Analog Integrations (6291)

6291
🏛️ 대만 →
164.00
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
2021-12-30 41.20 42.50 41.00 42.00 0.0M
2021-12-29 43.50 43.50 41.70 42.35 0.0M
2021-12-28 42.00 42.15 41.10 42.15 0.0M
2021-12-27 42.70 42.70 42.30 42.30 0.0M
2021-12-24 41.20 41.70 41.20 41.30 0.0M
2021-12-23 42.25 42.25 42.25 42.25 0.0M
2021-12-22 42.45 42.45 41.10 42.20 0.0M
2021-12-21 40.35 41.30 40.35 41.30 0.0M
2021-12-20 41.65 41.65 41.60 41.60 0.0M
2021-12-17 41.60 41.60 41.60 41.60 0.0M
2021-12-16 42.00 42.25 42.00 42.25 0.0M
2021-12-15 43.20 43.20 41.80 41.95 0.0M
2021-12-14 41.90 42.20 41.60 41.80 0.0M
2021-12-13 45.90 45.90 42.35 43.20 0.0M
2021-12-10 41.00 42.65 41.00 42.20 0.0M
2021-12-09 42.00 42.70 41.95 42.00 0.0M
2021-12-08 42.90 42.95 41.50 41.50 0.0M
2021-12-07 42.90 42.95 41.60 42.85 0.0M
2021-12-06 43.40 43.45 42.05 43.15 0.0M
2021-12-03 41.50 43.15 41.50 42.75 0.0M
2021-12-02 43.45 43.45 41.35 42.70 0.0M
2021-12-01 43.50 43.50 43.50 43.50 0.0M
2021-11-30 42.00 43.45 42.00 43.30 0.0M
2021-11-29 43.35 43.35 43.35 43.35 0.0M
2021-11-26 42.50 43.50 41.70 43.50 0.0M
2021-11-25 44.00 44.00 42.00 44.00 0.0M
2021-11-24 44.60 44.60 44.00 44.35 0.0M
2021-11-23 44.00 46.55 44.00 44.50 0.0M
2021-11-22 42.00 45.00 42.00 44.65 0.0M
2021-11-19 41.00 42.95 41.00 42.45 0.0M
2021-11-18 41.80 41.80 40.30 41.60 0.0M
2021-11-17 42.75 42.75 41.80 41.80 0.0M
2021-11-16 43.40 43.40 41.50 41.85 0.0M
2021-11-15 42.10 42.75 41.80 42.50 0.0M
2021-11-12 40.00 42.95 40.00 42.55 0.0M
2021-11-11 41.00 41.80 39.30 40.30 0.0M
2021-11-10 43.35 43.35 41.30 41.30 0.0M
2021-11-09 44.95 44.95 43.55 44.90 0.0M
2021-11-08 43.55 45.00 43.55 45.00 0.0M
2021-11-05 44.00 45.50 43.30 45.50 0.0M
2021-11-04 45.40 46.50 44.00 44.95 0.0M
2021-11-03 44.20 46.30 44.20 45.90 0.0M
2021-11-02 48.60 48.60 44.20 45.75 0.0M
2021-11-01 43.95 47.80 43.95 46.00 0.0M
2021-10-29 43.30 43.60 42.25 43.50 0.0M
2021-10-28 40.80 43.30 40.80 43.30 0.0M
2021-10-27 41.10 41.80 40.80 41.80 0.0M
2021-10-26 42.50 43.00 41.15 42.50 0.0M
2021-10-25 40.50 43.50 40.50 43.00 0.0M
2021-10-22 39.20 40.60 39.15 40.00 0.0M
2021-10-21 39.65 40.50 38.95 40.20 0.0M
2021-10-20 40.00 40.35 38.00 39.65 0.0M
2021-10-19 40.30 40.60 38.65 40.00 0.0M
2021-10-18 43.55 43.55 40.55 40.60 0.0M
2021-10-15 46.00 46.00 41.70 43.95 0.0M
2021-10-14 46.20 50.10 46.15 46.30 0.0M
2021-10-13 44.15 45.70 44.15 45.70 0.0M
2021-10-12 41.55 41.55 40.00 41.55 0.0M
