GMT Global Inc (4573)

4573
🏛️ 대만 →
83.50
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.90 14.45 13.90 14.35 0.1M
2023-12-28 14.50 14.50 13.90 14.35 0.1M
2023-12-27 14.35 15.05 14.35 14.60 0.1M
2023-12-26 13.00 14.10 13.00 14.10 0.2M
2023-12-25 13.15 13.35 12.85 13.00 0.1M
2023-12-22 12.30 13.30 12.20 13.25 0.3M
2023-12-21 12.30 12.30 12.10 12.30 0.0M
2023-12-20 12.30 12.30 12.15 12.30 0.0M
2023-12-19 12.25 12.30 12.20 12.30 0.0M
2023-12-18 12.55 12.55 12.00 12.20 0.1M
2023-12-15 12.20 12.65 12.15 12.55 0.1M
2023-12-14 12.05 12.20 12.00 12.20 0.1M
2023-12-13 11.95 12.05 11.60 12.05 0.0M
2023-12-12 12.15 12.15 11.60 12.05 0.0M
2023-12-11 12.10 12.10 11.75 12.05 0.0M
2023-12-08 12.15 12.15 11.75 12.05 0.0M
2023-12-07 12.10 12.10 12.05 12.05 0.0M
2023-12-06 12.10 12.10 11.60 12.10 0.0M
2023-12-05 12.10 12.10 11.65 12.00 0.1M
2023-12-04 12.05 12.10 11.85 12.10 0.0M
2023-12-01 12.20 12.30 11.90 12.15 0.1M
2023-11-30 12.15 12.30 11.70 12.25 0.1M
2023-11-29 11.60 12.30 11.35 12.15 0.3M
2023-11-28 11.30 11.70 11.20 11.45 0.1M
2023-11-27 12.10 12.10 11.50 11.70 0.1M
2023-11-24 12.20 12.20 11.10 12.05 0.4M
2023-11-23 12.05 12.50 11.60 12.20 0.3M
2023-11-22 13.25 13.25 12.10 12.45 0.2M
2023-11-21 13.50 13.55 13.10 13.20 0.1M
2023-11-20 14.00 14.05 13.25 13.45 0.1M
2023-11-17 14.00 14.00 14.00 14.00 0.0M
2023-11-16 14.05 14.05 13.95 14.00 0.0M
2023-11-15 14.05 14.05 13.95 14.05 0.0M
2023-11-14 14.15 14.15 13.55 14.05 0.1M
2023-11-13 14.25 14.25 13.95 14.15 0.0M
2023-11-10 14.25 14.25 14.05 14.25 0.0M
2023-11-09 14.20 14.25 14.00 14.25 0.0M
2023-11-08 14.30 14.50 14.15 14.35 0.2M
2023-11-07 14.50 14.60 14.35 14.55 0.1M
2023-11-06 14.55 15.15 14.30 14.50 0.2M
2023-11-03 14.60 14.60 14.40 14.55 0.1M
2023-11-02 14.55 14.60 14.35 14.50 0.1M
2023-11-01 14.40 14.60 14.20 14.55 0.1M
2023-10-31 14.35 14.55 14.30 14.40 0.1M
2023-10-30 14.50 14.65 14.40 14.50 0.1M
2023-10-27 14.65 14.70 14.10 14.50 0.1M
2023-10-26 14.60 14.70 14.15 14.60 0.2M
2023-10-25 14.60 14.65 14.15 14.60 0.0M
2023-10-24 14.70 14.70 14.15 14.60 0.1M
2023-10-23 14.65 14.70 14.60 14.65 0.0M
2023-10-20 14.70 14.70 14.50 14.70 0.0M
2023-10-19 14.65 14.65 14.20 14.65 0.1M
2023-10-18 14.65 14.70 14.60 14.65 0.0M
2023-10-17 14.85 14.85 14.60 14.65 0.0M
2023-10-16 14.80 14.85 14.15 14.85 0.1M
2023-10-13 14.75 14.80 14.15 14.80 0.1M
2023-10-12 14.65 14.75 14.05 14.75 0.3M
2023-10-11 14.60 14.70 14.60 14.65 0.0M
