GFC Ltd (4506)

4506
🏛️ 대만 →
129.50
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
2022-12-30 70.10 70.10 69.80 70.10 0.0M
2022-12-29 69.50 70.10 69.50 70.10 0.0M
2022-12-28 69.50 70.10 69.50 69.80 0.0M
2022-12-27 69.50 70.00 69.40 69.50 0.0M
2022-12-26 69.90 69.90 69.80 69.80 0.0M
2022-12-23 69.00 69.70 69.00 69.70 0.0M
2022-12-22 68.90 69.80 68.90 69.30 0.0M
2022-12-21 68.80 68.80 68.80 68.80 0.0M
2022-12-20 69.80 71.30 68.50 68.70 0.0M
2022-12-19 69.80 69.80 69.20 69.20 0.0M
2022-12-16 68.90 70.00 68.90 69.80 0.0M
2022-12-15 70.10 70.50 69.90 70.30 0.0M
2022-12-14 70.10 70.10 69.70 70.00 0.0M
2022-12-13 70.60 70.60 69.70 69.90 0.0M
2022-12-12 68.90 70.90 68.80 70.70 0.0M
2022-12-09 68.70 69.00 68.50 69.00 0.0M
2022-12-08 69.50 69.50 68.60 68.70 0.0M
2022-12-07 69.00 69.00 68.20 68.40 0.0M
2022-12-06 69.00 69.40 68.80 69.10 0.0M
2022-12-05 68.50 69.30 68.50 68.90 0.0M
2022-12-02 68.50 68.50 68.00 68.50 0.0M
2022-12-01 68.50 68.60 68.30 68.50 0.0M
2022-11-30 68.50 68.60 68.40 68.50 0.0M
2022-11-29 68.50 68.60 68.30 68.50 0.0M
2022-11-28 68.00 69.40 68.00 68.60 0.0M
2022-11-25 69.40 69.40 68.30 68.60 0.0M
2022-11-24 68.60 68.80 68.40 68.50 0.0M
2022-11-23 68.30 69.00 68.30 68.60 0.0M
2022-11-22 67.70 68.50 67.70 68.30 0.0M
2022-11-21 67.60 67.70 67.50 67.70 0.0M
2022-11-18 67.00 67.60 67.00 67.60 0.0M
2022-11-17 66.90 67.00 66.60 67.00 0.0M
2022-11-16 68.10 68.10 67.00 67.10 0.0M
2022-11-15 68.40 68.40 67.80 68.10 0.0M
2022-11-14 68.70 68.90 68.30 68.70 0.0M
2022-11-11 69.70 69.70 68.50 68.70 0.0M
2022-11-10 68.60 68.60 68.20 68.20 0.0M
2022-11-09 68.10 69.30 68.10 68.60 0.0M
2022-11-08 67.20 67.90 67.10 67.50 0.0M
2022-11-07 66.20 67.50 66.20 67.20 0.0M
2022-11-04 65.50 66.10 65.50 66.10 0.0M
2022-11-03 65.50 65.50 65.20 65.50 0.0M
2022-11-02 65.00 65.60 65.00 65.50 0.0M
2022-11-01 64.50 65.50 64.20 65.00 0.0M
2022-10-31 64.60 64.60 63.60 64.50 0.0M
2022-10-28 65.20 65.30 64.60 64.70 0.0M
2022-10-27 64.50 65.50 64.50 65.20 0.0M
2022-10-26 65.40 65.40 63.80 64.50 0.0M
2022-10-25 68.50 68.50 65.90 66.10 0.0M
2022-10-24 68.50 69.20 67.90 68.20 0.0M
2022-10-21 69.90 69.90 67.90 68.50 0.0M
2022-10-20 70.60 70.60 69.80 69.90 0.0M
2022-10-19 71.30 71.30 70.50 70.80 0.0M
2022-10-18 71.50 71.50 70.60 71.30 0.0M
2022-10-17 72.50 72.50 70.90 71.00 0.0M
2022-10-14 71.60 73.20 71.50 72.50 0.0M
2022-10-13 73.90 73.90 69.60 71.70 0.0M
2022-10-12 73.80 74.00 73.20 73.90 0.0M
2022-10-11 73.90 73.90 73.20 73.50 0.0M
2022-10-07 74.20 74.60 73.80 73.90 0.0M
