Kintech Electronics Co Ltd (6210)

6210
🏛️ 대만 →
18.50
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 35.00 35.10 35.00 35.10 0.0M
2022-12-29 35.00 35.00 35.00 35.00 0.0M
2022-12-28 35.05 36.10 35.05 36.10 0.0M
2022-12-27 35.10 35.15 35.10 35.15 0.0M
2022-12-23 35.15 35.15 35.00 35.05 0.0M
2022-12-21 34.90 35.20 34.90 35.20 0.0M
2022-12-20 35.40 35.40 35.20 35.20 0.0M
2022-12-19 35.45 35.45 35.45 35.45 0.0M
2022-12-16 35.50 35.50 35.40 35.40 0.0M
2022-12-15 35.50 35.50 35.20 35.20 0.0M
2022-12-14 35.05 36.05 35.05 35.65 0.0M
2022-12-13 35.20 35.60 35.20 35.60 0.0M
2022-12-12 34.70 35.70 34.70 35.60 0.0M
2022-12-09 36.40 36.50 34.35 35.75 0.0M
2022-12-08 35.85 36.00 35.85 36.00 0.0M
2022-12-06 35.85 36.00 35.85 36.00 0.0M
2022-12-05 36.00 36.00 36.00 36.00 0.0M
2022-12-02 35.85 35.85 35.85 35.85 0.0M
2022-12-01 35.60 35.85 35.60 35.85 0.0M
2022-11-30 35.70 35.75 35.70 35.70 0.0M
2022-11-29 35.55 35.55 34.85 35.10 0.0M
2022-11-28 35.50 35.50 35.50 35.50 0.0M
2022-11-25 35.00 35.00 35.00 35.00 0.0M
2022-11-23 35.00 35.00 34.80 34.85 0.0M
2022-11-22 34.85 35.00 34.85 35.00 0.0M
2022-11-21 34.85 34.85 34.70 34.85 0.0M
2022-11-18 34.30 35.10 34.30 34.85 0.0M
2022-11-17 35.00 35.35 35.00 35.35 0.0M
2022-11-16 35.05 35.05 33.15 35.00 0.0M
2022-11-15 35.10 35.40 34.95 35.05 0.0M
2022-11-14 36.15 36.15 35.00 35.10 0.0M
2022-11-11 36.00 36.20 36.00 36.15 0.0M
2022-11-10 36.20 36.20 35.90 36.00 0.0M
2022-11-09 35.85 36.15 35.85 36.15 0.0M
2022-11-08 36.00 36.00 35.70 35.85 0.0M
2022-11-07 36.35 36.35 35.00 36.00 0.0M
2022-11-04 36.00 36.35 35.85 36.35 0.0M
2022-11-02 37.00 37.00 37.00 37.00 0.0M
2022-11-01 38.00 38.00 37.00 37.05 0.0M
2022-10-31 36.60 36.60 36.60 36.60 0.0M
2022-10-28 36.30 36.40 36.30 36.35 0.0M
2022-10-27 36.80 36.85 36.80 36.85 0.0M
2022-10-26 36.05 36.20 36.05 36.20 0.0M
2022-10-25 36.00 36.05 36.00 36.05 0.0M
2022-10-24 36.50 36.55 36.50 36.55 0.0M
2022-10-21 36.50 36.50 36.50 36.50 0.0M
2022-10-20 37.05 37.05 36.50 36.50 0.0M
2022-10-19 37.05 37.05 37.05 37.05 0.0M
2022-10-18 37.40 37.40 37.40 37.40 0.0M
2022-10-17 36.80 36.80 36.80 36.80 0.0M
2022-10-14 37.10 37.20 37.10 37.10 0.0M
2022-10-13 37.20 37.20 36.90 36.90 0.0M
2022-10-12 37.80 37.80 37.35 37.40 0.0M
2022-10-11 38.00 38.00 37.65 37.80 0.0M
2022-10-07 38.00 38.40 38.00 38.35 0.0M
2022-10-06 37.95 37.95 37.95 37.95 0.0M
2022-10-05 37.95 37.95 37.95 37.95 0.0M
2022-10-04 37.65 38.00 37.65 37.90 0.0M
