Ate Energy International Co Ltd (6179)

6179
🏛️ 대만 →
31.35
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 27.10 27.50 27.05 27.20 0.4M
2024-12-30 27.50 27.85 27.30 27.30 0.0M
2024-12-27 27.85 28.00 27.65 27.70 0.3M
2024-12-26 28.40 28.45 27.90 27.95 0.0M
2024-12-25 28.40 28.45 28.05 28.10 0.0M
2024-12-24 28.50 28.55 27.75 28.45 0.0M
2024-12-23 29.10 29.10 28.30 28.45 0.0M
2024-12-20 29.35 29.55 28.65 28.65 0.0M
2024-12-19 28.00 29.60 27.70 29.30 0.0M
2024-12-18 27.75 28.30 27.35 28.00 0.6M
2024-12-17 27.40 28.35 27.35 27.35 0.0M
2024-12-16 28.10 28.10 27.20 27.25 0.0M
2024-12-13 27.80 29.10 27.70 27.80 0.0M
2024-12-12 28.05 28.05 27.65 27.80 0.0M
2024-12-11 29.00 29.00 27.80 28.00 0.0M
2024-12-10 28.20 28.70 28.20 28.50 0.0M
2024-12-09 28.35 28.80 27.90 28.15 0.0M
2024-12-06 28.35 28.55 28.30 28.50 0.0M
2024-12-05 29.05 29.20 28.30 28.30 0.0M
2024-12-04 29.45 29.50 28.80 28.95 0.0M
2024-12-03 29.10 29.30 28.95 29.20 0.0M
2024-12-02 29.10 29.45 28.80 29.00 0.0M
2024-11-29 28.75 29.00 28.70 28.95 0.0M
2024-11-28 29.55 29.70 28.70 28.75 0.0M
2024-11-27 30.25 30.25 29.40 29.40 0.0M
2024-11-26 30.60 31.30 30.05 30.25 0.0M
2024-11-25 29.50 30.95 29.20 30.50 0.0M
2024-11-22 28.90 29.45 28.80 29.00 0.0M
2024-11-21 29.15 29.20 28.60 28.90 0.0M
2024-11-20 29.25 29.35 28.60 29.00 0.0M
2024-11-19 28.25 29.20 27.90 29.20 0.0M
2024-11-18 27.95 28.80 27.90 28.05 0.0M
2024-11-15 27.20 28.90 27.10 27.95 0.0M
2024-11-14 31.10 31.15 29.90 29.90 0.0M
2024-11-13 31.40 31.65 31.05 31.10 0.0M
2024-11-12 30.90 32.25 30.90 31.30 0.0M
2024-11-11 31.20 31.25 30.20 30.80 0.0M
2024-11-08 31.35 31.75 30.95 31.15 0.0M
2024-11-07 32.10 32.10 31.00 31.05 0.0M
2024-11-06 31.00 31.20 30.60 30.60 0.0M
2024-11-05 30.65 31.10 30.45 30.80 0.0M
2024-11-04 31.30 31.30 30.65 30.65 0.0M
2024-11-01 30.80 31.55 30.35 31.25 0.0M
2024-10-30 31.60 32.05 31.15 31.20 0.0M
2024-10-29 31.55 31.65 31.05 31.50 1.1M
2024-10-28 32.15 32.20 31.60 31.70 0.0M
2024-10-25 32.60 33.00 32.00 32.40 0.0M
2024-10-24 33.50 33.70 32.35 32.60 0.0M
2024-10-23 34.45 34.80 33.50 33.60 0.0M
2024-10-22 34.60 34.95 33.90 34.50 0.0M
2024-10-21 34.95 35.30 34.30 34.60 0.0M
2024-10-18 34.35 34.70 33.70 34.00 0.0M
2024-10-17 35.05 35.35 34.20 34.35 0.0M
2024-10-16 32.90 35.40 32.85 34.85 0.0M
2024-10-15 32.80 34.45 32.60 33.00 0.0M
2024-10-14 32.75 34.00 32.10 32.85 0.0M
2024-10-11 31.05 32.35 30.90 31.70 0.0M
2024-10-09 32.10 32.35 31.00 31.00 0.0M
2024-10-08 31.80 32.45 31.30 31.65 0.0M
