Liton Technology (6175)

6175
🏛️ 대만 →
39.15
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
2021-12-30 47.20 47.70 46.85 46.90 0.0M
2021-12-29 46.75 47.00 46.65 46.80 0.0M
2021-12-28 48.20 48.35 46.55 46.75 0.0M
2021-12-27 48.20 48.45 47.55 47.85 0.0M
2021-12-24 47.80 48.95 47.50 47.70 0.0M
2021-12-23 48.15 48.40 47.35 47.40 0.0M
2021-12-22 45.85 47.80 45.85 47.60 0.0M
2021-12-21 45.45 45.70 45.20 45.60 0.0M
2021-12-20 45.30 45.70 45.05 45.20 0.0M
2021-12-17 45.90 46.15 45.05 45.05 0.0M
2021-12-16 46.25 46.30 45.85 45.95 0.0M
2021-12-15 45.30 46.35 45.30 45.75 0.0M
2021-12-14 47.25 47.35 45.20 45.25 0.0M
2021-12-13 47.00 47.90 46.30 47.25 0.0M
2021-12-10 48.00 48.05 46.85 46.95 0.0M
2021-12-09 47.35 48.60 47.15 48.05 0.0M
2021-12-08 47.30 47.50 46.80 46.95 0.0M
2021-12-07 47.35 47.75 46.40 46.85 0.0M
2021-12-06 48.30 48.50 46.95 46.95 0.0M
2021-12-03 48.80 49.00 48.10 48.10 0.0M
2021-12-02 49.05 50.80 47.60 48.15 0.0M
2021-12-01 50.00 50.00 48.05 48.60 0.0M
2021-11-30 46.45 50.50 46.45 49.60 0.0M
2021-11-29 45.00 47.05 43.70 46.25 0.0M
2021-11-26 48.40 48.80 45.05 45.80 0.0M
2021-11-25 46.90 48.00 46.30 47.90 0.0M
2021-11-24 46.20 47.10 45.55 46.30 0.0M
2021-11-23 46.50 46.50 45.40 45.60 0.0M
2021-11-22 44.90 46.80 44.50 46.70 0.0M
2021-11-19 45.00 45.70 44.00 44.20 0.0M
2021-11-18 45.00 45.50 44.00 44.70 0.0M
2021-11-17 42.70 45.25 42.70 45.25 0.0M
2021-11-16 43.40 43.70 42.45 42.60 0.0M
2021-11-15 41.95 43.60 41.95 43.45 0.0M
2021-11-12 42.85 42.85 41.95 41.95 0.0M
2021-11-11 42.30 42.90 41.80 42.30 0.0M
2021-11-10 42.95 43.05 42.05 42.30 0.0M
2021-11-09 42.30 43.20 42.25 42.95 0.0M
2021-11-08 42.90 43.00 42.10 42.20 0.0M
2021-11-05 44.20 44.25 42.85 42.90 0.0M
2021-11-04 44.50 44.70 43.80 43.90 0.0M
2021-11-03 43.25 44.75 43.20 44.30 0.0M
2021-11-02 45.60 45.80 43.05 43.15 0.0M
2021-11-01 44.35 45.40 44.10 45.25 0.0M
2021-10-29 45.00 45.30 44.00 44.05 0.0M
2021-10-28 44.85 46.30 44.70 44.85 0.0M
2021-10-27 44.70 44.80 43.95 44.70 0.0M
2021-10-26 44.95 45.60 44.20 44.20 0.0M
2021-10-25 44.30 44.85 44.20 44.85 0.0M
2021-10-22 44.40 44.40 43.30 44.25 0.0M
2021-10-21 43.80 45.20 43.60 43.95 0.0M
2021-10-20 44.50 44.50 43.40 43.70 0.0M
2021-10-19 43.35 44.30 43.30 44.10 0.0M
2021-10-18 43.80 44.10 42.95 43.05 0.0M
2021-10-15 43.80 43.85 43.05 43.45 0.0M
2021-10-14 43.40 43.60 41.35 42.80 0.0M
2021-10-13 44.05 45.25 42.35 42.60 0.0M
2021-10-12 45.20 45.80 44.30 44.50 0.0M
2021-10-08 45.10 46.55 44.25 45.20 0.0M
2021-10-07 42.40 43.40 42.40 43.20 0.0M
2021-10-06 43.00 43.35 42.10 42.30 0.0M
2021-10-05 40.05 42.75 39.05 42.65 0.0M
2021-10-04 46.20 46.20 42.25 42.25 0.0M
2021-10-01 48.90 48.90 44.50 44.80 0.0M
2021-09-30 51.00 51.10 49.30 49.30 0.0M
