Lelon Electronics Corp (2472)

2472
🏛️ 대만 →
85.70
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
2023-12-29 71.70 72.40 70.50 72.10 1.9M
2023-12-28 72.00 72.30 71.50 71.50 0.8M
2023-12-27 71.70 72.30 71.20 71.50 1.1M
2023-12-26 71.10 71.40 70.50 71.00 0.6M
2023-12-25 71.00 71.50 70.70 70.70 0.4M
2023-12-22 71.40 71.70 70.70 70.90 0.8M
2023-12-21 71.10 72.00 70.80 71.00 1.2M
2023-12-20 72.80 73.20 71.60 71.70 1.2M
2023-12-19 72.60 73.60 71.50 72.20 2.0M
2023-12-18 75.30 75.30 73.00 73.00 2.7M
2023-12-15 74.30 75.00 73.00 74.90 3.2M
2023-12-14 73.40 75.00 73.30 74.50 5.4M
2023-12-13 71.90 73.50 71.50 73.00 4.7M
2023-12-12 72.00 72.00 70.70 71.40 2.1M
2023-12-11 71.40 72.50 70.50 71.60 3.6M
2023-12-08 70.40 70.90 69.80 70.40 1.4M
2023-12-07 70.00 71.10 69.70 69.70 1.5M
2023-12-06 70.50 70.50 69.40 69.90 1.7M
2023-12-05 70.10 70.60 69.60 70.00 2.0M
2023-12-04 70.40 70.70 69.60 69.90 2.0M
2023-12-01 69.50 70.70 68.60 70.10 2.9M
2023-11-30 70.60 71.50 68.70 69.40 4.8M
2023-11-29 66.20 71.70 66.10 70.00 12.1M
2023-11-28 62.20 66.80 62.10 65.50 5.3M
2023-11-27 62.20 62.50 61.60 61.90 1.4M
2023-11-24 60.00 61.80 60.00 61.60 1.3M
2023-11-23 59.80 60.20 59.50 59.80 0.2M
2023-11-22 59.70 60.30 59.60 60.00 0.4M
2023-11-21 59.20 59.90 59.20 59.60 0.5M
2023-11-20 58.00 58.90 58.00 58.90 0.2M
2023-11-17 58.10 58.20 57.50 58.00 0.3M
2023-11-16 58.90 58.90 58.00 58.10 0.3M
2023-11-15 58.80 59.00 58.40 58.60 0.4M
2023-11-14 58.70 58.80 58.00 58.60 0.3M
2023-11-13 58.10 58.70 57.90 58.40 0.5M
2023-11-10 57.30 57.50 56.80 57.30 0.1M
2023-11-09 58.00 58.00 56.80 57.20 0.3M
2023-11-08 58.60 58.80 58.00 58.10 0.2M
2023-11-07 57.50 58.50 57.20 58.30 0.4M
2023-11-06 57.30 57.90 57.10 57.50 0.2M
2023-11-03 57.30 57.30 56.90 56.90 0.2M
2023-11-02 56.20 57.30 56.20 57.10 0.3M
2023-11-01 54.80 56.40 54.80 55.70 0.2M
2023-10-31 55.70 56.30 54.50 54.50 0.2M
2023-10-30 55.80 56.20 55.60 55.70 0.1M
2023-10-27 56.20 56.20 55.60 55.60 0.1M
2023-10-26 56.10 56.20 55.60 55.80 0.1M
2023-10-25 56.20 56.60 56.20 56.60 0.1M
2023-10-24 55.30 55.90 55.00 55.90 0.2M
2023-10-23 55.00 55.80 55.00 55.40 0.1M
2023-10-20 55.30 55.50 54.50 55.10 0.1M
2023-10-19 54.80 55.80 54.80 55.70 0.2M
2023-10-18 57.20 57.20 54.70 54.70 0.8M
2023-10-17 57.90 58.10 57.20 57.20 0.1M
2023-10-16 57.80 58.00 57.60 57.60 0.1M
2023-10-13 58.00 58.30 57.90 58.20 0.1M
2023-10-12 57.30 58.20 57.30 58.20 0.2M
2023-10-11 58.10 58.30 57.20 57.30 0.3M