2024-10-07 30.90 32.35 30.90 31.90 0.0M
2024-10-04 31.25 31.75 30.70 30.90 0.0M
2024-10-01 30.95 32.30 30.70 31.15 0.0M
2024-09-30 30.80 31.20 30.55 31.05 3.4M
2024-09-27 29.80 31.05 29.65 30.40 0.0M
2024-09-26 29.50 30.20 29.30 29.50 0.0M
2024-09-25 29.70 29.95 29.40 29.45 0.0M
2024-09-24 29.85 30.00 29.55 29.60 0.7M
2024-09-23 30.00 30.20 29.70 29.90 0.0M
2024-09-20 30.20 30.30 29.85 29.90 0.0M
2024-09-19 30.40 30.50 30.10 30.10 0.0M
2024-09-18 30.45 30.50 30.05 30.25 0.0M
2024-09-16 30.15 30.90 29.90 30.45 0.0M
2024-09-13 29.30 29.90 29.30 29.55 0.0M
2024-09-12 29.40 29.60 29.10 29.25 0.0M
2024-09-11 27.95 30.20 27.75 29.35 0.0M
2024-09-10 28.60 28.65 27.40 27.65 0.0M
2024-09-09 28.00 28.25 27.55 28.25 0.0M
2024-09-06 28.80 28.80 28.30 28.40 0.0M
2024-09-05 29.45 29.55 28.50 28.50 0.0M
2024-09-04 29.00 29.30 28.30 28.70 0.0M
2024-09-03 30.70 30.85 30.00 30.00 0.0M
2024-09-02 31.00 31.00 30.50 30.65 0.0M
2024-08-30 30.80 30.95 30.40 30.85 0.0M
2024-08-29 31.30 31.50 30.50 30.55 0.0M
2024-08-28 31.40 31.65 31.10 31.35 0.0M
2024-08-27 31.30 31.50 30.90 31.05 0.0M
2024-08-26 30.65 31.65 30.35 31.30 0.0M
2024-08-23 30.60 30.60 30.20 30.35 0.0M
2024-08-22 30.50 30.90 30.35 30.50 0.0M
2024-08-21 30.15 30.25 29.30 30.00 0.0M
2024-08-20 29.05 30.90 28.90 30.25 0.0M
2024-08-19 28.90 29.50 28.55 28.95 0.0M
2024-08-16 28.30 28.75 28.15 28.30 0.0M
2024-08-15 28.30 28.50 27.85 28.30 0.0M
2024-08-14 28.60 29.10 28.15 28.40 0.0M
2024-08-13 28.20 28.55 27.70 28.25 0.0M
2024-08-12 28.25 28.90 28.15 28.55 0.0M
2024-08-09 27.80 28.20 27.55 27.95 0.0M
2024-08-08 26.95 27.90 26.50 27.90 0.0M
2024-08-07 25.15 27.50 25.15 27.25 0.0M
2024-08-06 26.70 26.90 24.20 25.10 0.0M
2024-08-05 27.20 28.85 26.85 26.85 0.0M
2024-08-02 30.35 30.55 29.80 29.80 0.0M
2024-08-01 30.10 30.85 30.10 30.55 0.0M
2024-07-31 30.20 30.45 29.90 30.05 0.0M
2024-07-30 30.00 30.60 29.80 30.50 0.0M
2024-07-29 30.80 30.80 29.85 29.95 0.0M
2024-07-26 30.30 30.70 30.10 30.55 0.0M
2024-07-23 31.50 31.90 31.35 31.70 0.0M
2024-07-22 32.00 32.40 30.95 31.15 0.0M
2024-07-19 33.10 33.60 32.05 32.10 0.0M
2024-07-18 33.20 33.80 32.90 33.05 0.0M
2024-07-17 34.10 34.60 33.45 33.50 0.0M
2024-07-16 34.60 34.80 33.80 33.90 0.0M
2024-07-15 36.05 36.45 34.90 34.90 0.0M
2024-07-12 35.00 35.90 34.35 35.35 0.0M
2024-07-11 35.00 35.00 34.00 34.40 0.0M
2024-07-10 34.55 35.15 34.10 34.70 0.0M
2024-07-09 34.90 35.00 32.90 33.90 0.0M
2024-07-08 36.00 36.25 34.60 34.90 0.0M
