ASEC International (6113)

6113
🏛️ 대만 →
21.35
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 19.45 19.70 19.45 19.60 0.1M
2024-12-30 19.85 19.85 19.80 19.80 0.0M
2024-12-27 20.50 20.50 19.85 19.85 0.1M
2024-12-26 19.65 20.65 19.65 20.10 0.0M
2024-12-25 19.90 19.95 19.65 19.85 0.0M
2024-12-24 19.90 20.00 19.85 19.85 0.0M
2024-12-23 19.75 20.00 19.75 19.90 0.0M
2024-12-20 20.30 20.30 19.50 19.75 0.0M
2024-12-19 20.25 20.50 20.25 20.30 0.0M
2024-12-18 20.75 20.75 20.40 20.50 0.1M
2024-12-17 20.90 20.90 20.50 20.50 0.0M
2024-12-16 21.45 21.45 20.90 20.90 0.0M
2024-12-13 22.05 22.10 21.65 21.65 0.0M
2024-12-12 22.25 22.35 22.25 22.30 0.0M
2024-12-11 22.55 22.55 22.35 22.45 0.0M
2024-12-10 22.55 22.95 22.55 22.75 0.0M
2024-12-09 22.60 23.20 22.60 22.60 0.0M
2024-12-06 22.80 22.85 22.50 22.55 0.0M
2024-12-05 22.65 23.25 22.50 22.75 0.0M
2024-12-04 22.50 22.80 22.30 22.65 0.0M
2024-12-03 22.50 22.65 22.40 22.45 0.0M
2024-12-02 23.35 23.35 22.35 22.35 0.0M
2024-11-29 22.40 22.60 22.25 22.40 0.0M
2024-11-28 23.30 23.30 22.20 22.40 0.0M
2024-11-27 23.50 23.50 23.00 23.00 0.0M
2024-11-26 23.80 23.85 23.55 23.55 0.0M
2024-11-25 23.45 24.25 23.45 23.70 0.0M
2024-11-22 23.00 24.30 23.00 23.55 0.0M
2024-11-21 22.75 23.15 22.60 23.00 0.0M
2024-11-20 23.00 23.00 22.75 22.75 0.0M
2024-11-19 22.80 23.10 22.80 23.00 0.0M
2024-11-18 22.95 23.10 22.70 22.75 0.0M
2024-11-15 23.05 23.20 22.50 22.80 0.0M
2024-11-14 24.40 24.40 23.00 23.10 0.0M
2024-11-13 23.10 23.80 23.10 23.70 0.0M
2024-11-12 24.20 24.20 22.90 23.40 0.0M
2024-11-11 24.30 24.50 24.10 24.20 0.0M
2024-11-08 25.30 25.30 24.50 24.50 0.0M
2024-11-07 24.90 25.30 24.90 25.25 0.0M
2024-11-06 24.80 25.30 24.80 25.05 0.0M
2024-11-05 25.10 25.30 24.90 25.10 0.0M
2024-11-04 25.05 26.00 24.70 25.25 0.0M
2024-11-01 24.40 25.15 24.40 25.05 0.0M
2024-10-30 25.40 25.45 25.00 25.10 0.0M
2024-10-29 25.85 25.85 25.25 25.40 0.1M
2024-10-28 26.15 26.55 25.60 25.80 0.0M
2024-10-25 26.05 26.25 26.00 26.15 0.0M
2024-10-24 26.70 26.70 26.10 26.20 0.0M
2024-10-23 26.60 26.75 26.05 26.40 0.0M
2024-10-22 25.90 27.55 25.80 26.60 0.0M
2024-10-21 25.40 26.05 25.40 25.55 0.0M
2024-10-18 25.95 26.80 25.60 25.60 0.0M
2024-10-17 25.85 26.35 25.80 25.85 0.0M
2024-10-16 25.60 26.10 25.55 25.75 0.0M
2024-10-15 26.00 26.40 25.90 25.90 0.0M
2024-10-14 26.05 26.10 25.70 25.95 0.0M
2024-10-11 26.25 26.85 26.00 26.05 0.0M
2024-10-09 27.05 27.30 26.55 26.80 0.0M
2024-10-08 26.95 27.05 26.45 27.05 0.0M