2023-10-06 58.80 59.00 58.40 58.40 0.2M
2023-10-05 58.40 59.10 58.40 58.80 0.2M
2023-10-04 58.80 58.80 58.20 58.40 0.2M
2023-10-03 58.90 59.40 58.80 58.90 0.1M
2023-10-02 58.70 59.00 58.60 58.90 0.1M
2023-09-28 59.00 59.00 58.60 58.70 0.1M
2023-09-27 58.50 59.00 58.50 58.70 0.2M
2023-09-26 60.10 60.10 58.80 58.80 0.2M
2023-09-25 59.90 60.30 59.80 59.80 0.2M
2023-09-22 59.00 59.80 58.60 59.80 0.1M
2023-09-21 60.00 60.00 59.10 59.20 0.3M
2023-09-20 60.70 60.90 59.80 59.90 0.2M
2023-09-19 61.20 61.40 60.50 60.60 0.3M
2023-09-18 61.20 61.50 60.80 60.80 0.4M
2023-09-15 61.40 62.70 61.20 61.20 1.2M
2023-09-14 61.50 61.50 61.00 61.10 0.3M
2023-09-13 60.70 61.40 60.40 61.00 0.8M
2023-09-12 60.10 60.80 59.40 60.20 0.6M
2023-09-11 60.80 60.90 59.60 60.00 0.4M
2023-09-08 60.60 61.20 60.10 60.50 0.6M
2023-09-07 60.00 61.30 59.90 60.70 0.9M
2023-09-06 60.80 60.80 60.00 60.20 0.4M
2023-09-05 60.20 61.10 60.00 60.80 1.0M
2023-09-04 57.90 60.60 57.90 60.40 2.1M
2023-09-01 57.60 59.20 57.30 58.30 2.0M
2023-08-31 56.90 58.00 56.20 57.80 0.5M
2023-08-30 55.30 56.80 55.30 56.50 0.4M
2023-08-29 55.10 55.10 54.70 55.00 0.1M
2023-08-28 55.50 55.50 54.70 55.00 0.2M
2023-08-25 54.20 55.20 54.00 54.90 0.2M
2023-08-24 54.80 55.10 54.00 54.20 0.3M
2023-08-23 53.70 53.90 53.50 53.80 0.1M
2023-08-22 54.20 54.30 53.30 53.50 0.3M
2023-08-21 54.70 54.80 53.80 53.90 0.2M
2023-08-18 54.60 55.40 54.60 54.60 0.3M
2023-08-17 54.60 55.40 54.20 55.20 4.7M
2023-08-16 58.00 58.80 57.20 58.30 2.2M
2023-08-15 57.60 58.50 57.60 58.30 1.7M
2023-08-14 58.20 58.20 57.10 57.40 0.6M
2023-08-11 59.50 59.50 58.40 58.50 0.2M
2023-08-10 59.50 59.70 58.60 58.70 0.5M
2023-08-09 59.90 59.90 59.30 59.50 0.3M
2023-08-08 61.00 61.10 59.90 59.90 0.6M
2023-08-07 60.60 61.00 60.30 60.90 0.2M
2023-08-04 60.20 60.60 59.60 60.60 1.1M
2023-08-02 60.80 61.30 59.80 60.20 0.6M
2023-08-01 61.20 61.40 60.60 60.70 0.2M
2023-07-31 60.50 61.50 60.30 60.50 0.3M
2023-07-28 59.90 60.80 59.90 60.40 0.3M
2023-07-27 59.50 60.60 59.40 60.30 0.3M
2023-07-26 60.00 60.30 59.10 59.10 0.2M
2023-07-25 58.40 60.00 58.40 59.90 0.3M
2023-07-24 59.60 59.60 57.60 58.30 0.4M
2023-07-21 60.00 60.00 59.40 59.60 0.4M
2023-07-20 60.20 60.50 59.80 60.30 0.2M
2023-07-19 61.00 61.30 59.90 60.00 0.4M
2023-07-18 62.00 62.10 60.70 60.90 0.4M
2023-07-17 61.90 61.90 61.00 61.60 0.3M
2023-07-14 60.90 61.50 60.90 61.10 0.2M
2023-07-13 60.60 61.20 60.60 60.70 0.3M