2023-10-06 14.80 14.80 14.75 14.80 0.0M
2023-10-05 14.85 14.85 14.65 14.80 0.0M
2023-10-04 14.75 14.85 14.75 14.85 0.0M
2023-10-03 14.15 14.80 14.15 14.75 0.1M
2023-10-02 14.85 14.85 14.60 14.80 0.0M
2023-09-28 14.60 14.80 14.60 14.80 0.1M
2023-09-27 14.70 14.75 14.65 14.75 0.0M
2023-09-26 14.65 14.80 14.65 14.75 0.1M
2023-09-25 14.70 14.85 14.70 14.85 0.1M
2023-09-22 14.80 15.00 14.75 15.00 0.1M
2023-09-21 14.90 14.90 14.25 14.40 0.1M
2023-09-20 14.90 14.95 14.80 14.90 0.1M
2023-09-19 14.75 14.90 14.75 14.85 0.1M
2023-09-18 15.10 15.10 14.75 15.10 0.0M
2023-09-15 15.10 15.10 15.10 15.10 0.0M
2023-09-14 15.10 15.10 15.10 15.10 0.0M
2023-09-13 14.90 15.05 14.55 15.05 0.0M
2023-09-12 14.70 15.05 14.70 15.05 0.1M
2023-09-11 14.75 14.75 14.10 14.70 0.1M
2023-09-08 14.50 15.00 13.90 14.95 0.1M
2023-09-07 16.00 16.05 14.20 14.45 0.1M
2023-09-06 16.80 16.80 16.00 16.00 0.0M
2023-09-05 16.80 16.80 16.60 16.80 0.0M
2023-09-04 17.00 17.00 16.30 16.80 0.0M
2023-09-01 16.70 16.90 16.60 16.90 0.1M
2023-08-31 17.30 17.30 16.60 16.70 0.1M
2023-08-30 17.30 17.30 17.30 17.30 0.0M
2023-08-29 17.30 17.30 17.00 17.25 0.0M
2023-08-28 17.40 17.40 17.10 17.30 0.0M
2023-08-25 17.30 17.40 16.70 17.40 0.0M
2023-08-24 17.40 17.40 17.10 17.30 0.0M
2023-08-23 17.45 17.45 17.05 17.35 0.0M
2023-08-22 17.30 17.45 17.10 17.45 0.0M
2023-08-21 17.50 17.50 17.50 17.50 0.0M
2023-08-18 17.50 17.50 17.10 17.50 0.0M
2023-08-17 17.50 17.50 17.30 17.45 0.0M
2023-08-16 17.25 17.50 17.15 17.50 0.0M
2023-08-15 17.40 17.40 17.40 17.40 0.0M
2023-08-14 17.40 17.40 17.40 17.40 0.0M
2023-08-11 17.50 17.50 16.70 17.40 0.0M
2023-08-10 17.45 17.50 16.65 17.50 0.1M
2023-08-09 17.40 17.40 17.30 17.35 0.0M
2023-08-08 17.50 17.50 17.10 17.50 0.1M
2023-08-07 17.50 17.50 17.30 17.50 0.0M
2023-08-04 17.50 17.50 17.00 17.50 0.0M
2023-08-02 17.50 17.55 17.00 17.40 0.1M
2023-08-01 17.55 17.55 17.45 17.55 0.0M
2023-07-31 17.50 17.60 17.00 17.60 0.1M
2023-07-28 17.55 17.55 17.05 17.50 0.0M
2023-07-27 17.50 17.55 17.05 17.55 0.0M
2023-07-26 17.45 17.50 17.30 17.50 0.0M
2023-07-25 17.55 17.55 17.45 17.50 0.0M
2023-07-24 17.40 17.60 16.75 17.50 0.3M
2023-07-21 17.50 17.50 17.50 17.50 0.0M
2023-07-20 16.85 17.50 16.85 17.50 0.0M
2023-07-19 17.55 17.55 16.85 17.50 0.0M
2023-07-18 17.50 17.55 17.30 17.55 0.0M
2023-07-17 17.50 17.50 16.85 17.50 0.0M
2023-07-14 17.40 17.55 16.90 17.50 0.3M
2023-07-13 17.50 17.50 16.95 17.40 0.0M