2024-07-05 35.00 35.75 34.00 35.35 0.0M
2024-07-04 33.60 36.10 33.20 35.25 0.0M
2024-07-03 30.95 33.20 30.75 32.85 0.0M
2024-07-02 30.60 30.90 30.55 30.80 0.0M
2024-07-01 30.50 30.95 30.40 30.80 0.0M
2024-06-28 30.75 30.75 30.40 30.45 0.0M
2024-06-27 30.35 30.80 30.35 30.45 0.0M
2024-06-26 30.65 30.75 30.30 30.35 0.0M
2024-06-25 30.40 30.80 30.20 30.30 0.0M
2024-06-24 31.00 31.00 30.25 30.25 0.0M
2024-06-21 30.60 31.00 30.50 31.00 0.0M
2024-06-20 30.15 30.60 30.05 30.60 0.0M
2024-06-19 30.90 30.90 30.25 30.25 0.0M
2024-06-18 30.80 31.00 30.70 30.80 0.0M
2024-06-17 30.60 30.85 30.55 30.75 0.0M
2024-06-14 30.45 30.95 30.15 30.65 0.0M
2024-06-13 30.00 30.25 29.95 30.10 0.0M
2024-06-12 30.00 30.20 29.95 30.00 0.0M
2024-06-11 30.70 30.70 29.80 29.90 0.0M
2024-06-07 30.15 30.65 30.15 30.40 0.0M
2024-06-06 30.50 30.55 30.00 30.15 0.0M
2024-06-05 30.70 30.70 30.15 30.20 0.0M
2024-06-04 30.80 31.00 30.45 30.50 0.0M
2024-06-03 30.75 31.05 30.70 31.00 0.0M
2024-05-31 30.65 31.20 30.65 30.95 0.0M
2024-05-30 31.30 31.45 31.05 31.05 0.0M
2024-05-29 31.70 31.80 31.25 31.30 0.0M
2024-05-28 31.80 32.10 31.60 31.75 0.0M
2024-05-27 32.00 32.35 31.50 31.65 0.0M
2024-05-24 31.15 32.00 30.95 31.85 0.0M
2024-05-23 32.10 32.10 31.05 31.20 0.0M
2024-05-22 32.80 33.45 31.75 31.80 0.0M
2024-05-21 31.45 32.45 31.45 32.25 0.0M
2024-05-20 31.55 31.90 31.30 31.35 0.0M
2024-05-17 30.20 31.50 30.15 31.35 0.0M
2024-05-16 30.10 30.35 30.00 30.10 0.0M
2024-05-15 30.20 30.55 29.95 30.10 0.0M
2024-05-14 29.40 30.15 29.40 30.00 0.0M
2024-05-13 30.15 30.40 29.30 29.40 0.0M
2024-05-10 30.50 30.70 29.90 30.50 0.0M
2024-05-09 30.80 31.00 30.25 30.25 0.0M
2024-05-08 31.30 31.30 30.55 30.75 0.0M
2024-05-07 31.85 31.95 31.00 31.20 0.0M
2024-05-06 31.55 31.60 31.00 31.60 0.0M
2024-05-03 31.70 32.15 31.20 31.25 0.0M
2024-05-02 31.75 31.75 31.15 31.45 0.0M
2024-04-30 31.80 31.90 31.60 31.65 0.0M
2024-04-29 32.00 32.25 31.65 31.80 0.0M
2024-04-26 32.05 32.15 31.65 31.70 0.0M
2024-04-25 32.25 32.40 31.70 31.75 0.0M
2024-04-24 31.85 32.55 31.85 32.15 0.0M
2024-04-23 32.10 32.45 31.60 31.85 0.0M
2024-04-22 32.40 32.75 31.70 31.80 0.0M
2024-04-19 33.90 33.90 31.85 32.40 0.0M
2024-04-18 32.40 34.75 32.20 34.00 0.0M
2024-04-17 31.90 32.75 31.90 32.50 0.0M
2024-04-16 33.20 33.25 31.50 31.75 0.0M
2024-04-15 33.40 34.50 33.05 33.50 0.0M
2024-04-12 33.35 33.60 33.05 33.15 0.0M
2024-04-11 34.20 34.20 32.70 33.20 0.0M
2024-04-10 35.70 35.75 34.80 34.85 0.0M
