Leader Electronics Inc (3058)

3058
🏛️ 대만 →
11.20
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 19.90 19.95 19.85 19.90 0.3M
2023-12-28 20.05 20.15 19.85 19.95 0.4M
2023-12-27 20.50 20.50 20.00 20.05 0.8M
2023-12-26 20.25 20.35 20.15 20.35 0.2M
2023-12-25 20.35 20.75 20.20 20.25 0.5M
2023-12-22 20.05 20.30 20.05 20.20 0.3M
2023-12-21 20.05 20.05 19.80 19.95 0.3M
2023-12-20 19.95 20.25 19.90 20.05 0.3M
2023-12-19 20.20 20.25 19.70 19.90 0.6M
2023-12-18 20.40 20.50 20.10 20.20 0.4M
2023-12-15 20.65 20.70 20.40 20.40 0.5M
2023-12-14 20.70 20.80 20.50 20.65 0.5M
2023-12-13 20.80 20.95 20.55 20.55 0.6M
2023-12-12 20.95 20.95 20.60 20.80 0.5M
2023-12-11 20.85 21.25 20.70 20.80 0.6M
2023-12-08 21.90 21.90 21.20 21.30 1.0M
2023-12-07 21.25 21.80 20.95 21.30 1.2M
2023-12-06 20.90 21.15 20.65 20.85 0.5M
2023-12-05 21.10 21.10 20.50 20.90 0.5M
2023-12-04 21.00 21.50 21.00 21.10 0.5M
2023-12-01 20.50 21.35 20.50 21.00 0.6M
2023-11-30 21.25 21.40 20.90 20.90 0.9M
2023-11-29 21.60 21.65 21.25 21.30 0.7M
2023-11-28 22.05 22.05 21.35 21.45 2.0M
2023-11-27 21.60 22.65 21.20 21.90 3.7M
2023-11-24 20.70 22.00 20.70 21.20 2.2M
2023-11-23 20.65 21.15 20.40 20.70 1.2M
2023-11-22 20.25 20.50 20.25 20.45 0.7M
2023-11-21 20.00 20.40 20.00 20.25 0.5M
2023-11-20 20.10 20.30 19.90 19.95 0.5M
2023-11-17 20.60 20.60 20.05 20.10 0.6M
2023-11-16 20.05 20.50 20.05 20.45 0.8M
2023-11-15 19.70 20.30 19.65 19.95 0.8M
2023-11-14 19.50 19.85 19.50 19.65 0.3M
2023-11-13 19.50 19.60 19.30 19.55 0.2M
2023-11-10 19.60 19.75 19.40 19.40 0.4M
2023-11-09 20.00 20.00 19.65 19.65 0.6M
2023-11-08 19.75 20.80 19.65 20.10 1.6M
2023-11-07 19.70 19.70 19.20 19.25 0.4M
2023-11-06 19.20 19.80 19.10 19.70 0.6M
2023-11-03 19.40 19.40 19.05 19.15 0.2M
2023-11-02 19.10 19.40 19.10 19.25 0.3M
2023-11-01 19.10 19.30 18.95 19.10 0.3M
2023-10-31 19.75 19.75 19.00 19.00 0.6M
2023-10-30 19.85 20.00 19.60 19.65 0.7M
2023-10-27 20.50 20.75 19.90 20.00 1.3M
2023-10-26 20.95 21.65 20.30 21.00 3.4M
2023-10-25 18.90 20.15 18.90 20.15 1.4M
2023-10-24 18.10 18.40 18.05 18.35 0.2M
2023-10-23 18.10 18.45 18.00 18.10 0.3M
2023-10-20 18.45 18.45 18.15 18.15 0.5M
2023-10-19 18.50 18.80 18.30 18.60 0.4M
2023-10-18 18.85 18.85 18.50 18.55 0.6M
2023-10-17 19.25 19.25 18.80 18.85 0.6M
2023-10-16 19.50 19.50 19.05 19.15 0.4M
2023-10-13 19.60 19.60 19.25 19.50 0.5M
2023-10-12 19.35 19.65 19.35 19.60 0.2M
2023-10-11 19.90 20.00 19.30 19.35 0.6M
