AAEON Technology Inc (6579)

6579
🏛️ 대만 →
118.00
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
2021-12-30 69.20 69.50 69.20 69.40 0.1M
2021-12-29 68.30 69.50 67.90 68.80 0.0M
2021-12-28 67.60 68.50 67.60 67.90 0.0M
2021-12-27 67.30 67.70 67.30 67.60 0.0M
2021-12-24 66.50 67.30 66.50 67.30 0.0M
2021-12-23 66.80 67.00 66.50 66.90 0.0M
2021-12-22 66.70 66.90 66.70 66.80 0.0M
2021-12-21 66.30 66.70 66.30 66.70 0.0M
2021-12-20 66.20 67.10 66.20 67.00 0.0M
2021-12-17 66.20 67.60 66.20 66.40 0.0M
2021-12-16 66.50 67.50 66.50 67.00 0.0M
2021-12-15 66.20 66.50 66.10 66.50 0.0M
2021-12-14 66.00 66.40 65.10 66.40 0.0M
2021-12-13 66.90 66.90 66.40 66.40 0.0M
2021-12-10 66.70 66.70 66.70 66.70 0.0M
2021-12-09 66.90 67.00 65.70 66.80 0.0M
2021-12-08 65.50 66.90 65.50 66.90 0.1M
2021-12-07 65.70 65.70 65.30 65.40 0.0M
2021-12-06 63.70 64.00 63.70 63.80 0.0M
2021-12-03 64.50 64.50 64.00 64.00 0.0M
2021-12-02 63.90 63.90 63.80 63.90 0.0M
2021-12-01 63.30 63.90 63.30 63.90 0.0M
2021-11-30 63.40 63.50 63.20 63.20 0.0M
2021-11-29 61.70 63.20 61.70 63.20 0.0M
2021-11-26 63.90 63.90 62.70 62.70 0.0M
2021-11-25 63.60 63.60 63.00 63.10 0.0M
2021-11-24 63.40 63.90 63.40 63.90 0.0M
2021-11-23 63.50 63.80 63.50 63.80 0.0M
2021-11-22 64.50 64.50 63.60 63.60 0.0M
2021-11-19 63.70 63.80 63.60 63.80 0.0M
2021-11-18 63.90 63.90 63.30 63.70 0.0M
2021-11-17 63.60 63.80 63.40 63.80 0.0M
2021-11-16 63.50 63.90 63.40 63.90 0.0M
2021-11-15 63.20 63.50 63.10 63.50 0.0M
2021-11-12 63.10 63.30 62.90 62.90 0.0M
2021-11-11 63.20 63.30 63.20 63.30 0.0M
2021-11-10 63.10 63.20 63.00 63.20 0.0M
2021-11-09 62.90 63.20 62.90 63.20 0.0M
2021-11-08 62.80 63.50 62.80 63.50 0.0M
2021-11-05 64.00 64.00 62.30 62.70 0.0M
2021-11-04 64.00 64.00 63.20 63.70 0.0M
2021-11-03 63.40 64.40 63.40 64.40 0.0M
2021-11-02 64.80 64.80 63.50 63.50 0.0M
2021-11-01 63.50 64.80 63.50 64.00 0.0M
2021-10-29 64.90 64.90 64.00 64.80 0.0M
2021-10-28 65.00 65.00 65.00 65.00 0.0M
2021-10-27 64.70 65.00 64.70 65.00 0.0M
2021-10-26 63.70 65.30 63.60 65.00 0.0M
2021-10-25 62.00 63.80 62.00 63.80 0.0M
2021-10-22 62.40 62.50 61.90 62.00 0.0M
2021-10-21 61.40 62.00 61.40 62.00 0.0M
2021-10-20 61.60 61.90 61.50 61.90 0.0M
2021-10-19 62.10 62.80 62.10 62.30 0.0M
2021-10-18 60.70 62.10 60.50 62.10 0.0M
2021-10-15 60.70 60.70 60.70 60.70 0.0M
2021-10-14 61.20 61.20 60.60 60.60 0.0M
2021-10-13 60.50 61.20 60.00 61.20 0.0M
2021-10-12 59.80 60.00 59.50 59.70 0.0M
2021-10-08 60.00 60.00 59.90 59.90 0.0M