2023-07-12 61.40 61.50 60.30 60.50 0.5M
2023-07-11 61.00 61.30 60.90 61.30 0.2M
2023-07-10 61.00 61.50 60.60 60.80 0.3M
2023-07-07 62.20 62.20 61.10 61.20 0.4M
2023-07-06 62.80 62.90 61.90 62.00 0.3M
2023-07-05 62.40 63.00 62.40 62.80 0.3M
2023-07-04 62.70 62.80 62.20 62.40 0.2M
2023-07-03 62.10 62.80 62.10 62.30 0.3M
2023-06-30 62.10 62.30 61.60 62.10 0.2M
2023-06-29 61.80 62.40 61.60 62.00 0.1M
2023-06-28 61.70 62.10 61.60 61.60 0.2M
2023-06-27 62.60 62.70 61.60 61.60 0.4M
2023-06-26 63.00 63.00 62.40 62.60 0.2M
2023-06-21 62.80 63.00 62.50 63.00 0.2M
2023-06-20 63.40 63.40 62.60 62.70 0.2M
2023-06-19 63.10 63.40 62.50 63.00 0.2M
2023-06-16 63.50 63.50 62.80 63.10 0.2M
2023-06-15 63.00 63.40 62.60 63.20 0.3M
2023-06-14 63.20 63.50 62.80 62.80 0.3M
2023-06-13 63.00 63.40 62.80 63.20 0.4M
2023-06-12 62.50 62.60 61.80 62.40 0.3M
2023-06-09 62.40 62.50 62.10 62.20 0.3M
2023-06-08 63.30 63.30 62.00 62.10 0.4M
2023-06-07 62.50 63.10 62.40 63.00 0.2M
2023-06-06 63.50 63.60 62.30 62.40 0.4M
2023-06-05 63.20 63.50 63.00 63.40 0.4M
2023-06-02 62.70 63.40 62.70 62.80 0.7M
2023-06-01 62.20 62.90 62.20 62.50 0.2M
2023-05-31 63.00 63.40 62.30 62.30 0.6M
2023-05-30 63.10 63.10 62.50 62.60 0.2M
2023-05-29 62.10 63.20 62.10 62.90 0.6M
2023-05-26 62.60 62.80 61.80 61.90 0.4M
2023-05-25 63.20 63.20 62.30 62.30 0.5M
2023-05-24 63.20 63.50 63.00 63.20 0.2M
2023-05-23 63.20 63.40 62.90 63.30 0.3M
2023-05-22 62.50 63.20 62.50 62.90 0.2M
2023-05-19 63.50 63.80 62.50 62.70 0.3M
2023-05-18 63.00 63.50 62.80 63.40 0.4M
2023-05-17 62.10 63.00 62.00 62.60 0.3M
2023-05-16 61.80 62.70 61.80 62.30 0.3M
2023-05-15 62.10 62.10 61.00 61.40 0.4M
2023-05-12 61.00 62.30 60.90 62.10 0.3M
2023-05-11 63.10 63.20 61.10 61.50 0.5M
2023-05-10 62.70 63.20 62.20 62.80 0.3M
2023-05-09 64.90 65.00 62.80 62.90 1.0M
2023-05-08 66.20 66.20 64.70 64.80 0.6M
2023-05-05 65.20 66.70 65.20 65.60 1.2M
2023-05-04 65.80 65.80 64.50 64.80 0.6M
2023-05-03 65.30 65.90 64.80 65.70 0.4M
2023-05-02 65.00 65.70 64.80 65.40 0.4M
2023-04-28 64.80 65.70 64.70 64.80 0.6M
2023-04-27 64.90 64.90 63.20 64.10 0.5M
2023-04-26 64.60 65.20 64.00 64.50 0.5M
2023-04-25 66.20 67.40 64.10 64.20 1.1M
2023-04-24 64.90 67.50 64.90 66.80 1.4M
2023-04-21 65.70 66.60 64.50 64.50 0.8M
2023-04-20 66.60 66.60 64.90 65.70 0.9M
2023-04-19 67.90 67.90 66.30 66.60 1.3M
2023-04-18 68.30 69.20 67.10 67.10 3.5M
2023-04-17 66.80 67.50 66.00 67.50 1.0M
2023-04-14 66.30 67.40 66.30 66.50 0.8M
