AVY Precision Technology (5392)

5392
🏛️ 대만 →
56.00
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 27.30 27.45 26.85 27.00 0.0M
2021-12-29 27.35 27.50 26.90 27.05 0.0M
2021-12-28 26.70 27.50 26.40 27.20 0.0M
2021-12-27 26.20 27.85 26.20 26.70 0.0M
2021-12-24 25.30 26.15 25.30 26.10 0.0M
2021-12-23 25.05 25.40 25.00 25.25 0.0M
2021-12-22 25.25 25.30 25.00 25.00 0.0M
2021-12-21 25.15 25.20 24.95 25.10 0.0M
2021-12-20 25.40 25.50 25.05 25.05 0.0M
2021-12-17 25.70 25.80 25.40 25.40 0.0M
2021-12-16 25.35 26.10 25.35 25.70 0.0M
2021-12-15 25.10 25.35 25.10 25.20 0.0M
2021-12-14 25.70 25.80 25.10 25.10 0.0M
2021-12-13 25.30 26.25 25.30 25.70 0.0M
2021-12-10 25.05 25.10 24.95 25.10 0.0M
2021-12-09 25.10 25.25 24.90 25.00 0.0M
2021-12-08 24.85 25.05 24.70 25.05 0.0M
2021-12-07 24.45 24.85 24.35 24.75 0.0M
2021-12-06 24.45 24.75 24.35 24.40 0.0M
2021-12-03 24.25 24.80 24.25 24.55 0.0M
2021-12-02 24.60 24.60 24.15 24.20 0.0M
2021-12-01 24.90 25.30 24.60 24.60 0.0M
2021-11-30 24.75 25.00 24.60 24.80 0.0M
2021-11-29 24.55 24.70 24.00 24.50 0.0M
2021-11-26 25.15 25.15 24.60 25.00 0.0M
2021-11-25 25.20 25.20 24.95 25.10 0.0M
2021-11-24 25.40 25.40 24.90 25.00 0.0M
2021-11-23 25.70 25.70 25.10 25.10 0.0M
2021-11-22 24.90 25.80 24.90 25.70 0.0M
2021-11-19 25.25 25.25 24.90 25.05 0.0M
2021-11-18 25.05 25.20 24.85 25.15 0.0M
2021-11-17 24.65 25.05 24.55 24.95 0.0M
2021-11-16 24.60 24.80 24.50 24.55 0.0M
2021-11-15 24.90 25.10 24.55 24.65 0.0M
2021-11-12 25.35 25.35 24.85 24.95 0.0M
2021-11-11 25.70 25.85 25.20 25.20 0.0M
2021-11-10 26.15 26.40 25.70 25.80 0.0M
2021-11-09 26.05 26.65 25.95 26.35 0.0M
2021-11-08 26.30 26.70 25.80 25.95 0.0M
2021-11-05 26.10 26.30 25.70 26.15 0.0M
2021-11-04 26.05 26.05 25.70 26.00 0.0M
2021-11-03 25.90 26.45 25.85 25.85 0.0M
2021-11-02 26.15 26.45 25.65 25.80 0.0M
2021-11-01 26.30 26.55 25.80 26.05 0.0M
2021-10-29 25.85 26.00 25.65 25.75 0.0M
2021-10-28 25.80 26.30 25.70 25.70 0.0M
2021-10-27 25.00 25.80 24.90 25.50 0.0M
2021-10-26 25.25 25.25 24.90 25.05 0.0M
2021-10-25 25.10 25.30 24.85 25.00 0.0M
2021-10-22 24.50 25.00 24.30 24.80 0.0M
2021-10-21 24.70 24.95 24.45 24.50 0.0M
2021-10-20 24.95 24.95 24.35 24.50 0.0M
2021-10-19 24.90 25.50 24.25 24.85 0.0M
2021-10-18 23.20 25.25 23.20 24.90 0.0M
2021-10-15 23.10 23.45 23.10 23.25 0.0M
2021-10-14 23.20 23.30 22.80 22.95 0.0M
2021-10-13 23.85 23.85 23.10 23.10 0.0M
2021-10-12 24.30 24.30 23.65 23.70 0.0M
2021-10-08 24.60 24.85 24.30 24.30 0.0M