2021-10-07 60.00 60.00 59.60 60.00 0.0M
2021-10-06 59.80 59.80 59.20 59.30 0.0M
2021-10-05 59.50 60.00 59.50 59.50 0.0M
2021-10-04 60.50 60.50 59.40 59.50 0.0M
2021-10-01 60.40 60.40 59.70 60.00 0.0M
2021-09-30 60.40 60.80 60.40 60.80 0.0M
2021-09-29 60.80 60.80 60.50 60.70 0.0M
2021-09-28 61.10 61.20 61.10 61.20 0.0M
2021-09-27 61.70 61.70 60.80 60.90 0.0M
2021-09-24 60.50 60.50 60.30 60.50 0.0M
2021-09-23 60.20 60.20 60.10 60.10 0.0M
2021-09-22 61.40 61.40 59.80 59.90 0.0M
2021-09-17 61.00 61.50 60.60 60.80 0.0M
2021-09-16 62.00 62.00 61.40 61.40 0.0M
2021-09-15 62.40 62.50 61.30 62.50 0.0M
2021-09-14 61.70 62.50 61.60 62.50 0.0M
2021-09-13 62.40 62.60 62.00 62.00 0.0M
2021-09-10 62.00 62.00 62.00 62.00 0.0M
2021-09-09 62.00 62.40 61.60 61.80 0.0M
2021-09-08 63.00 63.00 61.60 61.80 0.0M
2021-09-07 63.80 63.80 62.90 63.00 0.0M
2021-09-06 62.60 63.00 62.60 62.90 0.0M
2021-09-03 64.00 64.00 62.70 63.30 0.0M
2021-09-02 62.90 63.00 62.80 62.80 0.0M
2021-09-01 62.00 62.00 61.60 62.00 0.0M
2021-08-31 62.00 62.00 61.50 61.50 0.0M
2021-08-30 61.60 62.00 61.60 62.00 0.0M
2021-08-27 62.50 62.50 62.10 62.10 0.0M
2021-08-26 63.10 63.10 62.30 62.50 0.0M
2021-08-25 63.20 63.50 63.00 63.20 0.0M
2021-08-24 64.60 64.60 63.70 63.70 0.0M
2021-08-23 61.50 66.30 61.50 66.00 0.1M
2021-08-20 61.40 61.50 61.40 61.50 0.0M
2021-08-19 61.50 61.50 60.60 60.60 0.0M
2021-08-18 60.40 62.00 58.60 61.50 0.1M
2021-08-17 61.60 62.80 61.30 61.30 0.0M
2021-08-16 62.20 62.20 62.00 62.00 0.0M
2021-08-13 62.50 62.90 62.50 62.70 0.0M
2021-08-12 62.10 62.50 61.70 62.50 0.0M
2021-08-11 64.00 64.00 62.70 62.70 0.0M
2021-08-10 64.90 65.00 64.00 64.00 0.0M
2021-08-09 65.60 65.90 65.00 65.20 0.1M
2021-08-06 66.70 66.90 66.00 66.90 0.0M
2021-08-05 67.30 67.30 66.40 66.90 0.0M
2021-08-04 66.20 66.70 66.20 66.70 0.0M
2021-08-03 66.70 66.90 66.00 66.90 0.0M
2021-08-02 66.50 67.50 66.30 67.30 0.0M
2021-07-30 66.90 67.80 66.90 67.10 0.0M
2021-07-29 68.20 68.60 67.60 67.90 0.0M
2021-07-28 66.90 68.70 66.90 68.60 0.0M
2021-07-27 67.40 67.50 66.50 66.90 0.0M
2021-07-26 67.70 68.20 67.70 68.20 0.0M
2021-07-23 69.50 70.70 69.50 70.20 0.0M
2021-07-22 69.50 69.50 68.00 69.30 0.1M
2021-07-21 69.00 69.30 68.10 69.30 0.0M
2021-07-20 69.10 69.10 69.00 69.00 0.0M
2021-07-19 68.50 69.40 68.50 69.30 0.0M
2021-07-16 68.50 68.80 68.00 68.80 0.0M
2021-07-15 68.10 68.10 68.00 68.10 0.0M
2021-07-14 68.10 68.80 68.10 68.20 0.0M
2021-07-13 68.30 69.20 67.70 68.10 0.0M