2021-10-08 37.00 38.00 36.70 37.80 0.0M
2021-10-07 37.80 39.00 36.70 37.90 0.0M
2021-10-06 37.95 37.95 37.20 37.85 0.0M
2021-10-05 36.95 36.95 36.85 36.85 0.0M
2021-10-04 36.90 37.00 36.90 37.00 0.0M
2021-10-01 37.00 37.00 36.20 36.75 0.0M
2021-09-30 38.85 38.85 35.70 38.20 0.0M
2021-09-29 38.95 38.95 37.60 38.65 0.0M
2021-09-28 39.05 39.05 37.50 39.00 0.0M
2021-09-27 38.85 38.85 37.15 38.45 0.0M
2021-09-24 37.20 39.00 37.20 38.90 0.0M
2021-09-23 37.85 37.85 36.55 37.25 0.0M
2021-09-22 36.30 38.15 36.15 36.80 0.0M
2021-09-17 38.70 38.70 38.00 38.30 0.0M
2021-09-16 39.05 39.05 37.05 38.30 0.0M
2021-09-15 37.35 37.95 36.50 37.95 0.0M
2021-09-13 38.60 38.60 37.50 38.35 0.0M
2021-09-10 37.05 38.00 37.05 38.00 0.0M
2021-09-09 37.40 38.45 37.40 38.00 0.0M
2021-09-08 36.20 37.00 35.60 37.00 0.0M
2021-09-07 38.30 38.30 36.05 37.50 0.0M
2021-09-06 37.55 37.55 37.50 37.50 0.0M
2021-09-03 39.20 39.20 38.00 38.80 0.0M
2021-09-02 38.50 39.10 37.40 38.90 0.0M
2021-09-01 36.10 38.95 36.00 38.85 0.0M
2021-08-31 38.25 38.25 36.95 36.95 0.0M
2021-08-30 38.80 40.90 37.40 37.85 0.0M
2021-08-27 38.20 38.70 36.95 37.55 0.0M
2021-08-26 36.40 40.00 36.40 39.95 0.0M
2021-08-25 32.30 36.40 32.30 36.40 0.0M
2021-08-24 34.70 34.70 32.60 33.10 0.0M
2021-08-23 32.20 33.15 31.50 33.00 0.0M
2021-08-20 33.50 33.50 30.50 32.90 0.0M
2021-08-19 34.85 34.85 33.10 33.10 0.0M
2021-08-18 35.60 36.50 35.00 36.15 0.0M
2021-08-17 35.35 36.80 35.35 36.00 0.0M
2021-08-16 35.00 37.70 35.00 35.35 0.0M
2021-08-13 34.60 35.90 34.60 35.00 0.0M
2021-08-12 37.00 38.10 36.50 38.10 0.0M
2021-08-11 38.80 38.80 36.20 37.50 0.0M
2021-08-10 39.00 39.90 37.20 39.90 0.0M
2021-08-09 41.80 41.80 37.70 38.90 0.0M
2021-08-06 41.30 41.80 40.70 41.80 0.0M
2021-08-05 43.00 43.00 41.15 41.55 0.0M
2021-08-04 43.40 43.40 40.60 41.50 0.0M
2021-08-03 41.35 41.35 40.35 40.35 0.0M
2021-08-02 40.40 41.20 40.40 40.50 0.0M
2021-07-30 44.90 44.90 41.50 42.20 0.0M
2021-07-29 37.35 44.75 37.35 44.40 0.0M
2021-07-28 49.50 49.50 40.65 41.50 0.0M
2021-07-27 45.00 45.00 44.80 45.00 0.0M
2021-07-26 40.95 40.95 40.95 40.95 0.0M
2021-07-23 37.25 37.25 37.25 37.25 0.0M
2021-07-22 33.90 33.90 33.90 33.90 0.0M
2021-07-21 29.00 30.85 28.15 30.85 0.0M
2021-07-20 29.20 29.20 27.60 28.05 0.0M
2021-07-19 27.50 28.95 27.45 28.55 0.0M
2021-07-16 27.90 27.90 26.50 27.20 0.0M
2021-07-15 27.80 27.80 26.30 27.20 0.0M
2021-07-14 29.90 31.00 27.00 27.80 0.0M
