GrandTech C.G. Systems (6123)

6123
🏛️ 대만 →
54.50
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
2025-09-26 54.80 54.80 53.80 54.50 0.0M
2025-09-25 54.50 55.00 54.00 54.80 0.1M
2025-09-24 54.70 55.50 54.20 54.50 0.1M
2025-09-23 55.90 55.90 54.00 55.00 0.2M
2025-09-22 55.60 56.20 55.30 56.00 0.1M
2025-09-19 55.30 55.70 54.50 55.60 0.2M
2025-09-18 55.00 55.60 55.00 55.30 0.2M
2025-09-17 54.30 55.60 54.30 55.00 0.3M
2025-09-16 55.80 55.80 53.80 55.00 0.5M
2025-09-15 51.40 54.20 51.30 53.20 0.3M
2025-09-12 51.70 51.70 50.80 50.80 0.1M
2025-09-11 50.60 51.80 50.40 50.70 0.1M
2025-09-10 50.20 50.30 49.90 50.20 0.1M
2025-09-09 50.20 50.20 49.95 49.95 0.1M
2025-09-08 50.20 50.50 50.00 50.10 0.0M
2025-09-05 50.20 50.30 50.00 50.30 0.1M
2025-09-04 50.00 50.30 49.90 50.20 0.1M
2025-09-03 50.20 50.30 50.00 50.00 0.0M
2025-09-02 50.10 50.50 50.00 50.00 0.0M
2025-09-01 50.40 50.40 50.00 50.10 0.1M
2025-08-29 50.50 50.60 50.20 50.30 0.0M
2025-08-28 50.60 50.70 50.30 50.50 0.0M
2025-08-27 50.30 50.80 50.30 50.50 0.1M
2025-08-26 50.10 50.20 50.00 50.10 0.0M
2025-08-25 50.10 50.30 50.00 50.10 0.0M
2025-08-22 50.50 50.50 49.95 50.00 0.0M
2025-08-21 49.95 50.20 49.90 50.20 0.0M
2025-08-20 50.00 50.00 49.90 49.90 0.1M
2025-08-19 50.10 50.10 49.50 49.90 0.1M
2025-08-18 50.50 50.50 50.00 50.00 0.1M
2025-08-15 50.20 50.40 50.00 50.10 0.0M
2025-08-14 50.30 50.30 49.90 50.10 0.1M
2025-08-13 51.00 51.00 50.50 50.60 0.1M
2025-08-12 51.00 51.00 50.70 50.70 0.1M
2025-08-11 50.90 51.10 50.70 50.90 0.1M
2025-08-08 51.30 51.40 51.00 51.00 0.0M
2025-08-07 51.70 51.70 51.10 51.10 0.0M
2025-08-06 51.00 51.40 51.00 51.30 0.0M
2025-08-05 51.10 51.60 51.10 51.40 0.0M
2025-08-04 51.00 51.10 50.90 51.10 0.0M
2025-08-01 51.40 51.40 51.20 51.30 0.0M
2025-07-31 52.00 52.00 51.30 51.50 0.0M
2025-07-30 51.90 52.00 51.60 51.90 0.0M
2025-07-29 51.60 51.60 51.40 51.60 0.0M
2025-07-28 52.00 52.00 51.60 51.60 0.0M
2025-07-25 51.50 51.80 51.50 51.60 0.0M
2025-07-24 51.60 51.60 51.30 51.50 0.0M
2025-07-23 51.70 51.70 51.50 51.60 0.0M
2025-07-22 52.30 52.30 51.00 51.10 0.0M
2025-07-21 51.90 52.00 51.90 51.90 0.0M
2025-07-18 52.50 52.50 51.90 51.90 0.1M
2025-07-17 52.20 52.50 51.90 52.20 0.0M
2025-07-16 52.20 52.20 51.80 51.80 0.0M
2025-07-15 52.20 52.50 52.10 52.10 0.0M
2025-07-14 53.00 53.00 50.90 52.30 0.1M
2025-07-11 54.00 54.00 52.70 53.00 0.0M
2025-07-10 53.60 53.90 53.30 53.30 0.0M
2025-07-09 53.00 53.80 53.00 53.50 0.0M