2021-10-07 24.65 24.90 24.40 24.40 0.0M
2021-10-06 24.85 25.00 23.90 24.65 0.0M
2021-10-05 23.75 24.90 23.60 24.85 0.0M
2021-10-04 24.70 24.90 23.80 23.80 0.0M
2021-10-01 25.10 25.20 24.55 24.60 0.0M
2021-09-30 25.30 25.50 25.05 25.25 0.0M
2021-09-29 25.55 25.60 24.70 25.00 0.0M
2021-09-28 24.60 26.60 24.40 25.65 0.0M
2021-09-27 25.20 25.30 24.25 24.60 0.0M
2021-09-24 24.10 24.80 24.00 24.75 0.0M
2021-09-23 24.20 24.55 23.95 24.10 0.0M
2021-09-22 23.35 24.15 23.30 24.00 0.0M
2021-09-17 24.35 24.55 23.55 23.70 0.0M
2021-09-16 24.15 24.35 23.75 24.15 0.0M
2021-09-15 23.65 24.05 23.55 24.00 0.0M
2021-09-14 23.50 23.75 23.50 23.60 0.0M
2021-09-13 23.80 23.80 23.45 23.50 0.0M
2021-09-10 23.80 23.80 23.55 23.60 0.0M
2021-09-09 23.50 24.40 23.45 23.60 0.0M
2021-09-08 24.80 24.80 23.85 23.85 0.0M
2021-09-07 24.85 24.90 24.25 24.85 0.0M
2021-09-06 25.05 25.25 24.70 24.70 0.0M
2021-09-03 25.00 25.15 24.50 25.05 0.0M
2021-09-02 25.30 25.40 24.40 24.75 0.0M
2021-09-01 25.15 25.55 24.70 25.20 0.0M
2021-08-31 24.60 25.45 24.50 25.25 0.0M
2021-08-30 24.70 24.80 24.55 24.60 0.0M
2021-08-27 24.70 25.00 24.60 24.65 0.0M
2021-08-26 24.80 25.15 24.75 24.85 0.0M
2021-08-25 24.80 25.00 24.60 24.70 0.0M
2021-08-24 24.75 24.80 24.40 24.80 0.0M
2021-08-23 24.45 24.85 24.35 24.50 0.0M
2021-08-20 24.30 24.75 23.85 24.45 0.0M
2021-08-19 25.20 25.60 24.20 24.20 0.0M
2021-08-18 24.30 25.45 23.75 25.30 0.0M
2021-08-17 24.10 24.40 23.65 24.30 0.0M
2021-08-16 24.60 25.05 24.00 24.05 0.0M
2021-08-13 24.95 25.25 24.65 24.70 0.0M
2021-08-12 25.50 25.70 24.95 24.95 0.0M
2021-08-11 25.80 26.05 25.05 25.40 0.0M
2021-08-10 26.05 26.20 25.45 25.80 0.0M
2021-08-09 26.60 26.60 26.00 26.00 0.0M
2021-08-06 27.25 27.25 26.50 26.60 0.0M
2021-08-05 26.85 27.15 26.65 27.00 0.0M
2021-08-04 26.85 26.95 26.70 26.70 0.0M
2021-08-03 27.20 27.55 26.80 26.80 0.0M
2021-08-02 26.65 26.85 26.40 26.80 0.0M
2021-07-30 26.90 27.10 26.60 26.60 0.0M
2021-07-29 27.05 27.20 26.70 26.80 0.0M
2021-07-28 26.90 27.05 25.70 26.75 0.0M
2021-07-27 27.25 27.25 26.40 26.45 0.0M
2021-07-26 27.25 27.40 26.90 27.00 0.0M
2021-07-23 26.45 27.05 26.40 26.90 0.0M
2021-07-22 26.60 27.10 26.25 26.30 0.0M
2021-07-21 26.55 28.10 26.10 26.50 0.0M
2021-07-20 27.15 27.15 26.35 26.35 0.0M
2021-07-19 27.90 28.10 27.35 27.35 0.0M
2021-07-16 28.30 28.50 27.85 27.95 0.0M
2021-07-15 28.35 28.70 28.00 28.15 0.0M
2021-07-14 28.40 28.85 27.45 28.30 0.0M
2021-07-13 28.95 29.15 27.95 28.20 0.0M
2021-07-12 28.30 28.90 28.10 28.80 0.0M