2023-07-12 17.55 17.55 17.05 17.50 0.0M
2023-07-11 17.75 17.75 17.05 17.55 0.0M
2023-07-10 17.75 17.75 17.05 17.75 0.0M
2023-07-07 17.75 17.75 17.10 17.55 0.0M
2023-07-06 17.60 17.75 16.90 17.75 0.3M
2023-07-05 17.55 17.60 17.10 17.60 0.1M
2023-07-04 17.55 17.60 17.20 17.50 0.1M
2023-07-03 17.55 17.55 17.05 17.55 0.2M
2023-06-30 17.50 17.55 16.90 17.50 0.3M
2023-06-29 17.25 17.65 17.20 17.50 0.1M
2023-06-28 17.65 17.65 17.05 17.55 0.2M
2023-06-27 17.35 17.80 17.20 17.65 0.0M
2023-06-26 17.85 17.85 17.85 17.85 0.0M
2023-06-21 17.80 17.85 17.50 17.85 0.0M
2023-06-20 17.70 17.70 17.50 17.50 0.0M
2023-06-19 17.70 17.70 17.70 17.70 0.0M
2023-06-16 17.65 17.70 17.65 17.70 0.0M
2023-06-15 17.65 17.65 17.30 17.60 0.0M
2023-06-14 17.65 17.80 17.10 17.65 0.1M
2023-06-13 17.70 17.70 17.50 17.60 0.0M
2023-06-12 18.05 18.05 17.00 17.80 0.2M
2023-06-09 18.10 18.10 17.60 18.05 0.0M
2023-06-08 18.10 18.10 17.75 18.10 0.0M
2023-06-07 17.85 18.05 17.75 18.05 0.0M
2023-06-06 17.80 17.85 17.40 17.85 0.0M
2023-06-05 17.80 17.85 17.40 17.85 0.0M
2023-06-02 18.05 18.60 17.30 17.80 0.1M
2023-06-01 17.95 18.20 17.35 18.20 0.1M
2023-05-31 18.00 18.00 17.45 17.95 0.0M
2023-05-30 17.95 18.05 17.45 17.45 0.0M
2023-05-29 18.05 18.05 17.45 18.05 0.0M
2023-05-26 18.05 18.05 17.95 17.95 0.0M
2023-05-25 17.50 18.00 17.50 18.00 0.0M
2023-05-24 18.00 18.10 17.40 18.00 0.0M
2023-05-23 18.10 18.10 17.40 18.00 0.0M
2023-05-22 17.45 18.10 17.40 18.10 0.0M
2023-05-19 17.95 17.95 17.50 17.90 0.0M
2023-05-18 18.10 18.25 17.65 18.25 0.0M
2023-05-17 17.60 18.30 17.60 18.30 0.0M
2023-05-16 18.35 18.35 17.65 18.35 0.0M
2023-05-15 18.35 18.35 17.65 18.35 0.0M
2023-05-12 18.35 18.35 18.35 18.35 0.0M
2023-05-11 17.85 18.45 17.80 18.35 0.0M
2023-05-10 18.55 18.55 17.95 18.55 0.0M
2023-05-09 18.35 18.50 18.35 18.50 0.0M
2023-05-08 18.40 18.40 17.90 18.35 0.0M
2023-05-05 18.40 18.40 17.90 18.40 0.0M
2023-05-04 18.45 18.45 18.45 18.45 0.0M
2023-05-03 18.30 18.45 17.70 18.45 0.0M
2023-05-02 18.05 18.55 17.75 18.10 0.0M
2023-04-28 18.35 18.45 18.00 18.45 0.0M
2023-04-27 18.65 18.65 17.95 18.35 0.1M
2023-04-26 18.65 18.65 18.00 18.65 0.0M
2023-04-25 18.85 18.85 18.05 18.65 0.0M
2023-04-24 18.65 18.85 18.15 18.85 0.0M
2023-04-21 18.85 18.85 18.10 18.70 0.0M
2023-04-20 18.50 18.90 18.50 18.85 0.0M
2023-04-19 18.40 18.85 18.40 18.85 0.0M
2023-04-18 18.75 19.00 18.40 18.85 0.0M
2023-04-17 18.95 18.95 17.90 18.70 0.1M
2023-04-14 18.85 19.20 18.60 18.70 0.1M
