Antec (6276)

6276
🏛️ 대만 →
43.50
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 90.00 94.70 86.20 89.00 0.0M
2023-12-28 103.00 107.00 90.50 90.50 0.0M
2023-12-27 105.00 106.00 100.50 100.50 0.0M
2023-12-26 107.50 107.50 103.50 103.50 0.0M
2023-12-25 109.50 111.50 103.50 106.50 0.0M
2023-12-22 98.80 106.00 98.70 106.00 0.0M
2023-12-21 96.20 101.00 96.20 96.70 0.0M
2023-12-20 92.20 101.00 90.00 99.90 0.0M
2023-12-19 97.30 98.10 95.00 95.00 0.0M
2023-12-18 108.50 113.50 105.50 105.50 0.0M
2023-12-06 113.70 125.41 113.70 117.14 0.0M
2023-12-05 125.14 133.68 121.28 126.10 0.0M
2023-12-04 122.10 122.10 117.69 122.10 0.0M
2023-12-01 110.67 111.08 105.02 111.08 0.0M
2023-11-30 71.50 73.30 70.30 73.30 0.0M
2023-11-29 66.70 66.70 66.00 66.70 0.0M
2023-11-28 55.40 60.70 55.40 60.70 0.0M
2023-11-27 52.50 56.20 52.40 55.20 0.0M
2023-11-24 51.60 52.60 51.10 51.10 0.0M
2023-11-23 53.50 53.50 51.30 51.30 0.0M
2023-11-22 53.30 54.50 52.70 52.80 0.0M
2023-11-21 55.20 56.30 53.00 53.50 0.0M
2023-11-20 55.00 55.80 53.40 55.00 0.0M
2023-11-17 52.70 55.20 52.10 54.40 0.0M
2023-11-16 49.60 53.90 49.10 51.50 0.0M
2023-11-15 50.60 50.90 49.00 49.05 0.0M
2023-11-14 50.00 50.00 47.50 49.60 0.0M
2023-11-13 48.00 50.20 47.45 50.10 0.0M
2023-11-10 46.95 47.90 45.00 46.95 0.0M
2023-11-09 49.50 50.20 48.70 49.90 0.0M
2023-11-08 49.10 50.40 48.35 49.00 0.0M
2023-11-07 49.50 49.85 48.45 49.10 0.0M
2023-11-06 50.90 51.00 49.00 49.10 0.0M
2023-11-03 50.90 50.90 49.00 49.70 0.0M
2023-11-02 48.20 49.60 47.60 49.00 0.0M
2023-11-01 49.00 49.60 46.80 47.55 0.0M
2023-10-31 51.00 51.60 46.10 48.70 0.0M
2023-10-30 50.00 53.20 49.65 51.00 0.0M
2023-10-27 50.70 52.90 49.50 49.65 0.0M
2023-10-26 49.00 53.30 48.85 50.00 0.0M
2023-10-25 50.00 51.50 48.70 50.60 0.0M
2023-10-24 46.60 50.20 45.50 49.90 0.0M
2023-10-23 45.95 48.90 45.95 46.85 0.0M
2023-10-20 47.75 48.20 45.20 46.60 0.0M
2023-10-19 50.00 51.70 48.50 49.05 0.0M
2023-10-18 45.30 49.00 44.65 49.00 0.0M
2023-10-17 47.10 47.75 44.05 44.55 0.0M
2023-10-16 48.55 50.50 46.80 46.80 0.0M
2023-10-13 46.50 48.00 45.65 48.00 0.0M
2023-10-12 41.85 43.65 41.60 43.65 0.0M
2023-10-11 41.60 42.30 39.70 39.70 0.0M
2023-10-06 39.90 41.65 39.90 40.90 0.0M
2023-10-05 40.55 40.70 39.65 39.95 0.0M
2023-10-04 39.60 40.10 39.60 39.60 0.0M
2023-10-03 41.40 41.40 40.30 40.60 0.0M
2023-10-02 39.10 41.80 39.10 41.40 0.0M
