Aker Technology Co Ltd (6174)

6174
🏛️ 대만 →
21.30
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
2025-10-03 21.60 21.60 21.15 21.30 0.1M
2025-10-02 21.65 22.05 21.10 21.30 0.1M
2025-10-01 21.45 21.55 21.10 21.40 0.1M
2025-09-30 21.25 21.80 21.00 21.55 0.1M
2025-09-26 22.10 22.30 21.05 21.35 0.2M
2025-09-25 23.00 23.15 22.10 22.15 0.3M
2025-09-24 22.35 22.95 21.30 22.75 0.6M
2025-09-23 25.00 25.00 22.05 22.30 1.5M
2025-09-22 21.30 23.30 20.90 23.30 1.8M
2025-09-19 21.15 21.30 21.05 21.20 0.1M
2025-09-18 20.50 21.15 20.50 21.00 0.1M
2025-09-17 20.45 20.95 20.25 20.45 0.2M
2025-09-16 20.80 22.55 20.30 20.50 2.4M
2025-09-15 20.45 21.00 20.25 20.50 0.2M
2025-09-12 20.30 20.40 20.25 20.40 0.1M
2025-09-11 20.40 20.40 19.80 20.35 0.2M
2025-09-10 20.30 20.50 20.15 20.25 0.1M
2025-09-09 20.30 20.45 20.10 20.30 0.1M
2025-09-08 20.30 20.45 20.15 20.30 0.1M
2025-09-05 20.60 20.60 20.35 20.40 0.0M
2025-09-04 20.55 20.55 20.35 20.40 0.0M
2025-09-03 20.55 20.55 20.15 20.40 0.1M
2025-09-02 20.65 20.65 20.20 20.40 0.1M
2025-09-01 20.40 20.50 20.20 20.50 0.0M
2025-08-29 20.60 20.60 20.35 20.60 0.1M
2025-08-28 20.65 20.65 20.35 20.60 0.0M
2025-08-27 20.70 20.75 20.45 20.65 0.0M
2025-08-26 20.35 20.75 20.30 20.75 0.1M
2025-08-25 20.60 20.60 20.30 20.50 0.1M
2025-08-22 20.55 20.55 20.30 20.45 0.0M
2025-08-21 20.55 20.55 20.25 20.40 0.0M
2025-08-20 20.45 20.50 20.20 20.45 0.1M
2025-08-19 20.60 20.60 20.25 20.60 0.0M
2025-08-18 20.65 20.65 20.15 20.60 0.1M
2025-08-15 20.60 20.70 20.10 20.70 0.1M
2025-08-14 20.60 20.60 20.20 20.50 0.0M
2025-08-13 20.50 20.55 20.25 20.55 0.1M
2025-08-12 20.25 20.45 20.15 20.45 0.1M
2025-08-11 20.45 20.45 20.00 20.45 0.1M
2025-08-08 20.70 20.70 20.45 20.70 0.0M
2025-08-07 20.70 20.80 20.40 20.80 0.0M
2025-08-06 20.70 20.75 20.60 20.70 0.0M
2025-08-05 20.60 20.65 20.60 20.65 0.0M
2025-08-04 20.40 20.60 20.35 20.60 0.0M
2025-08-01 20.25 20.50 19.95 20.50 0.1M
2025-07-31 20.45 20.45 20.05 20.35 0.0M
2025-07-30 20.25 20.25 20.20 20.25 0.0M
2025-07-29 20.30 20.35 20.10 20.20 0.1M
2025-07-28 20.25 20.35 20.10 20.35 0.1M
2025-07-25 20.35 20.35 20.15 20.35 0.0M
2025-07-24 20.30 20.35 20.20 20.35 0.0M
2025-07-23 20.15 20.30 20.15 20.30 0.0M
2025-07-22 20.35 20.45 20.00 20.05 0.1M
2025-07-21 20.35 20.40 20.15 20.40 0.0M
2025-07-18 20.35 20.40 20.25 20.40 0.0M
2025-07-17 20.35 20.45 20.20 20.40 0.0M
2025-07-16 20.30 20.40 20.10 20.40 0.0M
2025-07-15 20.50 20.55 20.00 20.40 0.1M
2025-07-14 20.60 20.65 20.20 20.55 0.0M
2025-07-11 20.40 20.75 20.20 20.60 0.1M