2022-10-03 37.50 37.60 37.50 37.60 0.0M
2022-09-30 38.00 38.00 37.90 37.90 0.0M
2022-09-29 38.05 38.10 38.00 38.05 0.0M
2022-09-28 38.05 38.05 38.00 38.05 0.0M
2022-09-27 38.50 38.50 38.50 38.50 0.0M
2022-09-26 38.30 38.55 38.00 38.05 0.0M
2022-09-23 38.85 38.85 38.80 38.85 0.0M
2022-09-22 38.90 39.25 38.90 39.25 0.0M
2022-09-21 39.00 39.00 38.95 38.95 0.0M
2022-09-20 38.95 38.95 38.95 38.95 0.0M
2022-09-19 38.90 39.15 38.90 39.15 0.0M
2022-09-16 38.90 39.10 38.90 39.10 0.0M
2022-09-15 39.05 39.05 39.00 39.00 0.0M
2022-09-14 39.00 39.05 39.00 39.05 0.0M
2022-09-13 39.00 39.05 39.00 39.05 0.0M
2022-09-12 39.20 39.20 39.00 39.00 0.0M
2022-09-08 39.20 39.25 39.20 39.20 0.0M
2022-09-07 39.10 39.20 39.10 39.15 0.0M
2022-09-06 39.20 39.25 39.00 39.20 0.0M
2022-09-05 39.65 39.65 39.50 39.60 0.0M
2022-09-02 39.20 39.65 39.20 39.65 0.0M
2022-09-01 39.50 39.75 39.50 39.60 0.0M
2022-08-31 39.60 39.75 39.60 39.75 0.0M
2022-08-30 39.45 39.55 39.40 39.55 0.0M
2022-08-29 39.25 39.40 39.25 39.35 0.0M
2022-08-26 39.25 39.95 39.25 39.30 0.0M
2022-08-25 39.15 39.20 39.05 39.20 0.0M
2022-08-24 39.25 39.25 39.10 39.15 0.0M
2022-08-23 39.15 39.25 39.15 39.25 0.0M
2022-08-22 39.15 39.45 39.15 39.20 0.0M
2022-08-19 39.35 39.40 39.35 39.40 0.0M
2022-08-18 39.30 39.35 39.30 39.35 0.0M
2022-08-17 39.40 39.60 39.20 39.60 0.0M
2022-08-16 39.80 39.80 39.00 39.40 0.0M
2022-08-15 39.35 39.35 39.20 39.25 0.0M
2022-08-12 39.15 39.40 39.05 39.35 0.0M
2022-08-11 39.10 39.50 38.95 39.05 0.0M
2022-08-10 40.85 43.85 40.80 41.60 0.0M
2022-08-09 40.70 41.00 40.70 41.00 0.0M
2022-08-08 40.65 40.90 40.30 40.65 0.0M
2022-08-05 40.60 40.95 40.55 40.70 0.0M
2022-08-04 40.85 40.95 40.65 40.95 0.0M
2022-08-03 40.60 40.85 40.50 40.85 0.0M
2022-08-02 40.60 41.00 40.50 41.00 0.0M
2022-08-01 40.75 40.95 40.75 40.90 0.0M
2022-07-29 40.60 40.60 40.60 40.60 0.0M
2022-07-28 40.80 40.95 40.10 40.80 0.0M
2022-07-27 40.85 40.85 40.50 40.80 0.0M
2022-07-26 40.15 40.85 40.10 40.85 0.0M
2022-07-25 39.80 40.30 39.80 40.30 0.0M
2022-07-22 40.25 40.30 40.00 40.00 0.0M
2022-07-21 40.20 40.25 40.20 40.25 0.0M
2022-07-20 40.20 40.30 40.10 40.25 0.0M
2022-07-19 40.90 40.95 40.90 40.95 0.0M
2022-07-18 40.00 41.05 40.00 40.90 0.0M
2022-07-15 41.20 41.20 40.60 40.60 0.0M
2022-07-14 40.70 41.20 40.70 41.20 0.0M
2022-07-13 40.10 40.70 40.10 40.70 0.0M
2022-07-12 40.00 40.00 39.85 39.90 0.0M
2022-07-11 40.95 40.95 40.90 40.90 0.0M