2021-07-13 27.35 29.90 27.35 29.90 0.0M
2021-07-12 26.20 27.20 26.20 27.20 0.0M
2021-07-09 26.00 26.15 25.80 26.15 0.0M
2021-07-08 26.00 26.00 26.00 26.00 0.0M
2021-07-07 25.10 26.05 25.10 26.05 0.0M
2021-07-06 25.95 25.95 25.25 25.75 0.0M
2021-07-05 25.20 25.80 25.00 25.65 0.0M
2021-07-02 25.10 25.90 25.00 25.90 0.0M
2021-07-01 25.15 25.55 25.15 25.55 0.0M
2021-06-30 26.10 26.20 25.75 25.95 0.0M
2021-06-29 25.85 26.60 25.85 26.60 0.0M
2021-06-28 26.80 26.80 25.40 26.70 0.0M
2021-06-25 26.40 26.75 25.95 26.60 0.0M
2021-06-24 26.00 26.60 25.20 26.45 0.0M
2021-06-23 27.05 27.05 26.10 26.10 0.0M
2021-06-22 25.50 26.45 25.50 26.45 0.0M
2021-06-21 27.05 27.05 25.50 25.50 0.0M
2021-06-18 26.00 27.15 25.10 27.15 0.0M
2021-06-17 25.05 26.00 25.05 26.00 0.0M
2021-06-16 27.50 27.50 25.95 25.95 0.0M
2021-06-15 26.75 27.20 25.60 27.00 0.0M
2021-06-11 28.10 28.50 27.00 27.20 0.0M
2021-06-10 27.90 29.45 26.00 29.40 0.0M
2021-06-09 25.75 28.05 25.05 28.05 0.0M
2021-06-08 25.55 25.55 24.85 25.50 0.0M
2021-06-07 25.85 25.85 24.70 24.70 0.0M
2021-06-04 25.20 26.05 25.20 25.35 0.0M
2021-06-03 26.45 26.45 25.80 25.95 0.0M
2021-06-02 25.15 26.25 25.15 25.80 0.0M
2021-06-01 26.25 27.25 25.85 25.85 0.0M
2021-05-31 25.85 25.85 24.70 25.40 0.0M
2021-05-28 25.00 25.25 24.35 25.25 0.0M
2021-05-27 23.65 25.95 23.65 25.95 0.0M
2021-05-26 25.00 25.65 24.50 24.50 0.0M
2021-05-25 24.45 26.40 24.45 26.05 0.0M
2021-05-24 23.40 25.55 23.40 25.55 0.0M
2021-05-21 25.75 25.85 24.50 25.80 0.0M
2021-05-20 23.35 25.95 23.35 25.95 0.0M
2021-05-19 25.30 26.15 24.10 24.15 0.0M
2021-05-18 23.00 25.35 22.40 25.30 0.0M
2021-05-17 25.00 26.15 23.10 23.10 0.0M
2021-05-14 26.55 26.55 24.20 25.65 0.0M
2021-05-13 25.00 27.45 25.00 25.70 0.0M
2021-05-12 27.00 27.00 24.85 25.70 0.0M
2021-05-11 28.05 29.10 27.60 27.60 0.0M
2021-05-10 30.15 30.15 28.50 29.20 0.0M
2021-05-07 29.65 30.00 28.25 29.15 0.0M
2021-05-06 29.50 30.30 28.05 28.65 0.0M
2021-05-05 29.75 29.75 28.20 29.30 0.0M
2021-05-04 29.55 31.55 27.80 29.95 0.0M
2021-05-03 31.60 31.60 30.55 30.60 0.0M
2021-04-29 29.95 30.95 29.95 30.30 0.0M
2021-04-28 27.90 29.50 27.90 29.45 0.0M
2021-04-27 29.00 29.00 28.10 28.35 0.0M
2021-04-26 28.00 28.95 27.50 28.65 0.0M
2021-04-23 26.25 27.80 26.25 27.80 0.0M
2021-04-22 26.50 26.90 26.45 26.90 0.0M
2021-04-21 26.90 26.95 26.25 26.95 0.0M
2021-04-20 27.00 27.00 25.65 26.90 0.0M
2021-04-19 26.65 27.45 26.60 26.90 0.0M
2021-04-16 25.20 27.00 24.55 26.70 0.0M