2021-07-09 28.30 28.90 28.00 28.20 0.0M
2021-07-08 28.40 28.60 28.20 28.30 0.0M
2021-07-07 28.55 29.00 28.30 28.35 0.0M
2021-07-06 29.30 29.75 28.60 28.60 0.0M
2021-07-05 29.40 29.45 28.90 29.05 0.0M
2021-07-02 29.50 30.40 29.00 29.10 0.0M
2021-07-01 29.60 29.75 28.80 29.45 0.0M
2021-06-30 30.55 30.55 29.50 29.50 0.0M
2021-06-29 29.40 30.45 29.10 30.00 0.0M
2021-06-28 29.30 29.40 28.80 28.90 0.0M
2021-06-25 29.45 29.85 29.00 29.15 0.0M
2021-06-24 29.50 29.60 28.95 29.20 0.0M
2021-06-23 28.80 29.40 28.60 29.20 0.0M
2021-06-22 29.30 29.30 28.40 28.45 0.0M
2021-06-21 28.50 28.85 27.25 28.75 0.0M
2021-06-18 28.85 28.90 28.35 28.35 0.0M
2021-06-17 28.25 28.85 28.15 28.50 0.0M
2021-06-16 28.85 29.05 28.30 28.30 0.0M
2021-06-15 28.35 29.00 28.10 28.85 0.0M
2021-06-11 28.90 28.90 28.25 28.25 0.0M
2021-06-10 29.00 29.20 28.20 28.60 0.0M
2021-06-09 29.20 29.30 28.35 28.75 0.0M
2021-06-08 28.00 29.60 28.00 29.50 0.0M
2021-06-07 28.00 28.10 27.30 27.55 0.0M
2021-06-04 28.00 28.30 27.50 27.90 0.0M
2021-06-03 28.20 28.20 27.50 28.00 0.0M
2021-06-02 28.50 28.60 27.10 27.95 0.0M
2021-06-01 28.25 28.80 28.00 28.40 0.0M
2021-05-31 28.40 29.00 27.85 28.10 0.0M
2021-05-28 27.75 28.30 27.50 27.95 0.0M
2021-05-27 27.65 28.15 27.30 27.30 0.0M
2021-05-26 27.65 28.60 27.30 27.70 0.0M
2021-05-25 26.30 27.35 26.15 27.30 0.0M
2021-05-24 25.40 26.30 25.20 25.95 0.0M
2021-05-21 25.60 26.30 25.20 25.40 0.0M
2021-05-20 25.65 25.70 25.00 25.15 0.0M
2021-05-19 24.60 26.05 24.45 25.65 0.0M
2021-05-18 24.30 24.95 23.85 24.60 0.0M
2021-05-17 23.05 24.40 22.50 23.80 0.0M
2021-05-14 25.15 25.60 24.25 24.90 0.0M
2021-05-13 24.45 26.15 23.80 24.75 0.0M
2021-05-12 27.10 27.25 24.55 24.95 0.0M
2021-05-11 28.50 29.10 26.75 27.25 0.0M
2021-05-10 29.50 29.50 28.60 28.90 0.0M
2021-05-07 28.85 29.50 28.60 29.15 0.0M
2021-05-06 29.65 29.90 28.30 28.50 0.0M
2021-05-05 30.45 30.65 29.40 29.45 0.0M
2021-05-04 31.60 31.70 28.75 30.20 0.0M
2021-05-03 31.60 32.30 30.75 30.90 0.0M
2021-04-29 31.90 32.10 31.40 31.50 0.0M
2021-04-28 31.85 32.25 31.30 31.70 0.0M
2021-04-27 31.35 32.50 31.05 31.70 0.0M
2021-04-26 31.00 31.55 30.85 30.95 0.0M
2021-04-23 30.05 31.20 29.85 31.00 0.0M
2021-04-22 31.45 31.65 30.20 30.35 0.0M
2021-04-21 30.40 32.40 29.85 31.40 0.0M
2021-04-20 30.45 30.45 29.60 30.20 0.0M
2021-04-19 29.85 30.70 29.85 30.20 0.0M
2021-04-16 29.75 30.00 29.15 29.50 0.0M
2021-04-15 28.40 29.45 28.25 29.45 0.0M
2021-04-14 28.65 29.15 27.30 28.25 0.0M