2022-10-06 73.90 74.00 73.50 74.00 0.0M
2022-10-05 74.20 74.60 73.70 73.90 0.0M
2022-10-04 73.40 73.80 73.40 73.70 0.0M
2022-10-03 73.80 73.80 72.50 72.80 0.0M
2022-09-30 73.10 74.90 72.50 73.90 0.0M
2022-09-29 73.60 74.00 73.00 73.20 0.0M
2022-09-28 75.50 75.50 73.30 73.50 0.0M
2022-09-27 74.80 75.60 74.30 75.60 0.0M
2022-09-26 77.10 77.10 74.90 75.00 0.0M
2022-09-23 77.70 77.70 76.10 77.10 0.0M
2022-09-22 80.30 80.30 77.20 77.70 0.0M
2022-09-21 81.40 81.40 80.00 80.50 0.0M
2022-09-20 81.50 83.00 79.30 79.60 0.0M
2022-09-19 77.10 83.10 77.10 81.40 0.0M
2022-09-16 76.70 77.40 76.00 77.30 0.0M
2022-09-15 75.50 76.00 75.50 76.00 0.0M
2022-09-14 75.00 76.10 75.00 75.80 0.0M
2022-09-13 76.10 76.20 74.90 75.20 0.0M
2022-09-12 75.10 76.30 74.80 75.00 0.0M
2022-09-08 75.10 75.10 74.40 75.00 0.0M
2022-09-07 74.60 75.70 74.20 74.30 0.0M
2022-09-06 75.50 75.70 74.60 75.20 0.0M
2022-09-05 76.00 76.00 75.30 75.70 0.0M
2022-09-02 76.40 76.40 75.50 75.90 0.0M
2022-09-01 75.70 76.00 75.50 75.50 0.0M
2022-08-31 74.70 75.50 74.70 75.30 0.0M
2022-08-30 74.30 74.80 74.20 74.70 0.0M
2022-08-29 74.30 75.30 74.10 74.20 0.0M
2022-08-26 74.00 74.30 74.00 74.30 0.0M
2022-08-25 74.20 74.20 74.00 74.10 0.0M
2022-08-24 74.40 74.40 74.00 74.10 0.0M
2022-08-23 74.00 74.10 73.90 74.10 0.0M
2022-08-22 74.10 74.20 74.00 74.10 0.0M
2022-08-19 74.10 74.10 74.00 74.10 0.0M
2022-08-18 74.10 74.10 74.00 74.10 0.0M
2022-08-17 74.10 74.30 74.10 74.10 0.0M
2022-08-16 74.70 74.70 73.90 74.20 0.0M
2022-08-15 74.60 74.70 73.20 74.00 0.0M
2022-08-12 74.20 74.70 74.20 74.50 0.0M
2022-08-11 74.00 74.90 73.60 74.40 0.0M
2022-08-10 73.30 73.90 73.30 73.70 0.0M
2022-08-09 73.00 73.60 73.00 73.30 0.0M
2022-08-08 72.30 73.10 72.30 72.80 0.0M
2022-08-05 71.40 72.50 71.40 72.30 0.0M
2022-08-04 71.30 71.50 71.10 71.40 0.0M
2022-08-03 71.70 71.70 71.30 71.30 0.0M
2022-08-02 71.60 72.40 71.30 71.70 0.0M
2022-08-01 70.90 72.00 70.90 71.80 0.0M
2022-07-29 70.70 70.90 70.50 70.90 0.0M
2022-07-28 70.30 70.70 70.30 70.50 0.0M
2022-07-27 70.10 70.30 70.10 70.20 0.0M
2022-07-26 70.50 70.60 70.00 70.60 0.0M
2022-07-25 70.90 70.90 70.40 70.50 0.0M
2022-07-22 71.20 71.20 70.10 70.90 0.0M
2022-07-21 69.50 71.30 69.50 70.80 0.0M
2022-07-20 72.30 72.30 71.90 72.30 0.0M
2022-07-19 71.30 71.90 71.10 71.70 0.0M
2022-07-18 71.20 71.50 71.00 71.50 0.0M
2022-07-15 71.50 71.50 71.00 71.00 0.0M
2022-07-14 71.50 71.50 71.40 71.50 0.0M
2022-07-13 71.00 71.30 70.70 71.30 0.0M