2023-09-28 37.80 40.10 37.80 38.80 0.0M
2023-09-27 37.50 37.95 37.30 37.65 0.0M
2023-09-26 38.45 38.70 38.00 38.00 0.0M
2023-09-25 39.65 39.65 38.25 38.40 0.0M
2023-09-22 37.00 38.80 37.00 38.80 0.0M
2023-09-21 38.30 38.40 37.00 37.40 0.0M
2023-09-20 39.55 39.65 38.50 38.75 0.0M
2023-09-19 40.10 40.45 39.20 39.20 0.0M
2023-09-18 40.55 40.70 40.15 40.20 0.0M
2023-09-15 40.50 41.40 40.50 40.75 0.0M
2023-09-14 39.80 41.00 39.80 40.75 0.0M
2023-09-13 39.35 40.30 39.35 39.80 0.0M
2023-09-12 39.00 40.65 38.50 39.80 0.0M
2023-09-11 39.80 39.80 37.80 38.05 0.0M
2023-09-08 40.70 40.70 39.60 39.80 0.0M
2023-09-07 41.50 41.65 40.70 40.70 0.0M
2023-09-06 40.40 42.30 40.35 41.50 0.0M
2023-09-05 39.50 40.60 39.50 40.50 0.0M
2023-09-04 39.60 40.75 39.45 39.70 0.0M
2023-09-01 41.00 41.20 40.10 40.15 0.0M
2023-08-31 41.20 41.50 40.20 41.00 0.0M
2023-08-30 40.05 41.00 40.05 40.70 0.0M
2023-08-29 39.35 40.05 39.20 40.05 0.0M
2023-08-28 41.95 41.95 38.80 39.05 0.0M
2023-08-25 41.25 42.00 40.50 41.30 0.0M
2023-08-24 41.75 42.35 41.20 41.40 0.0M
2023-08-23 41.25 42.05 41.00 41.60 0.0M
2023-08-22 41.80 42.20 40.70 40.70 0.0M
2023-08-21 41.15 41.60 40.85 41.40 0.0M
2023-08-18 42.80 42.80 40.75 40.75 0.0M
2023-08-17 41.60 42.80 41.15 42.80 0.0M
2023-08-16 40.70 41.70 39.80 41.60 0.0M
2023-08-15 40.50 41.45 40.50 41.10 0.0M
2023-08-14 41.30 41.30 39.80 40.25 0.0M
2023-08-11 41.00 41.85 40.75 41.20 0.0M
2023-08-10 42.00 43.25 40.10 40.65 0.0M
2023-08-09 44.70 45.15 43.35 43.35 0.0M
2023-08-08 45.40 45.50 44.25 45.35 0.0M
2023-08-07 45.65 46.15 44.65 45.40 0.0M
2023-08-04 44.10 44.45 40.90 44.40 0.0M
2023-08-02 44.75 44.90 42.00 42.70 0.0M
2023-08-01 44.80 45.60 44.35 44.75 0.0M
2023-07-31 46.05 46.70 44.15 44.20 0.0M
2023-07-28 45.00 45.80 43.60 44.90 0.0M
2023-07-27 44.55 45.80 44.45 45.20 0.0M
2023-07-26 47.00 47.10 44.10 44.20 0.0M
2023-07-25 47.15 47.75 46.00 46.70 0.0M
2023-07-24 48.40 48.50 45.10 45.70 0.0M
2023-07-21 49.00 49.45 47.55 48.05 0.0M
2023-07-20 49.25 51.20 48.80 49.40 0.0M
2023-07-19 51.30 53.00 48.35 49.85 0.0M
2023-07-18 56.90 60.60 50.30 51.20 0.0M
2023-07-17 51.00 55.10 51.00 55.10 0.0M
2023-07-14 51.00 51.80 48.80 50.50 0.0M
2023-07-13 48.35 51.90 47.80 49.85 0.0M
2023-07-12 48.30 48.75 47.15 47.30 0.0M
2023-07-11 49.00 51.50 47.20 47.20 0.0M
2023-07-10 51.60 52.10 48.00 48.15 0.0M
2023-07-07 52.20 52.70 49.00 51.10 0.0M