2024-10-07 27.00 27.40 26.90 26.95 0.0M
2024-10-04 27.30 27.30 26.70 27.00 0.0M
2024-10-01 27.70 27.70 27.00 27.30 0.0M
2024-09-30 27.50 27.75 26.90 27.65 0.2M
2024-09-27 27.80 27.90 26.85 27.10 0.0M
2024-09-26 28.25 28.75 27.50 27.50 0.0M
2024-09-25 27.80 28.35 27.80 28.00 0.0M
2024-09-24 28.20 28.20 27.70 27.90 0.1M
2024-09-23 28.50 29.00 28.20 28.30 0.0M
2024-09-20 29.00 29.10 28.50 28.50 0.0M
2024-09-19 28.20 29.50 28.20 28.50 0.0M
2024-09-18 27.30 28.50 27.30 27.85 0.0M
2024-09-16 27.35 27.75 27.20 27.30 0.0M
2024-09-13 27.00 27.45 27.00 27.30 0.0M
2024-09-12 27.20 27.30 26.70 26.95 0.0M
2024-09-11 26.30 26.75 26.30 26.35 0.0M
2024-09-10 26.80 27.25 26.05 26.30 0.0M
2024-09-09 26.00 26.85 25.60 26.80 0.0M
2024-09-06 26.70 26.95 26.20 26.60 0.0M
2024-09-05 27.65 30.35 26.65 26.75 0.0M
2024-09-04 30.00 30.00 27.30 27.60 0.0M
2024-09-03 27.65 30.05 27.65 30.05 0.0M
2024-09-02 28.35 28.35 27.35 27.35 0.0M
2024-08-30 27.65 28.00 27.35 27.95 0.0M
2024-08-29 27.60 27.80 27.45 27.65 0.0M
2024-08-28 27.30 28.15 27.30 27.95 0.0M
2024-08-27 28.15 28.15 27.45 27.55 0.0M
2024-08-26 27.40 28.20 27.40 27.55 0.0M
2024-08-23 28.30 28.30 27.00 27.50 0.0M
2024-08-22 28.29 29.05 28.29 28.86 0.0M
2024-08-21 27.90 28.57 27.33 28.10 0.0M
2024-08-20 28.10 28.57 27.71 27.95 0.0M
2024-08-19 27.38 28.43 27.38 28.10 0.0M
2024-08-16 26.81 28.86 26.52 27.43 0.0M
2024-08-15 26.14 26.95 26.00 26.43 0.0M
2024-08-14 26.24 26.71 25.76 26.00 0.0M
2024-08-13 25.24 26.19 25.05 25.62 0.0M
2024-08-12 25.24 25.81 25.05 25.24 0.0M
2024-08-09 25.00 25.48 24.90 24.95 0.0M
2024-08-08 23.38 25.00 23.29 24.52 0.0M
2024-08-07 23.50 24.95 23.45 24.95 0.0M
2024-08-06 24.80 24.80 22.35 22.70 0.0M
2024-08-05 27.55 27.55 24.80 24.80 0.0M
2024-08-02 27.50 28.30 27.35 27.55 0.0M
2024-08-01 28.35 28.50 28.20 28.35 0.0M
2024-07-31 28.10 28.40 27.15 28.05 0.0M
2024-07-30 26.70 28.70 26.60 28.40 0.0M
2024-07-29 28.90 28.90 26.80 26.95 0.0M
2024-07-26 28.10 28.40 28.00 28.10 0.0M
2024-07-23 28.55 29.30 28.55 28.90 0.0M
2024-07-22 29.35 29.95 28.20 28.50 0.0M
2024-07-19 30.20 30.35 29.30 29.35 0.0M
2024-07-18 30.50 30.85 30.00 30.10 0.0M
2024-07-17 30.40 31.25 30.30 30.80 0.0M
2024-07-16 30.50 30.55 30.10 30.25 0.0M
2024-07-15 31.40 31.40 30.35 30.40 0.0M
2024-07-12 30.70 31.40 30.55 30.60 0.0M
2024-07-11 31.75 32.45 31.10 31.10 0.0M
2024-07-10 29.60 31.70 29.60 30.70 0.0M
2024-07-09 29.90 30.20 29.00 29.55 0.0M
2024-07-08 31.05 31.10 29.50 29.85 0.0M