2023-04-13 67.60 67.70 66.10 66.30 0.9M
2023-04-12 66.20 67.30 65.80 67.00 1.1M
2023-04-11 65.90 66.60 65.60 66.50 0.7M
2023-04-10 64.60 66.50 64.60 66.00 1.4M
2023-04-07 64.90 65.20 64.50 64.50 0.7M
2023-04-06 65.30 65.30 64.50 64.60 0.6M
2023-03-31 65.60 66.30 65.30 65.60 0.6M
2023-03-30 65.00 65.70 64.50 65.20 0.5M
2023-03-29 65.60 65.60 64.10 64.40 0.8M
2023-03-28 66.60 67.00 64.80 65.00 1.2M
2023-03-27 67.40 67.40 66.00 66.40 0.9M
2023-03-24 69.60 69.80 67.00 67.10 2.3M
2023-03-23 69.40 69.70 68.60 69.10 0.6M
2023-03-22 69.00 69.60 68.70 69.30 0.8M
2023-03-21 68.70 70.00 68.10 68.60 1.8M
2023-03-20 68.50 68.50 67.30 67.70 0.5M
2023-03-17 67.10 68.30 67.00 68.00 1.0M
2023-03-16 66.60 67.60 65.90 66.50 1.0M
2023-03-15 67.80 68.80 67.50 67.50 1.3M
2023-03-14 66.30 67.40 65.60 66.60 1.4M
2023-03-13 68.10 69.10 65.20 67.40 2.4M
2023-03-10 71.20 71.80 68.60 69.10 4.0M
2023-03-09 70.20 72.60 68.20 72.20 6.9M
2023-03-08 66.90 70.70 66.60 69.40 3.9M
2023-03-07 66.40 67.20 66.30 67.20 1.4M
2023-03-06 66.30 66.40 65.20 66.10 1.2M
2023-03-03 64.40 65.20 64.30 64.70 0.9M
2023-03-02 64.30 64.60 63.60 64.00 0.4M
2023-03-01 63.70 64.20 63.20 63.90 0.6M
2023-02-24 64.80 64.80 63.60 63.60 0.8M
2023-02-23 64.00 65.10 63.70 65.10 1.2M
2023-02-22 65.30 65.40 64.30 64.80 1.9M
2023-02-21 65.00 67.50 64.80 65.80 5.2M
2023-02-20 64.10 64.90 63.40 63.80 1.7M
2023-02-17 63.10 64.60 62.30 63.70 3.7M
2023-02-16 62.80 64.00 61.80 61.80 3.1M
2023-02-15 60.90 63.10 60.50 62.30 2.5M
2023-02-14 59.10 62.00 58.80 60.80 1.8M
2023-02-13 58.60 58.80 57.80 58.40 0.2M
2023-02-10 59.60 59.60 58.50 58.80 0.3M
2023-02-09 58.30 59.70 58.20 59.60 0.6M
2023-02-08 59.70 59.70 58.50 58.70 0.6M
2023-02-07 58.90 59.80 58.90 59.70 0.4M
2023-02-06 58.40 59.00 58.30 58.60 0.2M
2023-02-03 59.20 59.40 58.60 58.70 0.3M
2023-02-02 59.50 59.90 59.10 59.20 0.6M
2023-02-01 58.20 59.20 58.00 59.00 1.0M
2023-01-31 56.80 57.80 56.80 57.80 0.3M
2023-01-30 56.30 57.20 56.30 56.70 0.3M
2023-01-17 56.00 56.10 55.50 55.90 0.1M
2023-01-16 55.30 56.30 55.30 55.50 0.3M
2023-01-13 56.10 56.40 55.20 55.40 0.3M
2023-01-12 57.10 57.10 56.00 56.10 0.3M
2023-01-11 57.10 57.50 56.30 56.70 0.2M
2023-01-10 57.70 57.70 56.90 57.10 0.4M
2023-01-09 58.40 58.40 57.70 58.20 0.6M
2023-01-06 56.10 58.20 55.90 57.80 1.2M
2023-01-05 55.30 57.00 55.30 55.80 0.5M
2023-01-04 54.20 55.20 54.20 54.70 0.2M
2023-01-03 53.60 54.30 53.20 54.20 0.2M