2023-10-06 19.95 20.10 19.85 19.85 0.4M
2023-10-05 19.95 20.15 19.90 19.95 0.4M
2023-10-04 19.90 20.00 19.70 19.80 0.4M
2023-10-03 20.60 20.60 20.00 20.00 0.5M
2023-10-02 20.95 20.95 20.30 20.40 0.6M
2023-09-28 20.20 20.50 20.10 20.35 0.7M
2023-09-27 19.80 19.95 19.65 19.70 0.4M
2023-09-26 20.20 20.30 19.65 19.75 0.7M
2023-09-25 20.65 20.75 20.10 20.15 0.8M
2023-09-22 20.30 20.80 20.15 20.55 0.7M
2023-09-21 21.00 21.00 20.45 20.50 0.9M
2023-09-20 22.00 22.15 20.75 21.05 2.0M
2023-09-19 22.75 22.80 22.00 22.00 2.7M
2023-09-18 22.50 23.00 21.45 22.70 5.6M
2023-09-15 20.60 22.10 20.20 22.10 6.8M
2023-09-14 18.60 20.10 18.60 20.10 1.7M
2023-09-13 18.45 18.60 18.30 18.30 0.4M
2023-09-12 18.50 18.75 18.45 18.50 0.5M
2023-09-11 19.00 19.10 18.45 18.50 1.0M
2023-09-08 19.25 19.40 18.90 18.95 0.9M
2023-09-07 19.60 19.80 19.30 19.35 0.5M
2023-09-06 19.95 19.95 19.65 19.65 0.5M
2023-09-05 19.60 20.15 19.60 20.00 0.6M
2023-09-04 20.20 20.20 19.55 19.65 0.4M
2023-09-01 20.10 20.20 19.85 19.85 0.9M
2023-08-31 19.90 20.10 19.15 20.05 1.5M
2023-08-30 19.45 19.95 19.45 19.95 1.0M
2023-08-29 19.05 19.40 19.05 19.35 1.2M
2023-08-28 19.20 19.35 18.65 18.90 1.9M
2023-08-25 19.90 19.95 19.20 19.20 1.1M
2023-08-24 19.70 20.20 19.50 19.60 1.4M
2023-08-23 20.30 20.45 19.70 19.70 0.9M
2023-08-22 20.55 20.70 20.00 20.05 0.9M
2023-08-21 20.30 20.65 20.30 20.55 0.6M
2023-08-18 20.50 20.85 20.10 20.10 1.2M
2023-08-17 20.35 20.80 20.20 20.65 0.8M
2023-08-16 20.60 20.60 20.00 20.35 0.9M
2023-08-15 21.20 21.20 20.35 20.60 0.8M
2023-08-14 20.30 21.30 20.00 20.90 2.0M
2023-08-11 20.60 21.00 20.30 20.30 1.5M
2023-08-10 21.50 21.50 20.00 20.10 2.4M
2023-08-09 21.40 21.70 21.00 21.10 1.8M
2023-08-08 22.25 22.50 21.35 21.40 1.7M
2023-08-07 22.45 22.45 22.15 22.25 0.8M
2023-08-04 22.45 22.90 22.30 22.60 0.6M
2023-08-02 22.90 23.15 22.45 22.45 1.3M
2023-08-01 23.65 23.65 22.90 22.90 1.3M
2023-07-31 23.00 23.90 23.00 23.60 2.1M
2023-07-28 22.65 22.90 22.55 22.80 0.7M
2023-07-27 22.35 23.15 22.35 22.70 1.1M
2023-07-26 23.00 23.30 22.35 22.40 1.2M
2023-07-25 22.20 23.15 22.20 22.90 1.9M
2023-07-24 23.10 23.10 22.25 22.50 2.7M
2023-07-21 23.15 23.35 22.95 23.15 1.2M
2023-07-20 23.00 23.90 23.00 23.50 1.2M
2023-07-19 24.00 24.00 23.00 23.00 2.7M
2023-07-18 25.10 25.10 23.50 23.60 4.4M
2023-07-17 23.30 25.20 23.30 25.05 5.6M
2023-07-14 24.15 24.20 23.00 23.25 6.3M
2023-07-13 24.65 25.35 24.10 24.10 2.7M