2024-04-09 36.65 36.80 35.40 35.40 0.0M
2024-04-08 37.05 37.30 36.20 36.40 0.0M
2024-04-03 37.35 37.50 36.25 36.70 0.0M
2024-04-02 35.35 37.00 35.00 37.00 0.0M
2024-04-01 36.00 36.40 35.20 35.30 0.0M
2024-03-29 36.55 37.20 36.00 36.10 0.0M
2024-03-28 36.50 38.40 36.05 36.55 0.0M
2024-03-27 37.00 37.50 35.90 36.50 0.0M
2024-03-26 34.35 37.10 34.20 36.95 0.0M
2024-03-25 33.50 34.85 33.45 34.25 0.0M
2024-03-22 32.50 33.60 32.20 33.45 0.0M
2024-03-21 32.50 32.80 32.00 32.40 0.0M
2024-03-20 32.95 33.00 32.20 32.30 0.0M
2024-03-19 32.50 33.75 32.50 32.90 0.0M
2024-03-18 32.90 33.10 32.50 32.65 0.0M
2024-03-15 33.15 33.75 33.10 33.20 0.0M
2024-03-14 33.85 33.85 32.95 33.20 0.0M
2024-03-13 34.25 34.40 33.40 33.55 0.0M
2024-03-12 34.10 34.80 34.05 34.30 0.0M
2024-03-11 33.05 33.70 33.05 33.60 0.0M
2024-03-08 35.40 35.40 33.35 33.50 0.0M
2024-03-07 36.50 36.50 34.95 35.25 0.0M
2024-03-06 34.60 37.20 34.60 36.45 0.0M
2024-03-05 35.00 35.15 34.40 34.90 0.0M
2024-03-04 35.95 35.95 34.70 34.85 0.0M
2024-03-01 36.50 37.00 35.50 35.75 0.0M
2024-02-29 34.80 36.45 34.60 36.20 0.0M
2024-02-27 34.55 34.75 33.60 34.35 0.0M
2024-02-26 34.00 35.00 33.80 34.45 0.0M
2024-02-23 34.60 34.60 33.75 33.75 0.0M
2024-02-22 33.70 35.40 33.60 34.25 0.0M
2024-02-21 34.10 34.30 33.40 33.60 0.0M
2024-02-20 35.20 35.50 34.00 34.00 0.0M
2024-02-19 35.20 35.35 34.50 34.55 0.0M
2024-02-16 34.45 35.30 34.00 34.90 0.0M
2024-02-15 35.35 35.85 34.30 35.15 0.0M
2024-02-05 34.30 34.80 33.35 34.50 0.0M
2024-02-02 35.00 35.20 34.25 34.30 0.0M
2024-02-01 34.75 35.60 34.30 35.00 0.0M
2024-01-31 33.40 34.85 33.40 34.75 0.0M
2024-01-30 33.60 33.75 32.20 33.15 0.0M
2024-01-29 33.20 34.20 33.00 33.45 0.0M
2024-01-26 32.90 33.25 32.55 32.65 0.0M
2024-01-25 32.40 33.15 31.65 32.90 0.0M
2024-01-24 32.80 33.50 32.05 32.20 0.0M
2024-01-23 31.40 33.25 31.40 32.80 0.0M
2024-01-22 31.00 31.20 30.60 30.95 0.0M
2024-01-19 31.80 31.90 30.75 30.80 0.0M
2024-01-18 32.15 32.30 30.75 31.45 0.0M
2024-01-17 31.25 32.80 31.10 32.10 0.0M
2024-01-16 31.95 31.95 30.95 31.00 0.0M
2024-01-15 30.95 32.20 30.95 31.90 0.0M
2024-01-12 30.65 31.20 30.60 30.65 0.0M
2024-01-11 30.30 31.05 30.05 30.40 0.0M
2024-01-10 30.10 30.25 29.70 29.80 0.0M
2024-01-09 31.35 31.40 30.05 30.25 0.0M
2024-01-08 32.00 32.35 31.15 31.15 0.0M
2024-01-05 31.45 32.00 31.20 31.80 0.0M
2024-01-04 31.80 32.45 30.95 31.10 0.0M
2024-01-03 32.00 32.40 31.40 31.65 0.0M
2024-01-02 33.35 33.35 32.00 32.10 0.0M