2022-07-12 70.60 71.00 70.50 71.00 0.0M
2022-07-11 70.40 71.50 70.30 71.10 0.0M
2022-07-08 71.50 71.50 70.70 70.80 0.0M
2022-07-07 70.20 70.80 70.20 70.40 0.0M
2022-07-06 70.80 70.80 70.10 70.20 0.0M
2022-07-05 70.90 71.30 70.60 71.30 0.0M
2022-07-04 70.00 72.50 70.00 71.20 0.0M
2022-07-01 71.90 71.90 70.00 70.30 0.0M
2022-06-30 72.60 72.60 71.90 72.10 0.0M
2022-06-29 72.00 72.70 71.90 72.60 0.0M
2022-06-28 72.20 72.50 71.90 72.50 0.0M
2022-06-27 71.70 72.30 71.70 72.20 0.0M
2022-06-24 71.10 72.20 71.10 71.70 0.0M
2022-06-23 71.30 71.30 71.10 71.20 0.0M
2022-06-22 72.50 72.50 71.20 71.30 0.0M
2022-06-21 70.80 72.60 70.40 72.50 0.0M
2022-06-20 72.90 72.90 70.70 71.00 0.0M
2022-06-17 72.90 73.00 72.50 72.90 0.0M
2022-06-16 74.30 74.30 73.50 73.60 0.0M
2022-06-15 73.50 73.90 73.00 73.60 0.0M
2022-06-14 73.60 74.20 73.60 73.90 0.0M
2022-06-13 73.00 74.80 72.70 74.10 0.0M
2022-06-10 72.50 74.90 72.10 73.00 0.0M
2022-06-09 72.90 73.00 72.40 72.50 0.0M
2022-06-08 71.20 72.20 71.20 72.00 0.0M
2022-06-07 71.00 71.50 71.00 71.20 0.0M
2022-06-06 71.00 71.30 70.90 71.10 0.0M
2022-06-02 71.00 71.00 70.10 71.00 0.0M
2022-06-01 69.40 70.00 69.40 70.00 0.0M
2022-05-31 69.40 69.50 69.40 69.40 0.0M
2022-05-30 68.80 69.40 68.70 69.40 0.0M
2022-05-27 69.00 69.40 69.00 69.00 0.0M
2022-05-26 69.40 69.80 68.90 69.00 0.0M
2022-05-25 69.20 69.40 68.80 69.40 0.0M
2022-05-24 69.10 69.20 68.90 69.20 0.0M
2022-05-23 69.10 69.50 68.60 69.20 0.0M
2022-05-20 68.70 69.20 68.70 69.10 0.0M
2022-05-19 67.90 68.70 67.90 68.70 0.0M
2022-05-18 69.00 69.00 68.60 68.80 0.0M
2022-05-17 67.80 69.00 67.80 69.00 0.0M
2022-05-16 67.60 68.00 67.50 67.60 0.0M
2022-05-13 67.40 68.00 67.20 67.40 0.0M
2022-05-12 68.30 68.40 67.40 67.40 0.0M
2022-05-11 68.20 68.60 68.00 68.30 0.0M
2022-05-10 67.70 68.20 67.40 68.20 0.0M
2022-05-09 68.20 68.40 68.00 68.30 0.0M
2022-05-06 68.50 68.80 68.00 68.60 0.0M
2022-05-05 68.50 69.00 68.50 68.50 0.0M
2022-05-04 68.20 69.30 68.20 68.60 0.0M
2022-05-03 68.90 69.00 68.50 68.50 0.0M
2022-04-29 69.60 69.60 68.90 68.90 0.0M
2022-04-28 68.80 69.10 68.80 69.00 0.0M
2022-04-27 68.80 68.90 68.50 68.80 0.0M
2022-04-25 68.60 68.60 68.10 68.20 0.0M
2022-04-22 69.00 69.00 68.40 68.60 0.0M
2022-04-21 69.00 69.20 69.00 69.00 0.0M
2022-04-20 69.20 69.50 68.60 69.00 0.0M
2022-04-19 68.90 69.20 68.50 69.20 0.0M
2022-04-18 69.50 69.70 68.80 68.80 0.0M
2022-04-15 69.10 69.30 69.00 69.20 0.0M
2022-04-14 69.60 69.60 69.10 69.10 0.0M
2022-04-13 69.40 70.00 68.90 69.60 0.0M