2025-07-10 19.85 20.60 19.70 20.55 0.2M
2025-07-09 19.60 19.90 19.50 19.90 0.1M
2025-07-08 19.35 19.40 19.00 19.35 0.0M
2025-07-07 18.85 19.35 18.85 19.35 0.1M
2025-07-04 19.40 19.45 18.80 19.30 0.0M
2025-07-03 19.50 19.50 19.35 19.40 0.0M
2025-07-02 19.35 19.35 19.15 19.35 0.0M
2025-07-01 19.80 19.80 19.40 19.65 0.0M
2025-06-30 19.70 19.70 19.45 19.50 0.0M
2025-06-27 19.45 19.50 19.30 19.50 0.0M
2025-06-26 19.50 19.50 19.30 19.40 0.0M
2025-06-25 19.40 19.45 19.00 19.20 0.1M
2025-06-24 19.10 19.45 19.10 19.40 0.1M
2025-06-23 19.20 19.20 18.70 19.15 0.1M
2025-06-20 20.05 20.05 19.20 19.60 0.1M
2025-06-19 20.40 20.40 19.70 19.95 0.1M
2025-06-18 20.05 20.15 19.85 20.15 0.0M
2025-06-17 20.35 20.55 19.65 20.10 0.1M
2025-06-16 20.40 20.40 20.10 20.35 0.0M
2025-06-13 20.80 20.80 20.20 20.45 0.1M
2025-06-12 20.75 21.00 20.75 20.95 0.1M
2025-06-11 20.90 21.05 20.70 20.90 0.1M
2025-06-10 20.50 20.85 20.40 20.85 0.1M
2025-06-09 20.45 20.90 20.35 20.50 0.0M
2025-06-06 20.00 20.30 20.00 20.25 0.0M
2025-06-05 20.20 20.20 19.85 20.00 0.1M
2025-06-04 20.05 20.20 20.05 20.20 0.0M
2025-06-03 20.05 20.30 20.00 20.10 0.0M
2025-06-02 20.50 20.50 19.90 20.00 0.1M
2025-05-29 21.00 21.00 20.45 20.65 0.1M
2025-05-28 21.10 21.10 20.60 20.65 0.0M
2025-05-27 21.05 21.05 20.65 20.90 0.0M
2025-05-26 21.00 21.00 20.70 21.00 0.0M
2025-05-23 20.90 21.20 20.90 21.05 0.1M
2025-05-22 20.90 20.95 20.70 20.95 0.1M
2025-05-21 21.00 21.00 20.70 20.85 0.1M
2025-05-20 20.60 20.90 20.55 20.85 0.1M
2025-05-19 20.80 20.80 20.45 20.60 0.1M
2025-05-16 20.60 20.75 20.40 20.65 0.1M
2025-05-15 20.40 21.00 20.20 20.20 0.2M
2025-05-14 20.30 22.10 20.30 20.95 0.6M
2025-05-13 20.30 20.40 20.05 20.10 0.1M
2025-05-12 19.95 20.10 19.95 20.05 0.1M
2025-05-09 19.70 20.35 19.70 20.15 0.2M
2025-05-08 19.35 19.55 19.25 19.50 0.0M
2025-05-07 19.00 19.30 19.00 19.10 0.0M
2025-05-06 19.10 19.30 19.10 19.30 0.0M
2025-05-05 19.60 19.60 18.50 19.05 0.1M
2025-05-02 19.65 19.85 19.50 19.80 0.1M
2025-04-30 19.85 19.90 19.30 19.50 0.1M
2025-04-29 19.45 19.65 19.30 19.55 0.1M
2025-04-28 19.10 19.35 19.10 19.35 0.1M
2025-04-25 19.00 19.45 18.85 19.20 0.2M
2025-04-24 18.80 19.35 18.80 18.80 0.1M
2025-04-23 19.55 20.40 18.70 18.70 1.1M
2025-04-22 17.70 19.00 17.70 19.00 0.3M
2025-04-21 17.80 17.80 17.20 17.30 0.1M
2025-04-18 17.75 17.85 17.65 17.80 0.1M
2025-04-17 17.45 17.75 17.30 17.75 0.1M
2025-04-16 18.30 18.30 17.75 17.75 0.1M
2025-04-15 17.65 18.30 17.65 18.20 0.1M
2025-04-14 17.55 18.20 17.30 17.50 0.3M
