Zyxel Group Corp (3704)

3704
🏛️ 대만 →
33.25
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 34.60 34.60 33.25 33.25 4.1M
2025-09-25 36.25 36.25 33.75 34.40 6.7M
2025-09-24 36.15 36.80 35.40 36.05 3.1M
2025-09-23 36.05 36.10 35.00 35.70 3.8M
2025-09-22 35.60 37.05 35.35 35.95 4.4M
2025-09-19 36.85 37.15 35.50 35.50 5.6M
2025-09-18 38.35 39.30 36.20 36.50 12.3M
2025-09-17 36.80 37.90 36.60 36.90 5.5M
2025-09-16 36.80 37.35 35.80 36.40 4.1M
2025-09-15 36.80 36.95 35.20 35.95 7.4M
2025-09-12 37.25 37.50 36.45 36.70 5.3M
2025-09-11 39.65 40.45 36.65 36.95 18.2M
2025-09-10 38.80 39.30 38.30 38.40 10.9M
2025-09-09 39.00 40.60 38.10 39.30 33.2M
2025-09-08 36.90 38.45 35.90 37.80 17.4M
2025-09-05 37.10 37.40 35.00 36.90 29.8M
2025-09-04 34.30 35.80 34.05 35.80 40.9M
2025-09-03 29.60 32.55 29.60 32.55 11.1M
2025-09-02 31.25 31.35 29.00 29.60 5.7M
2025-09-01 34.00 34.40 30.70 30.85 19.3M
2025-08-29 33.50 33.95 31.90 33.95 16.3M
2025-08-28 29.00 31.15 28.85 30.90 9.1M
2025-08-27 29.10 29.20 28.75 29.05 2.2M
2025-08-26 28.15 29.80 27.95 29.05 8.3M
2025-08-25 27.95 28.40 27.90 28.25 2.2M
2025-08-22 27.50 28.05 27.35 27.65 1.2M
2025-08-21 27.20 27.80 27.20 27.25 1.0M
2025-08-20 27.85 27.85 26.90 27.05 1.2M
2025-08-19 28.05 28.45 27.85 27.85 0.8M
2025-08-18 28.10 28.50 27.80 28.10 1.0M
2025-08-15 27.95 28.25 27.85 28.10 0.9M
2025-08-14 27.60 28.05 27.55 27.80 0.7M
2025-08-13 27.50 28.30 27.30 27.50 1.4M
2025-08-12 26.95 27.45 26.80 27.40 0.8M
2025-08-11 27.10 27.30 26.90 26.95 0.8M
2025-08-08 28.00 28.05 27.20 27.30 1.6M
2025-08-07 28.10 28.60 27.90 28.00 1.1M
2025-08-06 28.20 28.40 27.95 28.10 0.9M
2025-08-05 28.15 28.80 28.00 28.30 1.5M
2025-08-04 28.20 28.90 27.90 28.65 1.3M
2025-08-01 27.00 28.55 26.65 28.25 1.8M
2025-07-31 27.85 27.85 27.40 27.45 0.8M
2025-07-30 27.65 27.85 27.35 27.75 1.1M
2025-07-29 28.25 28.25 27.40 27.65 1.0M
2025-07-28 28.20 28.55 28.05 28.05 1.8M
2025-07-25 27.45 28.80 27.40 28.05 4.1M
2025-07-24 27.35 27.45 27.05 27.45 1.1M
2025-07-23 26.80 27.30 26.70 27.20 1.1M
2025-07-22 27.55 27.85 26.35 26.40 2.4M
2025-07-21 26.80 27.30 26.80 27.30 1.1M
2025-07-18 26.75 26.90 26.55 26.75 0.8M
2025-07-17 26.60 26.65 26.25 26.50 1.0M
2025-07-16 26.70 26.80 25.75 26.45 4.4M
2025-07-15 27.45 27.65 27.30 27.55 0.6M
2025-07-14 27.90 28.00 27.45 27.45 1.1M
2025-07-11 27.60 28.20 27.60 28.00 2.2M
2025-07-10 26.90 27.25 26.90 27.05 0.4M
2025-07-09 26.60 27.20 26.35 27.10 0.6M