2021-07-12 68.40 69.30 68.30 68.30 0.0M
2021-07-09 68.80 68.80 68.00 68.50 0.0M
2021-07-08 67.60 68.50 67.60 68.50 0.0M
2021-07-07 68.80 68.80 67.80 68.00 0.0M
2021-07-06 67.30 67.90 67.30 67.80 0.0M
2021-07-05 66.50 68.30 66.40 67.90 0.0M
2021-07-02 66.30 67.10 66.30 66.80 0.0M
2021-07-01 66.90 66.90 66.60 66.90 0.0M
2021-06-30 66.90 66.90 66.80 66.80 0.0M
2021-06-29 67.00 67.10 66.20 66.80 0.0M
2021-06-28 67.60 67.90 67.20 67.20 0.0M
2021-06-25 67.90 67.90 67.50 67.90 0.1M
2021-06-24 69.00 69.00 67.90 67.90 0.0M
2021-06-23 68.50 69.50 67.20 68.00 0.0M
2021-06-22 68.00 68.00 66.20 67.80 0.0M
2021-06-21 67.30 67.40 66.00 66.50 0.0M
2021-06-18 68.50 68.90 68.30 68.60 0.0M
2021-06-17 69.00 69.00 67.30 68.30 0.0M
2021-06-16 68.40 68.40 67.20 67.30 0.0M
2021-06-15 68.50 68.50 68.50 68.50 0.0M
2021-06-11 69.00 69.00 67.80 67.80 0.0M
2021-06-10 67.40 68.90 67.40 68.90 0.0M
2021-06-09 68.00 68.00 66.60 67.00 0.0M
2021-06-08 68.00 68.00 68.00 68.00 0.0M
2021-06-04 70.00 70.00 68.10 68.30 0.0M
2021-06-03 68.70 68.90 68.70 68.90 0.0M
2021-06-02 68.00 70.30 68.00 70.30 0.0M
2021-06-01 67.70 70.00 65.90 69.90 0.0M
2021-05-31 67.60 67.60 67.60 67.60 0.0M
2021-05-28 65.50 69.10 65.50 68.60 0.1M
2021-05-27 64.20 68.40 64.10 67.80 0.0M
2021-05-26 66.50 66.50 65.10 66.40 0.0M
2021-05-25 64.90 66.30 64.90 66.30 0.0M
2021-05-24 62.60 64.50 62.50 64.50 0.0M
2021-05-21 63.50 63.70 63.50 63.70 0.0M
2021-05-20 63.10 63.50 63.00 63.20 0.0M
2021-05-19 63.50 64.70 63.10 64.00 0.0M
2021-05-18 61.30 64.50 61.30 64.10 0.0M
2021-05-17 63.60 63.90 62.00 62.10 0.0M
2021-05-14 64.00 65.40 63.90 63.90 0.1M
2021-05-13 66.40 66.40 62.50 64.30 0.1M
2021-05-12 65.50 66.70 64.50 64.50 0.1M
2021-05-11 69.00 69.30 66.80 66.80 0.1M
2021-05-10 69.70 70.10 69.40 69.40 0.0M
2021-05-07 70.50 70.50 69.90 70.00 0.1M
2021-05-06 71.00 71.00 70.50 70.50 0.0M
2021-05-05 70.30 71.00 70.30 70.90 0.0M
2021-05-04 70.90 71.10 70.10 70.40 0.1M
2021-05-03 71.50 71.60 70.00 70.90 0.0M
2021-04-29 71.00 71.40 70.70 71.30 0.0M
2021-04-28 71.00 71.10 70.40 71.00 0.0M
2021-04-27 70.40 71.00 70.40 70.90 0.0M
2021-04-26 70.60 71.10 70.60 71.00 0.0M
2021-04-23 70.90 70.90 70.20 70.60 0.0M
2021-04-22 70.60 70.60 70.00 70.50 0.1M
2021-04-21 71.20 71.20 70.40 70.40 0.1M
2021-04-20 71.00 71.20 70.70 71.20 0.0M
2021-04-19 70.60 71.00 70.60 70.90 0.1M
2021-04-16 70.20 70.40 69.70 70.40 0.0M
2021-04-15 69.70 70.50 69.70 70.10 0.0M
2021-04-14 70.00 70.20 68.70 69.70 0.1M
2021-04-13 70.80 71.20 70.30 70.30 0.1M