2024-07-05 30.30 31.15 30.30 31.00 0.0M
2024-07-04 30.70 30.85 30.20 30.20 0.0M
2024-07-03 30.20 30.60 30.15 30.35 0.0M
2024-07-02 30.55 30.75 30.00 30.00 0.0M
2024-07-01 30.20 30.75 30.20 30.55 0.0M
2024-06-28 30.00 30.50 29.90 30.15 0.0M
2024-06-27 30.40 30.70 29.95 29.95 0.0M
2024-06-26 30.40 30.85 30.35 30.40 0.0M
2024-06-25 30.75 30.85 29.90 30.40 0.0M
2024-06-24 31.10 31.15 30.50 30.65 0.0M
2024-06-21 31.25 31.60 30.85 31.15 0.0M
2024-06-20 31.25 31.65 31.10 31.10 0.0M
2024-06-19 32.00 32.25 31.10 31.10 0.0M
2024-06-18 32.55 32.55 31.80 31.80 0.0M
2024-06-17 31.20 33.45 31.20 31.80 0.0M
2024-06-14 31.10 31.65 31.10 31.20 0.0M
2024-06-13 31.80 31.80 31.10 31.10 0.0M
2024-06-12 31.00 31.70 30.65 31.35 0.0M
2024-06-11 31.85 32.25 30.70 30.80 0.0M
2024-06-07 31.55 32.20 31.50 31.70 0.0M
2024-06-06 32.55 32.55 31.45 31.50 0.0M
2024-06-05 32.60 33.10 32.00 32.05 0.0M
2024-06-04 33.70 33.90 32.45 32.50 0.0M
2024-06-03 34.05 36.80 33.50 33.65 0.0M
2024-05-31 33.30 35.25 33.00 33.70 0.0M
2024-05-30 35.45 35.45 32.40 32.65 0.0M
2024-05-29 33.50 35.30 32.70 35.30 0.0M
2024-05-28 31.05 33.55 31.05 32.10 0.0M
2024-05-27 31.00 32.00 30.00 30.95 0.0M
2024-05-24 30.80 31.50 30.75 30.95 0.0M
2024-05-23 33.00 33.05 30.70 30.70 0.0M
2024-05-22 33.00 34.40 32.90 32.90 0.0M
2024-05-21 33.20 33.95 32.70 32.90 0.0M
2024-05-20 33.60 34.10 32.90 33.05 0.0M
2024-05-17 32.40 33.40 32.10 33.40 0.0M
2024-05-16 33.00 33.10 32.25 32.35 0.0M
2024-05-15 31.90 33.75 31.85 32.50 0.0M
2024-05-14 31.75 32.60 31.75 32.00 0.0M
2024-05-13 31.95 32.10 31.05 32.10 0.0M
2024-05-10 32.55 32.55 31.30 31.90 0.0M
2024-05-09 33.35 33.60 32.15 32.50 0.0M
2024-05-08 32.95 35.90 32.80 34.00 0.0M
2024-05-07 33.25 33.50 32.20 32.65 0.0M
2024-05-06 35.50 35.85 33.50 33.50 0.0M
2024-05-03 36.30 37.35 34.10 35.35 0.0M
2024-05-02 36.65 37.05 34.35 36.00 0.0M
2024-04-30 32.00 34.20 31.20 34.20 0.0M
2024-04-29 28.30 31.10 28.30 31.10 0.0M
2024-04-26 28.65 29.30 28.25 28.30 0.0M
2024-04-25 28.85 29.05 28.30 28.45 0.0M
2024-04-24 28.55 29.55 28.45 29.20 0.0M
2024-04-23 28.00 28.75 27.85 28.25 0.0M
2024-04-22 29.40 29.40 27.85 27.85 0.0M
2024-04-19 29.60 29.70 28.05 29.00 0.0M
2024-04-18 31.30 31.85 29.80 29.80 0.0M
2024-04-17 29.60 30.80 29.60 30.80 0.0M
2024-04-16 32.55 32.80 29.95 29.95 0.0M
2024-04-15 34.80 34.80 32.50 32.50 0.0M
2024-04-12 33.15 35.70 32.75 34.70 0.0M
2024-04-11 34.50 34.50 32.85 33.00 0.0M
2024-04-10 36.80 37.50 34.25 34.65 0.0M