2025-07-08 53.40 53.40 52.50 53.00 0.0M
2025-07-07 54.50 54.50 52.40 53.00 0.0M
2025-07-04 55.20 55.20 54.00 54.00 0.0M
2025-07-03 54.90 55.30 54.60 54.60 0.1M
2025-07-02 54.30 55.40 54.20 54.80 0.1M
2025-07-01 55.20 55.20 53.30 53.80 0.1M
2025-06-30 52.80 56.00 52.80 54.50 0.2M
2025-06-27 52.10 52.50 51.90 52.30 0.0M
2025-06-26 52.70 53.00 51.70 51.90 0.0M
2025-06-25 51.90 51.90 51.20 51.60 0.0M
2025-06-24 51.00 51.00 50.50 50.60 0.0M
2025-06-23 50.20 50.50 50.20 50.30 0.0M
2025-06-20 51.70 51.70 50.10 50.30 0.0M
2025-06-19 50.90 50.90 50.20 50.20 0.1M
2025-06-18 52.00 52.00 51.00 51.00 0.0M
2025-06-17 51.20 51.60 51.20 51.20 0.0M
2025-06-16 50.50 51.10 50.50 50.90 0.1M
2025-06-13 54.20 54.30 54.00 54.00 0.1M
2025-06-12 54.40 54.40 54.20 54.20 0.0M
2025-06-11 55.20 55.20 54.00 54.40 0.1M
2025-06-10 54.00 54.90 54.00 54.90 0.0M
2025-06-09 53.90 53.90 53.60 53.90 0.1M
2025-06-06 53.90 53.90 53.50 53.90 0.0M
2025-06-05 55.30 55.30 53.90 53.90 0.0M
2025-06-04 54.50 54.50 53.80 53.90 0.0M
2025-06-03 54.00 55.00 53.50 53.80 0.0M
2025-06-02 53.40 53.70 53.40 53.60 0.0M
2025-05-29 53.80 53.90 53.70 53.70 0.0M
2025-05-28 54.50 54.50 53.70 53.70 0.1M
2025-05-27 55.20 55.20 53.80 53.80 0.1M
2025-05-26 55.00 55.50 54.70 54.70 0.0M
2025-05-23 55.20 55.20 54.80 54.80 0.0M
2025-05-22 54.50 55.00 54.40 54.80 0.0M
2025-05-21 54.00 54.50 53.90 54.30 0.0M
2025-05-20 53.80 54.40 53.80 54.20 0.1M
2025-05-19 53.70 54.30 53.50 53.80 0.0M
2025-05-16 54.00 54.20 53.20 53.50 0.1M
2025-05-15 54.80 55.00 53.80 54.00 0.1M
2025-05-14 55.50 55.80 55.30 55.30 0.0M
2025-05-13 56.00 56.00 55.10 55.30 0.1M
2025-05-12 55.50 56.00 55.40 55.70 0.1M
2025-05-09 53.90 55.20 53.90 55.00 0.1M
2025-05-08 53.50 53.80 53.50 53.80 0.0M
2025-05-07 54.30 54.30 53.40 53.50 0.0M
2025-05-06 53.30 54.90 53.30 53.40 0.1M
2025-05-05 53.50 55.20 53.30 53.30 0.1M
2025-05-02 53.70 53.70 52.90 53.30 0.0M
2025-04-30 53.70 53.70 52.70 52.80 0.0M
2025-04-29 52.90 53.80 52.90 53.70 0.1M
2025-04-28 51.80 53.00 51.60 52.90 0.0M
2025-04-25 51.30 52.10 51.30 51.80 0.0M
2025-04-24 51.00 51.00 50.70 51.00 0.0M
2025-04-23 50.70 51.10 50.30 51.00 0.0M
2025-04-22 49.90 50.80 49.65 50.20 0.0M
2025-04-21 50.60 51.00 50.20 50.20 0.2M
2025-04-18 52.60 52.70 52.30 52.60 0.0M
2025-04-17 52.30 52.30 51.80 52.10 0.0M
2025-04-16 52.30 52.60 52.00 52.00 0.0M
2025-04-15 51.40 53.20 51.00 52.30 0.1M
2025-04-14 51.90 52.00 50.50 51.00 0.3M
2025-04-11 53.70 53.70 48.80 51.50 0.3M