2021-04-12 70.80 71.10 70.60 70.80 0.1M
2021-04-09 70.80 71.30 70.60 71.00 0.0M
2021-04-08 70.50 70.90 70.30 70.80 0.0M
2021-04-07 70.00 70.50 69.90 70.50 0.0M
2021-04-06 69.70 70.00 69.70 69.90 0.0M
2021-04-01 69.70 69.80 69.70 69.70 0.0M
2021-03-31 69.80 70.00 69.70 69.70 0.0M
2021-03-30 70.50 70.50 69.90 70.20 0.0M
2021-03-29 71.20 71.20 70.20 70.40 0.0M
2021-03-26 71.20 71.20 70.10 70.10 0.0M
2021-03-25 69.60 70.20 69.60 70.10 0.0M
2021-03-24 69.20 69.80 69.10 69.70 0.0M
2021-03-23 69.90 69.90 69.10 69.30 0.0M
2021-03-22 68.80 69.60 68.50 69.60 0.0M
2021-03-19 69.10 69.80 68.90 68.90 0.0M
2021-03-18 69.80 70.10 69.50 69.50 0.0M
2021-03-17 69.80 69.80 68.90 69.00 0.0M
2021-03-16 69.90 70.00 69.60 69.80 0.0M
2021-03-15 70.00 70.00 69.60 69.60 0.0M
2021-03-12 69.00 69.90 69.00 69.80 0.0M
2021-03-11 69.60 70.00 68.80 69.70 0.0M
2021-03-10 68.70 68.70 68.70 68.70 0.0M
2021-03-09 68.50 68.80 68.20 68.50 0.0M
2021-03-08 68.90 69.00 68.50 68.80 0.0M
2021-03-05 69.10 69.10 68.80 68.90 0.0M
2021-03-04 70.30 70.40 68.90 69.80 0.0M
2021-03-03 70.00 70.50 69.50 70.30 0.0M
2021-03-02 69.90 69.90 69.30 69.30 0.0M
2021-02-26 71.20 71.20 69.30 69.90 0.1M
2021-02-25 70.00 71.60 70.00 70.60 0.1M
2021-02-24 70.40 70.60 69.70 70.00 0.1M
2021-02-23 69.30 70.60 69.30 70.40 0.0M
2021-02-22 68.70 70.90 68.70 69.80 0.0M
2021-02-19 68.30 68.90 68.30 68.90 0.0M
2021-02-18 68.00 68.90 68.00 68.70 0.0M
2021-02-17 68.20 68.30 67.60 68.30 0.1M
2021-02-05 68.60 68.90 68.20 68.20 0.0M
2021-02-04 68.20 68.40 68.00 68.00 0.0M
2021-02-03 67.90 68.90 67.90 68.00 0.0M
2021-02-02 68.30 68.90 67.10 68.00 0.0M
2021-02-01 68.10 69.40 68.10 68.20 0.0M
2021-01-29 69.40 69.40 68.20 68.20 0.0M
2021-01-28 69.80 70.40 69.30 69.80 0.0M
2021-01-27 69.80 70.00 69.70 70.00 0.0M
2021-01-26 70.10 70.10 69.60 69.80 0.0M
2021-01-25 70.00 70.00 69.40 70.00 0.0M
2021-01-22 69.10 70.00 69.00 70.00 0.0M
2021-01-21 70.00 71.70 69.70 69.80 0.0M
2021-01-20 72.50 72.50 70.00 70.00 0.1M
2021-01-19 72.50 72.60 72.10 72.60 0.0M
2021-01-18 72.80 72.80 72.20 72.70 0.0M
2021-01-15 73.60 73.60 72.10 72.90 0.0M
2021-01-14 71.80 73.50 71.80 73.50 0.0M
2021-01-13 72.50 74.40 72.50 74.40 0.0M
2021-01-12 73.50 73.50 70.10 70.70 0.0M
2021-01-11 73.20 73.60 72.80 73.60 0.0M
2021-01-08 74.50 74.50 72.60 73.20 0.1M
2021-01-07 74.20 75.00 74.20 74.80 0.0M
2021-01-06 74.50 75.70 74.20 74.20 0.0M
2021-01-05 74.20 75.80 74.20 75.60 0.0M
2021-01-04 75.80 75.80 74.90 75.50 0.1M