2025-07-08 27.00 27.00 26.40 26.60 0.6M
2025-07-07 27.05 27.10 26.45 26.85 0.4M
2025-07-04 27.60 27.80 27.05 27.05 0.8M
2025-07-03 27.40 27.95 27.40 27.80 1.3M
2025-07-02 27.25 27.50 27.20 27.25 0.4M
2025-07-01 27.35 27.55 27.20 27.30 0.5M
2025-06-30 28.20 28.20 27.15 27.15 0.8M
2025-06-27 28.25 28.25 27.95 28.00 0.8M
2025-06-26 27.95 28.25 27.80 27.85 0.9M
2025-06-25 27.80 28.05 27.45 27.65 0.9M
2025-06-24 27.15 27.90 27.15 27.55 1.5M
2025-06-23 26.20 26.70 26.00 26.65 0.7M
2025-06-20 27.25 27.45 26.60 26.75 1.2M
2025-06-19 28.05 28.20 27.20 27.25 1.7M
2025-06-18 27.95 28.60 27.75 28.25 1.9M
2025-06-17 27.90 28.20 27.30 27.75 1.5M
2025-06-16 27.50 27.70 27.15 27.65 0.7M
2025-06-13 28.40 28.40 27.65 27.65 2.2M
2025-06-12 28.75 28.90 28.45 28.45 1.0M
2025-06-11 28.85 28.90 28.25 28.75 1.3M
2025-06-10 28.95 29.30 28.95 29.00 1.2M
2025-06-09 28.85 29.05 28.45 28.80 0.7M
2025-06-06 28.90 29.15 28.65 28.65 0.7M
2025-06-05 28.80 29.10 28.50 28.85 0.9M
2025-06-04 28.10 28.85 28.10 28.60 1.4M
2025-06-03 28.00 28.20 27.75 27.75 0.9M
2025-06-02 28.75 28.80 27.70 27.75 1.8M
2025-05-29 29.20 29.85 28.85 28.95 8.5M
2025-05-28 29.45 29.95 28.85 28.95 1.6M
2025-05-27 29.95 30.10 29.15 29.15 1.5M
2025-05-26 30.15 30.25 29.60 29.85 0.9M
2025-05-23 30.65 30.80 30.10 30.15 2.2M
2025-05-22 29.35 30.75 29.10 30.65 5.7M
2025-05-21 29.35 29.60 29.20 29.60 1.0M
2025-05-20 30.20 30.20 29.25 29.25 3.1M
2025-05-19 31.35 31.35 29.70 29.90 6.5M
2025-05-16 30.25 31.85 30.00 31.80 10.7M
2025-05-15 30.65 30.65 29.90 30.00 1.7M
2025-05-14 30.25 30.75 30.05 30.40 2.0M
2025-05-13 30.40 30.65 29.80 29.80 2.0M
2025-05-12 29.85 30.20 29.70 30.10 1.2M
2025-05-09 29.60 29.75 29.05 29.60 1.3M
2025-05-08 29.40 29.65 29.20 29.50 1.1M
2025-05-07 29.35 29.40 28.85 29.10 0.7M
2025-05-06 28.80 29.20 28.70 29.05 0.9M
2025-05-05 30.30 30.30 28.25 28.60 1.7M
2025-05-02 30.50 30.50 30.00 30.00 1.2M
2025-04-30 31.10 31.25 29.90 29.90 2.3M
2025-04-29 31.00 31.30 30.65 30.80 3.9M
2025-04-28 29.45 31.00 29.35 30.85 4.8M
2025-04-25 29.05 29.60 28.55 29.10 1.7M
2025-04-24 29.00 29.00 28.00 28.40 1.1M
2025-04-23 28.55 29.05 28.15 28.85 1.5M
2025-04-22 28.00 28.60 27.70 27.70 1.8M
2025-04-21 29.85 29.95 28.40 28.40 1.2M
2025-04-18 30.45 30.65 29.75 29.75 1.1M
2025-04-17 30.60 31.00 29.90 30.45 1.8M
2025-04-16 31.50 31.80 30.25 30.25 3.4M
2025-04-15 29.70 30.75 29.30 30.40 3.3M
2025-04-14 29.15 29.40 28.25 28.55 3.1M
2025-04-11 26.35 27.75 26.00 27.60 4.8M