2021-09-29 51.50 53.50 50.10 50.20 0.0M
2021-09-28 50.10 52.40 49.50 51.80 0.0M
2021-09-27 49.25 51.20 49.05 50.10 0.0M
2021-09-24 49.60 49.95 48.90 49.15 0.0M
2021-09-23 48.80 50.10 48.80 49.10 0.0M
2021-09-22 49.00 49.15 48.30 48.55 0.0M
2021-09-17 48.80 50.30 48.15 50.30 0.0M
2021-09-16 50.60 51.10 49.10 49.30 0.0M
2021-09-15 52.20 53.50 50.30 50.60 0.0M
2021-09-14 51.40 52.70 50.90 51.50 0.0M
2021-09-13 52.30 53.40 50.50 50.70 0.0M
2021-09-10 51.60 52.10 50.10 51.90 0.0M
2021-09-09 48.15 52.20 47.85 52.20 0.0M
2021-09-08 48.10 49.00 47.30 47.50 0.0M
2021-09-07 47.40 49.25 46.20 48.10 0.0M
2021-09-06 48.95 48.95 45.70 45.70 0.0M
2021-09-03 49.35 49.85 48.40 48.55 0.0M
2021-09-02 49.90 50.50 48.70 48.80 0.0M
2021-09-01 47.10 50.50 47.10 50.00 0.0M
2021-08-31 45.95 46.90 45.85 46.80 0.0M
2021-08-30 46.20 46.45 45.55 46.05 0.0M
2021-08-27 46.10 47.15 45.85 45.85 0.0M
2021-08-26 47.30 47.30 45.50 46.30 0.0M
2021-08-25 44.80 46.55 44.80 46.25 0.0M
2021-08-24 46.10 46.25 44.40 44.60 0.0M
2021-08-23 43.40 44.90 43.35 44.80 0.0M
2021-08-20 43.10 43.60 41.40 42.50 0.0M
2021-08-19 45.70 45.90 43.00 43.00 0.0M
2021-08-18 42.30 46.40 42.10 46.40 0.0M
2021-08-17 46.10 46.10 43.00 43.00 0.0M
2021-08-16 46.45 47.30 44.00 45.10 0.0M
2021-08-13 49.70 50.00 46.30 46.30 0.0M
2021-08-12 48.30 49.50 48.00 49.20 0.0M
2021-08-11 49.35 50.50 47.55 48.00 0.0M
2021-08-10 52.20 53.30 49.40 49.75 0.0M
2021-08-09 53.00 55.00 52.20 53.00 0.0M
2021-08-06 56.80 56.80 53.00 54.30 0.0M
2021-08-05 56.90 59.60 55.30 56.10 0.0M
2021-08-04 55.20 55.70 54.00 55.00 0.0M
2021-08-03 53.80 56.50 53.80 55.20 0.0M
2021-08-02 51.50 53.40 50.80 53.20 0.0M
2021-07-30 52.00 52.70 50.80 51.00 0.0M
2021-07-29 51.00 52.00 50.40 51.50 0.0M
2021-07-28 53.10 54.50 48.70 49.90 0.0M
2021-07-27 56.00 58.70 54.10 54.10 0.0M
2021-07-26 53.60 55.30 51.80 54.10 0.0M
2021-07-23 55.40 55.90 52.50 52.80 0.0M
2021-07-22 58.00 58.30 53.50 55.00 0.0M
2021-07-21 52.10 53.00 51.60 53.00 0.0M
2021-07-20 49.00 49.40 47.90 48.25 0.0M
2021-07-19 48.50 50.70 48.20 49.70 0.0M
2021-07-16 48.25 50.50 47.80 48.80 0.0M
2021-07-15 49.45 51.10 48.30 48.90 0.0M
2021-07-14 50.20 50.60 46.50 48.00 0.0M
2021-07-13 52.80 53.90 49.00 49.60 0.0M
2021-07-12 53.50 54.30 50.40 52.90 0.0M
2021-07-09 47.30 50.10 47.00 50.10 0.0M
2021-07-08 44.10 47.40 43.95 45.60 0.0M
2021-07-07 43.80 44.40 42.30 44.10 0.0M
2021-07-06 42.05 44.60 41.05 44.60 0.0M
2021-07-05 40.65 41.40 40.00 40.55 0.0M
2021-07-02 39.60 39.75 38.85 39.40 0.0M
2021-07-01 42.35 42.35 38.90 39.00 0.0M
2021-06-30 39.00 42.35 38.65 42.35 0.0M
2021-06-29 38.80 39.90 38.50 38.50 0.0M
2021-06-28 38.30 38.50 37.85 38.10 0.0M
2021-06-25 38.70 39.00 38.00 38.00 0.0M