2023-07-06 52.80 54.90 52.00 52.70 0.0M
2023-07-05 53.90 54.50 51.80 51.80 0.0M
2023-07-04 55.00 55.70 51.60 53.40 0.0M
2023-07-03 56.00 58.40 54.10 54.30 0.0M
2023-06-30 51.40 53.60 50.00 53.60 0.0M
2023-06-29 50.20 53.60 49.50 50.80 0.0M
2023-06-28 49.30 52.90 47.70 49.45 0.0M
2023-06-27 51.10 51.40 49.35 51.40 0.0M
2023-06-26 44.30 46.80 44.30 46.80 0.0M
2023-06-21 39.80 42.55 39.50 42.55 0.0M
2023-06-20 38.80 39.90 37.70 38.70 0.0M
2023-06-19 38.65 39.50 37.40 38.10 0.0M
2023-06-16 40.05 41.65 38.30 39.00 0.0M
2023-06-15 35.10 37.95 34.60 37.95 0.0M
2023-06-14 36.50 37.00 34.20 34.50 0.0M
2023-06-13 36.15 36.70 34.40 36.05 0.0M
2023-06-12 36.30 36.60 32.70 35.40 0.0M
2023-06-09 35.55 37.05 35.30 36.25 0.0M
2023-06-08 34.40 37.20 34.00 36.00 0.0M
2023-06-07 34.95 35.75 33.90 34.25 0.0M
2023-06-06 38.80 39.10 34.95 34.95 0.0M
2023-06-05 38.50 39.90 38.50 38.80 0.0M
2023-06-02 42.55 43.25 38.20 39.00 0.0M
2023-06-01 39.65 42.00 39.25 41.30 0.0M
2023-05-31 39.00 40.15 39.00 39.80 0.0M
2023-05-30 39.50 39.50 38.80 39.00 0.0M
2023-05-29 36.10 39.60 35.50 39.00 0.0M
2023-05-26 36.10 36.10 35.50 36.10 0.0M
2023-05-25 36.80 37.20 36.10 36.55 0.0M
2023-05-24 36.65 37.15 36.55 37.00 0.0M
2023-05-23 38.40 38.40 36.75 37.00 0.0M
2023-05-22 37.20 38.45 37.20 38.20 0.0M
2023-05-19 38.05 38.10 36.05 37.15 0.0M
2023-05-18 36.00 37.40 35.75 37.20 0.0M
2023-05-17 34.60 35.90 34.40 35.40 0.0M
2023-05-16 35.50 36.10 34.50 36.10 0.0M
2023-05-15 35.00 36.80 35.00 35.10 0.0M
2023-05-12 31.50 34.20 31.50 34.20 0.0M
2023-05-11 31.90 34.05 31.05 31.10 0.0M
2023-05-10 30.80 32.75 30.05 32.20 0.0M
2023-05-09 29.80 29.80 29.80 29.80 0.0M
2023-05-08 27.10 27.10 27.10 27.10 0.0M
2023-05-05 24.65 24.65 24.65 24.65 0.0M
2023-05-04 22.40 22.70 22.25 22.45 0.0M
2023-05-03 22.70 22.80 21.90 22.15 0.0M
2023-05-02 22.20 22.90 22.20 22.70 0.0M
2023-04-28 21.60 22.25 21.55 22.20 0.0M
2023-04-27 21.50 22.35 21.25 21.25 0.0M
2023-04-26 20.50 21.00 20.40 20.95 0.0M
2023-04-25 21.40 21.60 20.00 20.55 0.0M
2023-04-24 21.45 22.00 20.45 21.10 0.0M
2023-04-21 22.10 22.10 20.90 20.95 0.0M
2023-04-20 23.30 23.30 21.80 22.10 0.0M
2023-04-19 23.65 24.10 22.90 23.30 0.0M
2023-04-18 23.70 25.30 23.50 23.70 0.0M
2023-04-17 22.90 23.35 22.90 23.00 0.0M
2023-04-14 23.15 23.45 22.60 22.85 0.0M
2023-04-13 22.55 24.20 22.55 22.85 0.0M