2023-07-12 25.45 25.60 24.00 24.15 5.4M
2023-07-11 26.70 26.75 25.00 25.10 7.2M
2023-07-10 27.10 27.15 26.55 26.70 1.5M
2023-07-07 27.10 27.40 26.40 26.80 3.0M
2023-07-06 27.95 28.20 27.40 27.45 2.8M
2023-07-05 28.50 29.10 28.05 28.15 3.1M
2023-07-04 28.80 28.95 28.00 28.25 4.3M
2023-07-03 28.00 28.90 27.80 28.60 4.8M
2023-06-30 27.25 27.50 26.00 27.40 4.1M
2023-06-29 27.40 27.80 27.10 27.25 4.6M
2023-06-28 27.90 28.35 27.00 27.10 5.5M
2023-06-27 29.90 29.95 26.95 27.90 9.2M
2023-06-26 30.00 30.55 29.55 29.90 3.9M
2023-06-21 29.45 31.00 29.05 30.60 5.8M
2023-06-20 29.85 30.30 29.15 29.25 4.4M
2023-06-19 30.40 30.40 29.80 29.85 5.4M
2023-06-16 30.80 31.45 30.00 30.65 6.7M
2023-06-15 31.00 31.75 30.70 30.80 10.6M
2023-06-14 29.30 32.10 29.30 32.00 16.1M
2023-06-13 29.20 29.50 28.40 29.20 5.4M
2023-06-12 29.60 29.70 28.70 28.80 6.7M
2023-06-09 27.55 29.85 27.50 29.55 9.9M
2023-06-08 29.00 29.40 28.30 28.30 6.1M
2023-06-07 28.60 29.75 27.60 29.50 11.1M
2023-06-06 29.25 30.55 29.00 29.95 15.9M
2023-06-05 27.80 28.75 27.20 28.75 9.6M
2023-06-02 27.25 28.85 27.15 27.80 9.5M
2023-06-01 26.90 27.60 26.30 27.15 5.0M
2023-05-31 27.00 27.80 26.85 26.90 3.0M
2023-05-30 27.35 27.80 26.55 26.95 3.9M
2023-05-29 27.05 27.90 27.00 27.35 3.3M
2023-05-26 28.10 28.10 26.90 27.00 5.2M
2023-05-25 28.60 28.65 27.80 27.80 6.3M
2023-05-24 27.45 29.60 26.80 28.80 10.2M
2023-05-23 28.00 28.40 27.50 27.80 4.7M
2023-05-22 27.95 28.20 27.10 28.15 6.9M
2023-05-19 26.70 28.75 26.70 28.05 15.6M
2023-05-18 25.10 27.10 24.70 27.10 12.0M
2023-05-17 24.85 25.45 24.55 24.65 4.3M
2023-05-16 25.00 25.75 24.50 24.70 4.7M
2023-05-15 24.85 25.65 24.60 24.65 5.0M
2023-05-12 24.10 26.20 23.45 25.70 8.3M
2023-05-11 26.00 26.10 23.55 23.90 9.1M
2023-05-10 26.00 27.10 25.50 25.90 8.1M
2023-05-09 28.50 29.40 26.10 26.85 13.2M
2023-05-08 26.35 28.55 26.30 28.40 7.6M
2023-05-05 26.00 26.20 25.10 26.00 5.3M
2023-05-04 24.95 26.00 24.95 26.00 5.8M
2023-05-03 24.45 25.30 24.00 24.95 5.2M
2023-05-02 24.20 25.20 24.10 24.85 6.1M
2023-04-28 22.80 23.85 22.55 23.85 4.9M
2023-04-27 21.90 22.55 21.50 22.45 3.0M
2023-04-26 22.20 22.20 21.05 21.95 4.7M
2023-04-25 23.50 23.70 22.05 22.20 5.7M
2023-04-24 22.70 24.00 22.10 23.45 6.9M
2023-04-21 25.50 25.50 22.05 22.80 26.2M
2023-04-20 24.00 24.45 23.55 24.45 14.5M
2023-04-19 21.00 22.25 20.90 22.25 16.8M
2023-04-18 19.50 20.90 19.15 20.25 15.5M
