40 59.90 3.3M
2023-05-09 62.70 63.20 59.20 59.90 14.9M
2023-05-08 61.50 62.90 60.70 62.30 19.8M
2023-05-05 60.50 62.00 59.10 60.20 10.4M
2023-05-04 59.30 61.40 59.00 59.60 9.4M
2023-05-03 61.10 61.80 59.10 59.50 11.7M
2023-05-02 60.20 63.90 59.60 61.10 36.9M
2023-04-28 56.80 59.30 56.40 58.30 13.3M
2023-04-27 56.10 57.10 55.50 55.80 4.1M
2023-04-26 55.70 57.00 54.40 55.40 7.5M
2023-04-25 57.50 58.40 55.00 55.80 6.7M
2023-04-24 55.70 58.60 55.50 57.60 7.8M
2023-04-21 56.90 57.30 54.60 56.00 7.4M
2023-04-20 58.10 59.50 56.70 56.80 11.9M
2023-04-19 57.30 59.40 57.20 57.20 7.0M
2023-04-18 59.80 60.50 57.00 57.30 10.5M
2023-04-17 57.90 62.00 57.30 59.60 24.9M
2023-04-14 55.60 58.10 55.10 56.60 11.0M
2023-04-13 56.00 56.00 54.60 55.00 4.8M
2023-04-12 56.10 56.40 55.60 56.00 5.1M
2023-04-11 58.50 59.00 55.50 56.90 12.7M
2023-04-10 55.40 59.20 55.10 59.00 12.3M
2023-04-07 54.90 55.40 54.80 55.00 1.5M
2023-04-06 54.80 54.80 53.60 54.50 2.5M
2023-03-31 55.50 55.70 54.20 55.10 3.1M
2023-03-30 56.10 56.70 55.20 55.30 2.2M
2023-03-29 56.00 56.60 55.20 55.60 2.1M
2023-03-28 56.40 56.60 54.50 55.60 4.5M
2023-03-27 57.00 58.30 56.10 56.10 4.7M
2023-03-24 58.00 58.60 56.30 57.00 7.8M
2023-03-23 56.00 57.10 55.70 57.00 5.3M
2023-03-22 57.60 57.90 55.70 56.20 9.2M
2023-03-21 57.00 59.30 55.90 56.70 22.3M
2023-03-20 53.10 57.10 53.10 56.00 19.4M
2023-03-17 51.90 54.30 51.70 52.60 9.3M
2023-03-16 55.00 55.00 53.40 54.50 5.2M
2023-03-15 55.60 55.80 54.60 55.00 4.3M
2023-03-14 56.50 56.70 54.80 54.80 5.0M
2023-03-13 54.20 57.30 53.80 56.20 10.5M
2023-03-10 55.60 55.80 53.90 54.60 7.0M
2023-03-09 57.00 58.60 55.50 56.30 12.3M
2023-03-08 55.10 58.90 54.70 57.40 17.9M
2023-03-07 52.30 56.60 52.20 55.10 18.7M
2023-03-06 51.10 52.30 51.00 51.50 6.1M
2023-03-03 50.00 51.20 49.50 50.50 6.6M
2023-03-02 49.60 49.75 49.10 49.55 2.3M
2023-03-01 49.00 50.00 48.90 49.60 6.4M
2023-02-24 48.50 49.25 48.00 48.65 3.4M
2023-02-23 48.60 49.30 48.25 48.40 4.8M
2023-02-22 47.80 49.00 47.80 48.80 7.8M
2023-02-21 47.70 47.80 46.95 47.30 1.6M
2023-02-20 47.40 47.90 47.25 47.60 2.5M
2023-02-17 47.35 47.35 46.85 47.00 1.2M
2023-02-16 47.60 47.65 46.95 47.40 1.9M
2023-02-15 47.30 47.55 46.60 47.45 2.6M
2023-02-14 48.00 48.50 46.80 47.35 6.7M
2023-02-13 46.60 48.00 46.60 47.70 7.4M
2023-02-10 45.95 47.00 45.60 46.00 3.9M
2023-02-09 45.20 46.15 45.15 45.65 3.5M
2023-02-08 44.35 45.00 44.20 44.95 1.6M
2023-02-07 44.60 44.60 43.25 44.05 1.4M
2023-02-06 42.60 43.40 42.50 43.40 0.8M
2023-02-03 42.70 42.70 42.40 42.60 0.3M
2023-02-02 42.35 42.70 42.35 42.60 0.5M
2023-02-01 41.85 42.45 41.85 42.45 0.5M
2023-01-31 41.35 41.90 41.35 41.85 0.2M
2023-01-30 41.50 41.90 41.50 41.70 0.4M
2023-01-17 41.15 41.45 41.15 41.30 0.2M
2023-01-16 40.80 41.15 40.80 41.15 0.1M
2023-01-13 41.30 41.30 40.85 40.90 0.2M
2023-01-12 41.70 41.70 41.10 41.20 0.2M
2023-01-11 41.65 41.70 41.40 41.65 0.2M
2023-01-10 41.40 41.60 41.40 41.55 0.2M
2023-01-09 40.90 41.55 40.80 41.40 0.4M
2023-01-06 40.80 40.90 40.65 40.90 0.2M
2023-01-05 40.40 40.90 40.30 40.80 0.3M
2023-01-04 40.15 40.35 40.15 40.15 0.1M
2023-01-03 40.15 40.20 39.95 40.10 0.1M