2021-04-13 29.80 30.50 28.45 28.60 0.0M
2021-04-12 29.00 29.35 28.80 29.10 0.0M
2021-04-09 29.15 29.25 28.35 28.65 0.0M
2021-04-08 29.00 29.05 28.40 28.75 0.0M
2021-04-07 28.60 29.35 28.35 28.65 0.0M
2021-04-06 28.35 28.90 28.00 28.05 0.0M
2021-04-01 28.10 28.70 27.80 28.10 0.0M
2021-03-31 27.35 28.30 27.20 27.95 0.0M
2021-03-30 27.65 28.15 27.25 27.30 0.0M
2021-03-29 27.70 28.15 27.25 27.40 0.0M
2021-03-26 27.75 28.40 27.50 27.60 0.0M
2021-03-25 28.20 28.30 27.50 27.55 0.0M
2021-03-24 27.55 30.00 27.45 28.25 0.0M
2021-03-23 27.35 28.15 26.50 27.60 0.0M
2021-03-22 27.60 27.65 26.90 27.00 0.0M
2021-03-19 26.40 27.75 26.20 27.45 0.0M
2021-03-18 26.55 26.65 26.35 26.40 0.0M
2021-03-17 26.65 26.70 26.35 26.35 0.0M
2021-03-16 25.90 26.80 25.70 26.80 0.0M
2021-03-15 26.10 26.25 25.80 25.80 0.0M
2021-03-12 26.25 26.40 25.95 26.05 0.0M
2021-03-11 26.35 26.35 26.00 26.15 0.0M
2021-03-10 25.85 26.15 25.85 26.05 0.0M
2021-03-09 26.05 26.10 25.35 25.65 0.0M
2021-03-08 26.15 26.25 25.80 25.80 0.0M
2021-03-05 26.05 26.20 25.85 25.85 0.0M
2021-03-04 26.40 26.45 26.15 26.15 0.0M
2021-03-03 26.60 26.85 26.10 26.40 0.0M
2021-03-02 27.20 27.20 26.45 26.45 0.0M
2021-02-26 26.70 26.75 26.45 26.65 0.0M
2021-02-25 27.75 28.00 26.95 26.95 0.0M
2021-02-24 27.50 28.45 27.30 27.40 0.0M
2021-02-23 27.20 27.80 26.70 27.00 0.0M
2021-02-22 27.40 27.65 26.80 27.20 0.0M
2021-02-19 27.75 28.15 26.75 27.30 0.0M
2021-02-18 26.55 27.75 26.00 27.75 0.0M
2021-02-17 26.10 26.45 25.45 26.00 0.0M
2021-02-05 26.55 26.80 25.85 25.85 0.0M
2021-02-04 26.30 26.65 25.85 26.35 0.0M
2021-02-03 26.60 27.20 26.00 26.30 0.0M
2021-02-02 25.00 26.50 24.95 26.35 0.0M
2021-02-01 25.60 25.65 24.40 24.75 0.0M
2021-01-29 26.00 26.55 25.30 25.50 0.0M
2021-01-28 25.65 26.00 25.45 25.70 0.0M
2021-01-27 26.00 26.35 25.85 26.25 0.0M
2021-01-26 25.65 26.15 25.60 25.65 0.0M
2021-01-25 26.00 26.25 25.60 25.60 0.0M
2021-01-22 25.90 26.35 25.50 26.00 0.0M
2021-01-21 25.45 26.45 25.45 25.65 0.0M
2021-01-20 26.65 26.65 25.25 25.25 0.0M
2021-01-19 25.85 27.50 25.50 26.65 0.0M
2021-01-18 24.60 25.45 24.40 25.20 0.0M
2021-01-15 24.15 25.10 23.90 24.30 0.0M
2021-01-14 23.95 24.10 23.80 23.90 0.0M
2021-01-13 23.90 24.20 23.80 23.85 0.0M
2021-01-12 24.60 24.75 23.85 23.85 0.0M
2021-01-11 24.70 24.95 24.45 24.50 0.0M
2021-01-08 24.75 24.80 24.45 24.50 0.0M
2021-01-07 25.00 25.10 24.50 24.65 0.0M
2021-01-06 25.15 25.70 24.60 24.70 0.0M
2021-01-05 25.20 25.40 25.00 25.10 0.0M
2021-01-04 25.00 25.65 25.00 25.10 0.0M