2022-04-12 69.00 69.70 68.60 68.90 0.0M
2022-04-11 70.40 70.40 69.40 69.50 0.0M
2022-04-08 69.70 70.70 69.30 70.10 0.0M
2022-04-07 70.30 71.00 69.50 69.60 0.0M
2022-04-06 69.30 71.50 69.20 70.30 0.0M
2022-04-01 68.40 69.50 68.40 69.30 0.0M
2022-03-31 68.00 68.40 68.00 68.40 0.0M
2022-03-30 68.20 68.50 68.20 68.30 0.0M
2022-03-29 67.80 68.20 67.80 68.20 0.0M
2022-03-28 67.90 68.30 66.00 67.80 0.0M
2022-03-25 68.10 68.10 67.90 67.90 0.0M
2022-03-24 67.80 68.30 67.70 68.30 0.0M
2022-03-23 68.10 68.10 67.90 67.90 0.0M
2022-03-22 68.20 68.20 68.00 68.10 0.0M
2022-03-21 67.80 68.10 67.60 68.00 0.0M
2022-03-18 67.90 68.00 67.70 67.70 0.0M
2022-03-17 68.00 68.30 67.80 67.90 0.0M
2022-03-16 68.90 68.90 67.60 67.80 0.0M
2022-03-15 68.40 68.40 67.60 68.10 0.0M
2022-03-14 68.00 68.80 67.60 68.00 0.0M
2022-03-11 67.10 67.50 66.60 67.20 0.0M
2022-03-10 66.80 67.20 66.60 67.10 0.0M
2022-03-09 66.10 66.90 66.10 66.70 0.0M
2022-03-08 67.00 67.30 65.00 66.30 0.0M
2022-03-07 68.00 68.00 66.50 67.30 0.0M
2022-03-04 67.90 68.30 67.60 68.00 0.0M
2022-03-03 67.50 67.80 67.50 67.80 0.0M
2022-03-02 67.20 67.90 67.20 67.50 0.0M
2022-03-01 67.50 67.90 67.20 67.20 0.0M
2022-02-25 67.20 67.50 67.10 67.50 0.0M
2022-02-24 67.00 68.00 66.70 67.20 0.0M
2022-02-23 67.00 67.10 66.60 67.00 0.0M
2022-02-22 66.50 67.00 66.20 67.00 0.0M
2022-02-21 66.00 66.50 65.90 66.50 0.0M
2022-02-18 66.00 66.00 65.90 66.00 0.0M
2022-02-17 65.90 66.00 65.90 66.00 0.0M
2022-02-16 66.00 66.00 65.90 65.90 0.0M
2022-02-15 65.80 66.00 65.80 65.90 0.0M
2022-02-14 65.90 66.00 65.80 65.90 0.0M
2022-02-11 65.90 66.00 65.80 65.90 0.0M
2022-02-10 66.00 66.00 65.90 65.90 0.0M
2022-02-09 66.00 66.00 65.80 65.90 0.0M
2022-02-08 66.00 66.00 65.80 66.00 0.0M
2022-02-07 66.00 66.20 65.80 66.00 0.0M
2022-01-26 65.90 66.00 65.70 66.00 0.0M
2022-01-25 65.50 65.80 65.50 65.60 0.0M
2022-01-24 65.40 65.90 65.30 65.50 0.0M
2022-01-21 65.50 65.60 65.30 65.40 0.0M
2022-01-20 65.60 65.60 65.50 65.50 0.0M
2022-01-19 65.60 65.70 65.40 65.70 0.0M
2022-01-18 65.70 65.70 65.50 65.60 0.0M
2022-01-17 65.50 66.00 65.30 65.50 0.0M
2022-01-14 65.60 65.60 65.40 65.60 0.0M
2022-01-13 65.50 65.70 65.50 65.60 0.0M
2022-01-12 65.90 65.90 65.50 65.50 0.0M
2022-01-11 65.50 65.80 65.50 65.80 0.0M
2022-01-10 65.50 65.60 65.40 65.40 0.0M
2022-01-07 65.60 65.70 65.50 65.50 0.0M
2022-01-06 65.70 65.70 65.50 65.60 0.0M
2022-01-05 65.50 65.50 65.30 65.50 0.0M
2022-01-04 65.50 65.60 65.00 65.30 0.0M
2022-01-03 65.90 65.90 65.60 65.70 0.0M