2022-07-08 40.95 40.95 40.95 40.95 0.0M
2022-07-07 39.65 41.00 39.65 41.00 0.0M
2022-07-06 40.30 40.30 39.70 39.70 0.0M
2022-07-05 39.55 40.35 39.50 40.35 0.0M
2022-07-04 40.20 40.45 40.00 40.45 0.0M
2022-07-01 41.20 41.20 40.50 40.50 0.0M
2022-06-30 41.45 41.45 40.20 40.80 0.0M
2022-06-29 41.40 41.65 41.40 41.55 0.0M
2022-06-27 41.30 41.35 41.30 41.30 0.0M
2022-06-24 41.30 41.30 41.20 41.20 0.0M
2022-06-23 41.00 41.30 41.00 41.30 0.0M
2022-06-22 41.30 41.50 40.85 41.00 0.0M
2022-06-21 41.35 41.40 41.20 41.30 0.0M
2022-06-20 41.75 41.75 41.50 41.55 0.0M
2022-06-17 41.70 41.70 41.20 41.70 0.0M
2022-06-16 41.80 41.80 41.75 41.75 0.0M
2022-06-15 41.95 41.95 41.80 41.80 0.0M
2022-06-14 41.50 41.80 41.50 41.80 0.0M
2022-06-13 41.15 41.70 41.00 41.55 0.0M
2022-06-10 41.90 42.20 41.80 42.20 0.0M
2022-06-09 42.00 42.20 41.60 42.15 0.0M
2022-06-08 42.00 42.35 42.00 42.05 0.0M
2022-06-07 41.60 42.00 41.60 42.00 0.0M
2022-06-06 41.70 42.00 41.60 41.70 0.0M
2022-06-02 41.50 41.60 41.50 41.60 0.0M
2022-06-01 41.40 41.85 41.40 41.60 0.0M
2022-05-31 41.30 41.85 41.10 41.70 0.0M
2022-05-30 41.60 41.95 41.60 41.90 0.0M
2022-05-27 41.30 41.60 41.30 41.55 0.0M
2022-05-26 41.20 41.50 41.20 41.50 0.0M
2022-05-25 41.50 41.50 41.20 41.35 0.0M
2022-05-24 42.00 42.20 41.50 41.50 0.0M
2022-05-23 42.00 42.00 41.70 41.70 0.0M
2022-05-19 41.50 41.80 41.50 41.80 0.0M
2022-05-18 41.70 42.00 41.55 41.75 0.0M
2022-05-17 41.75 41.75 41.70 41.70 0.0M
2022-05-16 41.15 41.85 41.10 41.50 0.0M
2022-05-13 41.15 41.20 41.15 41.20 0.0M
2022-05-12 41.50 41.70 41.15 41.20 0.0M
2022-05-11 41.65 41.65 41.50 41.50 0.0M
2022-05-10 41.50 41.55 41.00 41.55 0.0M
2022-05-09 42.10 42.10 41.50 41.65 0.0M
2022-05-06 41.40 42.10 41.40 42.10 0.0M
2022-05-05 41.85 42.50 41.85 42.30 0.0M
2022-05-04 41.85 41.85 41.85 41.85 0.0M
2022-05-03 41.60 41.85 41.60 41.85 0.0M
2022-04-29 41.60 41.60 41.60 41.60 0.0M
2022-04-28 41.60 41.60 41.60 41.60 0.0M
2022-04-27 41.50 41.80 41.50 41.55 0.0M
2022-04-25 41.95 41.95 41.80 41.85 0.0M
2022-04-22 42.10 42.10 41.95 42.05 0.0M
2022-04-21 42.00 42.20 42.00 42.10 0.0M
2022-04-20 41.95 42.00 41.95 42.00 0.0M
2022-04-19 42.00 42.00 41.85 41.85 0.0M
2022-04-18 41.50 42.00 41.40 41.70 0.0M
2022-04-15 41.90 41.90 41.70 41.70 0.0M
2022-04-14 42.00 42.00 41.90 41.90 0.0M
2022-04-13 41.65 42.05 41.60 42.05 0.0M
2022-04-12 41.65 41.85 41.55 41.65 0.0M
2022-04-11 41.70 42.05 41.70 41.85 0.0M