2021-04-15 24.60 25.20 24.00 24.90 0.0M
2021-04-14 26.85 26.95 24.60 25.95 0.0M
2021-04-13 26.85 27.90 24.55 27.30 0.0M
2021-04-12 28.50 28.50 27.25 27.25 0.0M
2021-04-09 30.85 30.85 28.95 30.25 0.0M
2021-04-08 31.50 31.50 29.75 29.75 0.0M
2021-04-07 31.90 33.75 31.50 31.55 0.0M
2021-04-06 31.85 31.85 30.00 30.80 0.0M
2021-04-01 28.95 29.00 28.70 29.00 0.0M
2021-03-31 28.00 28.45 28.00 28.40 0.0M
2021-03-30 27.85 28.75 27.05 28.15 0.0M
2021-03-29 29.00 30.40 28.25 28.25 0.0M
2021-03-26 29.55 30.00 28.70 29.15 0.0M
2021-03-25 29.30 30.15 29.15 29.55 0.0M
2021-03-24 31.70 32.35 29.50 29.50 0.0M
2021-03-23 26.85 29.45 26.85 29.45 0.0M
2021-03-22 25.10 26.80 25.10 26.80 0.0M
2021-03-19 24.00 24.40 23.20 24.40 0.0M
2021-03-18 23.25 24.60 23.00 24.00 0.0M
2021-03-17 23.40 23.90 22.60 23.00 0.0M
2021-03-16 21.00 22.95 20.60 22.95 0.0M
2021-03-15 19.90 21.70 19.85 21.00 0.0M
2021-03-12 19.50 19.95 19.20 19.90 0.0M
2021-03-11 18.95 20.05 18.60 19.60 0.0M
2021-03-10 17.60 18.90 17.60 18.90 0.0M
2021-03-09 18.20 18.20 17.20 17.35 0.0M
2021-03-08 16.85 18.20 16.60 18.20 0.0M
2021-03-05 16.75 16.75 16.65 16.70 0.0M
2021-03-04 15.85 17.00 15.85 16.30 0.0M
2021-03-03 15.95 15.95 15.10 15.90 0.0M
2021-03-02 16.10 16.10 15.50 15.50 0.0M
2021-02-26 16.10 16.10 15.20 15.65 0.0M
2021-02-25 16.10 16.10 15.55 15.90 0.0M
2021-02-24 16.45 16.45 15.05 15.65 0.0M
2021-02-23 15.80 16.45 15.60 15.95 0.0M
2021-02-22 17.05 17.05 17.05 17.05 0.0M
2021-02-18 16.80 16.80 16.80 16.80 0.0M
2021-02-17 16.70 16.80 16.70 16.80 0.0M
2021-02-05 17.30 17.30 16.05 16.80 0.0M
2021-02-04 16.85 16.85 16.85 16.85 0.0M
2021-02-03 16.85 17.40 16.05 16.30 0.0M
2021-02-02 15.65 16.45 15.65 16.45 0.0M
2021-01-29 16.05 16.05 16.05 16.05 0.0M
2021-01-28 16.00 16.00 16.00 16.00 0.0M
2021-01-27 14.65 15.95 14.65 15.95 0.0M
2021-01-25 15.60 16.00 15.60 16.00 0.0M
2021-01-22 15.20 15.65 15.20 15.65 0.0M
2021-01-21 15.75 15.75 15.75 15.75 0.0M
2021-01-20 16.85 16.85 15.45 15.85 0.0M
2021-01-19 15.90 16.30 15.90 16.30 0.0M
2021-01-18 16.15 16.35 16.15 16.35 0.0M
2021-01-14 16.05 16.35 15.15 16.30 0.0M
2021-01-13 15.65 16.55 15.40 16.00 0.0M
2021-01-12 17.05 17.05 17.05 17.05 0.0M
2021-01-11 16.45 16.50 16.45 16.50 0.0M
2021-01-08 15.45 15.95 15.45 15.95 0.0M
2021-01-07 16.10 16.10 15.50 15.95 0.0M
2021-01-06 16.60 17.10 16.60 17.10 0.0M
2021-01-05 16.10 16.50 16.10 16.10 0.0M
2021-01-04 16.65 16.65 16.65 16.65 0.0M