2023-04-17 17.25 19.15 17.15 19.15 13.4M
2023-04-14 16.10 17.45 16.10 17.45 10.5M
2023-04-13 16.30 16.30 15.85 15.90 1.9M
2023-04-12 16.05 16.20 15.90 16.10 2.5M
2023-04-11 16.20 16.20 15.65 15.90 1.3M
2023-04-10 15.45 16.00 15.35 15.70 1.5M
2023-04-07 15.80 15.80 15.35 15.40 0.9M
2023-04-06 15.75 16.00 15.60 15.80 1.4M
2023-03-31 14.95 15.90 14.85 15.65 2.0M
2023-03-30 14.70 15.00 14.55 14.75 0.6M
2023-03-29 14.90 15.00 14.55 14.55 0.9M
2023-03-28 15.05 15.05 14.50 14.90 1.3M
2023-03-27 15.15 15.35 15.00 15.00 1.1M
2023-03-24 15.90 15.95 15.10 15.10 2.9M
2023-03-23 16.00 16.10 15.70 15.90 1.9M
2023-03-22 16.40 16.80 15.55 16.15 4.8M
2023-03-21 15.50 16.50 15.15 16.15 4.4M
2023-03-20 14.00 15.45 13.95 15.45 2.5M
2023-03-17 14.25 14.35 13.85 14.05 1.5M
2023-03-16 15.40 15.70 13.80 13.85 4.2M
2023-03-15 15.70 15.75 15.30 15.30 2.0M
2023-03-14 15.35 15.90 15.20 15.30 2.1M
2023-03-13 16.00 16.00 15.20 15.75 3.0M
2023-03-10 15.20 15.60 15.00 15.60 1.5M
2023-03-09 15.45 16.00 15.15 15.25 1.8M
2023-03-08 15.00 15.40 15.00 15.35 1.7M
2023-03-07 14.70 15.20 14.50 15.20 1.8M
2023-03-06 14.70 14.75 14.50 14.50 0.8M
2023-03-03 14.70 14.85 14.50 14.60 0.9M
2023-03-02 14.50 14.90 14.30 14.75 1.2M
2023-03-01 14.80 14.80 14.05 14.50 1.2M
2023-02-24 15.00 15.40 14.25 14.80 3.4M
2023-02-23 13.90 15.25 13.65 15.10 5.7M
2023-02-22 13.45 14.00 12.95 13.90 2.8M
2023-02-21 13.95 14.00 12.90 13.40 2.7M
2023-02-20 14.00 14.00 13.35 13.60 3.9M
2023-02-17 12.10 13.30 12.10 13.30 6.3M
2023-02-16 11.20 12.10 11.20 12.10 4.7M
2023-02-15 10.15 11.00 10.10 11.00 1.5M
2023-02-14 10.00 10.10 9.96 10.00 0.4M
2023-02-13 10.05 10.10 9.95 10.00 0.2M
2023-02-10 10.20 10.20 10.00 10.10 0.2M
2023-02-09 10.15 10.20 10.05 10.15 0.1M
2023-02-08 10.00 10.15 10.00 10.15 0.2M
2023-02-07 10.05 10.10 9.96 10.00 0.2M
2023-02-06 10.15 10.20 10.00 10.05 0.3M
2023-02-03 10.15 10.20 10.00 10.15 0.2M
2023-02-02 9.95 10.20 9.95 10.15 0.5M
2023-02-01 9.85 9.93 9.85 9.91 0.2M
2023-01-31 9.81 9.87 9.80 9.85 0.1M
2023-01-30 9.81 9.94 9.75 9.80 0.2M
2023-01-17 9.82 9.82 9.66 9.72 0.2M
2023-01-16 9.72 9.90 9.72 9.72 0.1M
2023-01-13 9.94 9.94 9.70 9.78 0.1M
2023-01-12 9.94 9.94 9.80 9.80 0.1M
2023-01-11 9.89 9.95 9.83 9.85 0.1M
2023-01-10 9.87 9.97 9.81 9.89 0.1M
2023-01-09 9.85 9.92 9.84 9.85 0.1M
2023-01-06 9.88 9.89 9.83 9.86 0.2M
2023-01-05 9.83 9.88 9.82 9.88 0.1M
2023-01-04 9.86 9.94 9.80 9.80 0.2M
2023-01-03 9.94 9.95 9.80 9.88 0.2M