2022-04-08 41.95 41.95 41.65 41.70 0.0M
2022-04-07 42.05 42.20 41.80 41.95 0.0M
2022-04-06 42.15 42.20 42.10 42.10 0.0M
2022-04-01 42.00 42.15 42.00 42.15 0.0M
2022-03-31 42.00 42.15 42.00 42.15 0.0M
2022-03-30 41.90 42.20 41.90 42.00 0.0M
2022-03-29 41.80 41.90 41.80 41.90 0.0M
2022-03-28 41.80 41.80 41.75 41.80 0.0M
2022-03-25 42.15 42.15 41.95 41.95 0.0M
2022-03-24 42.00 42.40 41.95 42.00 0.0M
2022-03-23 41.95 42.10 41.90 42.00 0.0M
2022-03-22 42.10 42.10 41.70 42.00 0.0M
2022-03-21 42.10 42.10 42.00 42.10 0.0M
2022-03-18 41.90 42.10 41.90 42.00 0.0M
2022-03-17 42.20 42.30 42.00 42.00 0.0M
2022-03-16 41.80 42.30 41.60 42.00 0.0M
2022-03-15 42.10 42.30 41.75 41.75 0.0M
2022-03-14 41.85 42.40 41.85 42.10 0.0M
2022-03-11 41.20 42.00 41.20 41.85 0.0M
2022-03-10 40.80 41.50 40.80 41.05 0.0M
2022-03-09 40.70 41.05 40.50 40.90 0.0M
2022-03-08 40.75 40.75 40.20 40.20 0.0M
2022-03-07 40.80 40.85 40.60 40.65 0.0M
2022-03-04 41.10 41.10 40.90 41.10 0.0M
2022-03-03 41.00 41.10 41.00 41.10 0.0M
2022-03-02 40.95 40.95 40.80 40.85 0.0M
2022-03-01 40.80 41.00 40.80 40.95 0.0M
2022-02-25 40.80 41.25 40.80 40.85 0.0M
2022-02-24 40.80 40.95 40.80 40.80 0.0M
2022-02-23 40.70 40.90 40.70 40.90 0.0M
2022-02-22 41.00 41.00 40.80 40.85 0.0M
2022-02-21 40.95 41.10 40.90 41.10 0.0M
2022-02-18 41.00 41.30 41.00 41.10 0.0M
2022-02-17 41.10 41.25 41.10 41.10 0.0M
2022-02-16 41.10 41.30 40.90 41.10 0.0M
2022-02-15 40.90 40.90 40.90 40.90 0.0M
2022-02-14 41.00 41.00 40.70 40.90 0.0M
2022-02-11 41.45 41.50 41.30 41.30 0.0M
2022-02-10 41.40 41.65 41.40 41.60 0.0M
2022-02-09 41.30 41.30 41.15 41.30 0.0M
2022-02-08 41.00 41.25 41.00 41.10 0.0M
2022-02-07 40.50 40.95 40.50 40.95 0.0M
2022-01-26 40.85 40.90 40.45 40.45 0.0M
2022-01-25 40.90 40.90 40.45 40.50 0.0M
2022-01-24 40.60 40.90 40.55 40.90 0.0M
2022-01-21 40.90 40.90 40.60 40.75 0.0M
2022-01-20 40.80 40.90 40.40 40.90 0.0M
2022-01-19 41.00 41.00 40.90 40.90 0.0M
2022-01-18 40.95 41.00 40.95 41.00 0.0M
2022-01-17 40.90 41.00 40.90 40.95 0.0M
2022-01-14 40.90 40.95 40.80 40.90 0.0M
2022-01-13 40.90 41.00 40.90 40.90 0.0M
2022-01-12 40.90 41.00 40.60 40.90 0.0M
2022-01-11 40.50 40.90 40.50 40.90 0.0M
2022-01-10 40.60 40.70 40.40 40.50 0.0M
2022-01-07 41.00 41.00 40.60 40.75 0.0M
2022-01-06 40.85 41.00 40.85 41.00 0.0M
2022-01-05 40.95 40.95 40.75 40.95 0.0M
2022-01-04 40.85 41.05 40.85 40.95 0.0M
2022-01-03 40.90 41.00 40.80 40.85 0.0M