2023-04-12 23.35 23.35 21.80 22.55 0.0M
2023-04-11 23.65 24.50 23.45 23.50 0.0M
2023-04-10 21.00 22.85 20.70 22.85 0.0M
2023-04-07 21.50 21.50 20.80 20.80 0.0M
2023-04-06 21.65 21.65 21.00 21.10 0.0M
2023-03-31 22.50 22.50 21.45 21.45 0.0M
2023-03-30 21.70 23.15 21.30 22.50 0.0M
2023-03-29 21.00 22.50 21.00 21.30 0.0M
2023-03-28 22.10 22.50 20.50 21.00 0.0M
2023-03-27 20.50 22.45 20.00 22.00 0.0M
2023-03-24 21.60 21.90 19.80 20.50 0.0M
2023-03-23 19.65 21.20 19.40 21.20 0.0M
2023-03-22 18.95 19.60 18.60 19.30 0.0M
2023-03-21 17.75 19.15 17.75 19.15 0.0M
2023-03-20 17.80 17.90 17.35 17.45 0.0M
2023-03-17 17.40 17.60 17.35 17.40 0.0M
2023-03-16 17.70 17.80 17.10 17.15 0.0M
2023-03-15 17.70 18.00 17.55 17.70 0.0M
2023-03-14 18.50 18.50 17.65 17.70 0.0M
2023-03-13 18.85 19.50 18.20 18.30 0.0M
2023-03-10 17.35 18.85 17.35 18.85 0.0M
2023-03-09 17.20 17.25 17.00 17.15 0.0M
2023-03-08 17.10 17.20 17.10 17.15 0.0M
2023-03-07 17.40 17.40 17.05 17.10 0.0M
2023-03-06 17.25 17.30 17.10 17.25 0.0M
2023-03-03 17.35 17.45 17.20 17.20 0.0M
2023-03-02 17.20 17.35 17.10 17.25 0.0M
2023-03-01 17.15 17.15 17.00 17.05 0.0M
2023-02-24 17.15 17.25 17.00 17.00 0.0M
2023-02-23 17.30 17.30 17.00 17.00 0.0M
2023-02-22 17.30 17.30 16.80 17.20 0.0M
2023-02-21 17.30 17.30 17.05 17.15 0.0M
2023-02-20 17.50 17.50 16.75 17.10 0.0M
2023-02-17 16.70 17.45 16.70 17.15 0.0M
2023-02-16 17.20 17.35 16.85 16.85 0.0M
2023-02-15 16.85 16.85 16.60 16.65 0.0M
2023-02-14 16.70 16.75 16.50 16.75 0.0M
2023-02-13 16.80 16.90 16.55 16.80 0.0M
2023-02-10 16.90 16.95 16.75 16.95 0.0M
2023-02-09 17.15 17.15 16.90 17.05 0.0M
2023-02-08 17.50 17.60 17.20 17.20 0.0M
2023-02-07 17.20 17.95 17.20 17.35 0.0M
2023-02-06 16.95 16.95 16.75 16.80 0.0M
2023-02-03 17.05 17.05 16.85 16.85 0.0M
2023-02-02 17.00 17.25 16.80 16.95 0.0M
2023-02-01 17.15 17.15 16.85 16.85 0.0M
2023-01-31 16.70 17.30 16.60 16.80 0.0M
2023-01-30 16.90 16.90 16.55 16.70 0.0M
2023-01-17 16.65 16.65 16.40 16.55 0.0M
2023-01-16 16.75 16.80 16.35 16.35 0.0M
2023-01-13 16.75 17.45 16.50 16.60 0.0M
2023-01-12 17.65 18.00 16.80 16.80 0.0M
2023-01-11 16.30 17.65 16.25 17.65 0.0M
2023-01-10 16.85 16.85 16.05 16.05 0.0M
2023-01-09 17.20 17.60 16.65 16.70 0.0M
2023-01-06 17.15 17.65 16.80 16.90 0.0M
2023-01-05 18.40 20.20 17.20 17.20 0.0M
2023-01-04 17.40 18.40 17.40 18.40 0.0M
2023-01-03 16.50 17.65 16.50 16.75 0.0M