2025-04-10 53.90 53.90 52.00 53.90 0.1M
2025-04-09 50.50 51.20 48.80 49.00 0.2M
2025-04-08 50.20 53.20 50.20 51.30 0.2M
2025-04-07 53.30 53.30 53.30 53.30 0.1M
2025-04-02 59.00 59.60 59.00 59.20 0.0M
2025-04-01 57.40 59.50 57.40 59.00 0.1M
2025-03-31 57.20 57.50 57.00 57.10 0.1M
2025-03-28 59.30 59.30 57.80 58.10 0.1M
2025-03-27 59.70 59.70 59.10 59.20 0.1M
2025-03-26 60.00 60.20 59.50 59.70 0.0M
2025-03-25 59.70 59.80 59.20 59.70 0.0M
2025-03-24 60.70 60.70 59.60 59.60 0.1M
2025-03-21 59.60 59.90 59.50 59.50 0.0M
2025-03-20 58.90 59.60 58.90 59.60 0.1M
2025-03-19 59.80 59.80 58.90 59.00 0.1M
2025-03-18 59.40 59.40 58.90 59.40 0.0M
2025-03-17 59.70 60.10 58.80 59.00 0.1M
2025-03-14 59.40 61.20 59.40 59.60 0.1M
2025-03-13 57.90 60.00 57.90 59.30 0.2M
2025-03-12 57.30 58.20 57.20 57.70 0.2M
2025-03-11 57.50 58.10 57.00 57.80 0.1M
2025-03-10 58.10 58.60 58.00 58.60 0.1M
2025-03-07 58.80 59.00 58.00 58.10 0.1M
2025-03-06 60.90 63.50 58.50 59.10 0.7M
2025-03-05 57.90 59.70 57.90 58.90 0.2M
2025-03-04 57.30 57.70 57.00 57.50 0.0M
2025-03-03 57.40 57.60 57.30 57.40 0.0M
2025-02-27 58.00 58.00 57.00 57.40 0.0M
2025-02-26 57.80 58.20 57.80 58.20 0.0M
2025-02-25 58.10 58.10 58.00 58.00 0.0M
2025-02-24 58.10 58.20 57.80 58.20 0.0M
2025-02-21 58.20 58.30 58.00 58.10 0.0M
2025-02-20 57.70 58.00 57.60 58.00 0.0M
2025-02-19 58.20 58.20 57.80 57.80 0.0M
2025-02-18 57.50 57.70 57.50 57.70 0.0M
2025-02-17 57.40 57.70 57.30 57.50 0.0M
2025-02-14 57.80 57.80 57.40 57.40 0.0M
2025-02-13 58.40 58.40 57.70 57.80 0.0M
2025-02-12 59.00 59.00 58.20 58.20 0.0M
2025-02-11 58.80 59.00 58.70 58.70 0.0M
2025-02-10 59.70 59.70 58.50 58.70 0.0M
2025-02-07 57.70 59.20 57.70 58.50 0.0M
2025-02-06 57.80 58.00 57.20 57.60 0.0M
2025-02-05 56.20 57.50 56.20 57.50 0.0M
2025-02-04 55.80 56.00 55.40 55.90 0.0M
2025-02-03 54.70 55.70 54.70 55.50 0.0M
2025-01-22 54.10 55.00 54.10 55.00 0.0M
2025-01-21 54.00 54.00 53.80 53.80 0.0M
2025-01-20 53.20 54.00 53.20 53.70 0.0M
2025-01-17 53.40 53.40 53.20 53.40 0.0M
2025-01-16 54.10 54.10 53.70 53.70 0.0M
2025-01-15 54.70 54.70 53.90 53.90 0.0M
2025-01-14 53.20 54.80 53.00 54.80 0.0M
2025-01-13 54.10 54.10 52.70 53.20 0.0M
2025-01-10 54.70 55.00 53.90 54.80 0.1M
2025-01-09 55.10 55.50 53.10 55.00 0.0M
2025-01-08 55.10 55.60 55.10 55.40 0.0M
2025-01-07 55.60 55.60 55.10 55.10 0.0M
2025-01-06 55.70 55.70 55.50 55.60 0.0M
2025-01-03 55.70 55.80 55.60 55.60 0.0M
2025-01-02 56.20 56.20 55.60 55.70 0.0M