2025-04-10 28.40 28.60 27.75 28.55 5.8M
2025-04-09 26.50 27.40 25.95 26.00 6.1M
2025-04-08 28.35 28.90 28.35 28.80 5.8M
2025-04-07 31.50 31.50 31.50 31.50 0.4M
2025-04-02 34.60 35.25 34.10 34.95 0.9M
2025-04-01 33.45 35.00 33.25 34.75 1.4M
2025-03-31 34.65 34.80 33.30 33.35 2.2M
2025-03-28 36.90 36.90 35.55 35.65 1.9M
2025-03-27 37.50 37.60 36.95 37.15 1.1M
2025-03-26 38.20 38.35 37.60 37.60 1.9M
2025-03-25 39.80 39.85 38.05 38.05 6.0M
2025-03-24 37.85 39.50 37.65 39.25 4.9M
2025-03-21 37.55 38.35 37.40 37.50 1.6M
2025-03-20 38.50 38.85 37.35 37.45 3.7M
2025-03-19 37.30 37.80 36.85 37.25 1.1M
2025-03-18 37.15 37.55 37.00 37.25 0.6M
2025-03-17 36.80 37.20 36.55 36.85 0.7M
2025-03-14 36.25 36.60 35.95 36.35 1.1M
2025-03-13 37.30 37.75 36.05 36.05 1.7M
2025-03-12 37.30 37.40 37.00 37.00 1.1M
2025-03-11 38.25 38.30 37.00 37.25 3.4M
2025-03-10 39.80 39.90 39.00 39.30 0.9M
2025-03-07 41.85 42.25 39.55 39.60 8.6M
2025-03-06 40.00 41.80 39.25 41.25 3.7M
2025-03-05 40.00 40.20 39.55 39.55 0.9M
2025-03-04 39.40 40.60 38.50 40.20 1.3M
2025-03-03 40.45 40.60 39.40 39.40 1.1M
2025-02-27 40.90 41.10 40.20 40.40 1.2M
2025-02-26 40.10 40.90 39.90 40.85 1.4M
2025-02-25 40.30 40.75 40.05 40.15 1.1M
2025-02-24 40.60 40.80 40.25 40.60 0.8M
2025-02-21 41.10 41.10 40.35 40.60 1.1M
2025-02-20 41.50 41.60 40.65 40.75 1.3M
2025-02-19 42.20 42.60 41.40 41.40 1.8M
2025-02-18 41.40 41.90 41.00 41.90 2.2M
2025-02-17 41.30 42.85 41.10 42.25 2.8M
2025-02-14 41.55 41.75 40.85 41.10 1.6M
2025-02-13 41.65 42.25 41.10 41.45 1.8M
2025-02-12 41.15 42.80 41.15 41.40 4.8M
2025-02-11 40.90 42.10 40.60 41.10 4.2M
2025-02-10 40.25 40.40 39.60 40.20 1.3M
2025-02-07 40.40 40.45 39.65 40.30 2.3M
2025-02-06 39.50 40.30 39.10 40.10 4.2M
2025-02-05 38.25 38.45 37.75 38.05 1.1M
2025-02-04 38.60 38.60 37.50 37.80 1.2M
2025-02-03 38.00 38.50 37.55 38.45 1.0M
2025-01-22 38.50 38.75 37.65 38.45 1.4M
2025-01-21 37.65 38.90 37.65 38.20 1.0M
2025-01-20 37.45 38.05 36.90 37.95 0.9M
2025-01-17 36.95 37.40 36.60 37.05 0.7M
2025-01-16 37.20 37.30 36.55 36.60 0.9M
2025-01-15 36.60 37.00 36.00 36.90 1.5M
2025-01-14 35.40 36.65 35.30 36.55 1.0M
2025-01-13 36.60 36.65 34.35 35.20 2.7M
2025-01-10 36.20 36.80 36.15 36.60 1.6M
2025-01-09 38.40 38.40 36.20 36.20 2.4M
2025-01-08 38.30 38.60 38.05 38.40 0.5M
2025-01-07 39.30 39.30 38.25 38.30 0.8M
2025-01-06 38.85 39.20 38.55 38.90 0.7M
2025-01-03 39.20 39.40 38.05 38.20 1.8M
2025-01-02 39.50 39.95 38.85 39.20 0.8M