2023-04-13 19.15 19.25 18.40 18.85 0.1M
2023-04-12 18.75 19.25 18.55 19.20 0.0M
2023-04-11 19.05 19.05 18.45 18.75 0.0M
2023-04-10 19.10 19.10 18.70 19.05 0.0M
2023-04-07 19.70 19.70 18.75 19.10 0.0M
2023-04-06 19.70 19.70 18.85 19.70 0.1M
2023-03-31 19.65 19.65 19.65 19.65 0.0M
2023-03-30 19.75 19.75 18.90 19.65 0.0M
2023-03-29 18.90 19.80 18.90 19.80 0.0M
2023-03-28 18.90 20.00 18.70 19.55 0.1M
2023-03-27 18.60 19.25 18.10 18.85 0.0M
2023-03-24 19.45 19.45 18.65 18.75 0.0M
2023-03-23 19.55 19.55 19.55 19.55 0.0M
2023-03-22 18.75 19.55 18.75 19.55 0.0M
2023-03-21 20.00 20.25 18.70 19.50 0.1M
2023-03-20 19.75 20.25 19.75 19.85 0.0M
2023-03-17 19.85 20.80 19.25 20.25 0.1M
2023-03-16 19.25 20.00 19.25 19.90 0.0M
2023-03-15 19.70 20.00 19.50 20.00 0.0M
2023-03-14 20.10 20.10 19.05 19.60 0.0M
2023-03-13 20.05 20.20 19.70 20.10 0.0M
2023-03-10 19.60 20.30 19.60 20.05 0.0M
2023-03-09 20.60 20.60 19.00 20.40 0.0M
2023-03-08 20.90 21.10 20.25 20.60 0.0M
2023-03-07 19.35 21.45 19.35 20.90 0.1M
2023-03-06 19.30 19.60 18.80 19.60 0.0M
2023-03-03 19.10 19.30 18.70 19.30 0.0M
2023-03-02 19.20 19.35 18.70 19.30 0.0M
2023-03-01 19.45 19.45 18.65 19.05 0.0M
2023-02-24 19.00 19.75 18.45 19.45 0.1M
2023-02-23 20.60 20.70 19.10 19.75 0.0M
2023-02-22 20.00 20.70 19.80 20.55 0.0M
2023-02-21 19.75 20.00 19.50 20.00 0.1M
2023-02-20 19.45 19.75 19.10 19.75 0.0M
2023-02-17 18.00 19.35 18.00 19.35 0.1M
2023-02-16 19.00 19.00 18.00 18.50 0.0M
2023-02-15 18.40 19.10 18.25 19.10 0.0M
2023-02-14 19.05 19.05 18.80 19.05 0.0M
2023-02-13 19.00 19.05 18.35 19.05 0.0M
2023-02-10 19.10 19.10 19.10 19.10 0.0M
2023-02-09 18.35 19.15 18.35 19.10 0.0M
2023-02-08 19.00 19.00 19.00 19.00 0.0M
2023-02-07 18.50 19.10 18.50 19.10 0.0M
2023-02-06 19.10 19.15 18.90 19.15 0.0M
2023-02-03 19.20 19.20 18.90 19.10 0.0M
2023-02-02 19.05 19.20 18.90 18.95 0.0M
2023-02-01 19.00 19.00 19.00 19.00 0.0M
2023-01-31 19.00 19.05 18.80 19.00 0.0M
2023-01-30 18.80 19.05 18.45 19.00 0.0M
2023-01-17 18.75 18.75 18.75 18.75 0.0M
2023-01-16 18.15 18.75 18.15 18.75 0.0M
2023-01-13 18.80 18.80 18.55 18.75 0.0M
2023-01-12 18.65 19.10 18.50 19.05 0.1M
2023-01-11 18.65 18.65 17.85 18.60 0.0M
2023-01-10 17.70 18.65 17.60 18.65 0.0M
2023-01-09 18.50 18.50 18.40 18.40 0.0M
2023-01-06 18.50 18.50 18.50 18.50 0.0M
2023-01-05 19.00 19.00 18.40 18.50 0.0M
2023-01-04 19.00 19.00 19.00 19.00 0.0M
2023-01-03 19.10 19.10 18.40 19.10 0.0M