2025-04-11 16.45 17.50 16.35 17.30 0.2M
2025-04-10 17.55 17.85 17.40 17.85 0.3M
2025-04-09 17.95 17.95 16.25 16.25 0.2M
2025-04-08 18.50 18.50 18.05 18.05 0.2M
2025-04-07 20.05 20.05 20.05 20.05 0.0M
2025-04-02 22.35 22.55 22.10 22.25 0.1M
2025-04-01 22.35 22.95 22.15 22.15 0.3M
2025-03-31 23.60 23.60 22.15 22.15 0.7M
2025-03-28 25.60 25.95 24.30 24.60 4.4M
2025-03-27 22.45 24.25 22.45 24.25 0.6M
2025-03-26 22.10 22.10 21.80 22.05 0.0M
2025-03-25 22.10 22.10 21.90 21.95 0.0M
2025-03-24 22.55 22.55 22.00 22.00 0.0M
2025-03-21 22.00 22.70 21.85 22.70 0.0M
2025-03-20 21.90 22.00 21.90 22.00 0.0M
2025-03-19 22.00 22.00 21.60 21.75 0.1M
2025-03-18 21.90 22.00 21.90 22.00 0.0M
2025-03-17 22.20 22.20 21.80 21.80 0.1M
2025-03-14 21.55 22.00 21.45 21.80 0.0M
2025-03-13 22.05 22.05 21.60 21.60 0.0M
2025-03-12 21.75 22.05 21.65 21.85 0.1M
2025-03-11 22.15 22.15 21.15 21.75 0.2M
2025-03-10 23.15 23.15 22.50 22.65 0.1M
2025-03-07 22.75 22.75 22.20 22.60 0.1M
2025-03-06 23.25 23.30 22.60 22.65 0.2M
2025-03-05 23.50 23.50 23.20 23.50 0.1M
2025-03-04 23.30 23.40 22.90 23.35 0.1M
2025-03-03 23.90 23.90 23.45 23.50 0.0M
2025-02-27 24.45 24.45 23.70 23.90 0.0M
2025-02-26 24.80 24.80 24.35 24.35 0.0M
2025-02-25 25.00 25.05 24.50 24.65 0.0M
2025-02-24 24.40 25.30 24.40 25.15 0.0M
2025-02-21 24.75 24.90 24.45 24.75 0.0M
2025-02-20 25.35 25.35 24.30 24.60 0.0M
2025-02-19 24.25 25.80 24.25 25.25 0.0M
2025-02-18 24.40 24.60 24.05 24.25 0.0M
2025-02-17 24.30 24.45 24.00 24.40 0.0M
2025-02-14 24.45 24.45 23.95 24.25 0.0M
2025-02-13 23.95 24.35 23.95 24.20 0.0M
2025-02-12 24.50 24.80 23.80 23.95 0.0M
2025-02-11 23.55 24.45 23.55 24.45 0.0M
2025-02-10 23.60 24.25 23.00 23.35 0.0M
2025-02-07 22.20 22.75 22.20 22.60 0.0M
2025-02-06 21.30 22.50 21.30 22.20 0.0M
2025-02-05 22.00 22.55 21.80 22.45 0.0M
2025-02-04 22.00 22.35 21.80 22.05 0.0M
2025-02-03 21.45 21.90 21.20 21.85 0.0M
2025-01-22 21.55 21.95 21.40 21.90 0.0M
2025-01-21 21.50 21.75 21.50 21.55 0.0M
2025-01-20 21.70 21.90 21.65 21.75 0.0M
2025-01-17 21.70 21.70 21.30 21.70 0.0M
2025-01-16 21.55 21.75 21.50 21.65 0.0M
2025-01-15 21.65 21.80 21.40 21.50 0.0M
2025-01-14 20.95 21.95 20.95 21.65 0.0M
2025-01-13 21.80 21.80 20.50 20.90 0.0M
2025-01-10 22.00 22.50 21.80 21.80 0.1M
2025-01-09 22.65 22.80 21.90 22.00 0.0M
2025-01-08 23.00 23.20 22.75 23.00 0.0M
2025-01-07 23.45 23.70 23.15 23.15 0.0M
2025-01-06 23.30 23.80 23.30 23.70 0.0M
2025-01-03 23.55 23.70 23.05 23.20 0.2M
2025-01-02 23.85 23.85 23.45 23.70 0.0M