2024-04-09 34.00 34.80 33.40 34.80 0.0M
2024-04-08 28.80 31.65 28.80 31.65 0.0M
2024-04-03 29.60 29.60 28.70 28.80 0.0M
2024-04-02 30.25 30.35 29.60 29.60 0.0M
2024-04-01 29.40 30.70 29.35 30.10 0.0M
2024-03-29 29.30 30.00 29.30 29.40 0.0M
2024-03-28 29.95 30.45 29.45 29.55 0.0M
2024-03-27 30.50 30.65 29.90 29.95 0.0M
2024-03-26 31.95 31.95 30.40 30.40 0.0M
2024-03-25 30.90 31.60 30.40 31.35 0.0M
2024-03-22 31.40 31.40 30.25 30.70 0.0M
2024-03-21 31.95 32.20 31.40 31.40 0.0M
2024-03-20 32.30 32.65 31.55 31.90 0.0M
2024-03-19 32.40 33.25 32.35 32.35 0.0M
2024-03-18 32.35 32.95 31.95 32.85 0.0M
2024-03-15 32.90 33.40 32.10 32.25 0.0M
2024-03-14 34.10 34.15 32.70 33.00 0.0M
2024-03-13 35.55 36.40 33.80 34.05 0.0M
2024-03-12 35.00 36.85 35.00 35.55 0.0M
2024-03-11 35.50 35.70 34.45 35.15 0.0M
2024-03-08 37.40 37.65 35.00 35.50 0.0M
2024-03-07 39.30 39.30 35.90 37.15 0.0M
2024-03-06 39.55 41.50 39.30 39.30 0.0M
2024-03-05 40.20 41.00 38.75 39.75 0.0M
2024-03-04 42.10 42.25 40.15 40.15 0.0M
2024-03-01 41.25 42.80 40.40 41.85 0.0M
2024-02-29 40.25 43.20 40.20 41.15 0.0M
2024-02-27 46.80 47.50 41.15 41.15 0.0M
2024-02-26 43.60 45.70 43.60 45.70 0.0M
2024-02-23 38.15 41.55 37.85 41.55 0.0M
2024-02-22 38.05 38.30 37.10 37.80 0.0M
2024-02-21 38.25 38.85 37.50 37.50 0.0M
2024-02-20 38.90 39.40 37.15 38.25 0.0M
2024-02-19 40.30 40.75 38.50 38.65 0.0M
2024-02-16 38.85 41.40 38.10 40.00 0.0M
2024-02-15 38.50 42.30 38.15 38.35 0.0M
2024-02-05 42.00 42.20 38.50 38.50 0.0M
2024-02-02 43.45 44.55 40.70 42.00 0.0M
2024-02-01 42.50 45.40 41.05 42.65 0.0M
2024-01-31 42.05 45.15 41.40 42.50 0.0M
2024-01-30 39.50 41.40 39.45 41.40 0.0M
2024-01-29 34.05 37.65 34.05 37.65 0.0M
2024-01-26 35.05 35.40 32.40 34.25 0.0M
2024-01-25 38.20 39.50 35.90 35.90 0.0M
2024-01-24 33.60 36.15 33.60 36.15 0.0M
2024-01-23 30.00 32.90 30.00 32.90 0.0M
2024-01-22 29.00 30.20 28.85 29.95 0.0M
2024-01-19 28.10 28.50 27.55 28.50 0.0M
2024-01-18 27.85 28.30 27.05 27.85 0.0M
2024-01-17 27.80 28.55 27.10 27.75 0.0M
2024-01-16 30.70 30.70 27.55 27.85 0.0M
2024-01-15 28.50 30.60 28.20 30.60 0.0M
2024-01-12 28.45 28.95 27.75 27.85 0.0M
2024-01-11 28.10 28.35 26.70 27.85 0.0M
2024-01-10 28.80 29.60 28.30 29.35 0.0M
2024-01-09 29.70 29.70 27.60 29.00 0.0M
2024-01-08 30.60 30.65 28.50 29.00 0.0M
2024-01-05 28.50 29.30 26.75 29.30 0.1M
2024-01-04 25.40 26.65 24.60 26.65 0.0M
2024-01-03 23.50 24.25 22.65 24.25 0.0M
2024-01-02 21.10 22.05 20.35 22.05 0.0M