2021-06-24 38.70 38.75 38.30 38.45 0.0M
2021-06-23 38.30 38.70 37.90 38.25 0.0M
2021-06-22 38.80 39.10 37.60 37.60 0.0M
2021-06-21 38.95 38.95 37.85 38.00 0.0M
2021-06-18 39.90 40.50 38.60 39.30 0.0M
2021-06-17 38.05 40.35 38.00 40.00 0.0M
2021-06-16 39.00 39.70 38.15 38.25 0.0M
2021-06-15 37.50 39.85 37.50 39.45 0.0M
2021-06-11 38.85 38.85 37.20 37.90 0.0M
2021-06-10 36.30 39.30 36.30 38.70 0.0M
2021-06-09 35.45 36.70 35.30 36.45 0.0M
2021-06-08 34.65 35.55 34.65 35.50 0.0M
2021-06-07 35.40 35.40 34.20 34.65 0.0M
2021-06-04 35.85 35.90 35.20 35.40 0.0M
2021-06-03 35.75 36.20 35.50 36.10 0.0M
2021-06-02 37.20 37.20 35.45 35.50 0.0M
2021-06-01 35.80 36.60 35.15 36.30 0.0M
2021-05-31 35.50 37.15 35.20 35.65 0.0M
2021-05-28 33.45 34.25 33.25 33.90 0.0M
2021-05-27 33.10 33.60 32.65 32.80 0.0M
2021-05-26 33.50 33.70 33.00 33.20 0.0M
2021-05-25 33.20 33.80 32.70 33.30 0.0M
2021-05-24 31.50 32.70 31.45 32.40 0.0M
2021-05-21 32.40 32.85 31.45 32.00 0.0M
2021-05-20 32.20 32.50 31.20 31.25 0.0M
2021-05-19 30.90 32.20 30.65 31.80 0.0M
2021-05-18 29.55 31.50 29.25 31.50 0.0M
2021-05-17 29.00 30.80 29.00 29.00 0.0M
2021-05-14 33.50 34.60 31.80 32.20 0.0M
2021-05-13 31.10 33.80 30.55 32.25 0.0M
2021-05-12 35.20 35.90 32.15 32.95 0.0M
2021-05-11 37.15 37.50 34.60 35.70 0.0M
2021-05-10 39.10 39.30 37.90 38.10 0.0M
2021-05-07 36.65 39.10 36.65 38.85 0.0M
2021-05-06 37.25 38.00 35.90 36.30 0.0M
2021-05-05 37.15 38.70 36.80 37.20 0.0M
2021-05-04 38.80 39.40 34.55 36.75 0.0M
2021-05-03 41.55 41.55 38.30 38.30 0.0M
2021-04-29 43.60 43.80 41.55 41.55 0.0M
2021-04-28 42.00 43.80 41.10 43.05 0.0M
2021-04-27 43.35 43.75 41.60 41.90 0.0M
2021-04-26 43.60 43.70 42.15 43.10 0.0M
2021-04-23 41.00 43.35 40.75 42.55 0.0M
2021-04-22 43.50 43.80 40.10 40.75 0.0M
2021-04-21 42.50 43.45 41.90 42.70 0.0M
2021-04-20 42.80 44.10 42.30 43.00 0.0M
2021-04-19 40.90 42.35 40.15 42.10 0.0M
2021-04-16 39.25 41.70 39.15 41.30 0.0M
2021-04-15 38.95 39.50 38.60 38.95 0.0M
2021-04-14 40.10 40.85 37.10 39.10 0.0M
2021-04-13 42.65 42.95 39.75 40.05 0.0M
2021-04-12 40.75 44.20 40.15 44.15 0.0M
2021-04-09 41.80 43.00 40.05 40.40 0.0M
2021-04-08 40.05 41.20 40.05 41.10 0.0M
2021-04-07 40.20 40.30 38.90 39.45 0.0M
2021-04-06 39.00 39.60 38.95 39.20 0.0M
2021-04-01 39.45 39.45 38.60 38.75 0.0M
2021-03-31 39.50 39.90 38.60 39.10 0.0M
2021-03-30 37.35 39.65 37.30 39.50 0.0M
2021-03-29 37.70 37.75 37.20 37.30 0.0M
2021-03-26 37.55 37.85 37.30 37.40 0.0M
2021-03-25 37.50 38.00 37.05 37.25 0.0M
2021-03-24 38.20 38.55 37.50 37.80 0.0M
2021-03-23 39.60 39.80 38.50 38.80 0.0M
2021-03-22 39.20 39.50 38.60 39.40 0.0M
2021-03-19 39.10 39.80 39.00 39.15 0.0M
2021-03-18 39.45 39.60 39.00 39.35 0.0M
2021-03-17 39.10 39.20 38.65 38.90 0.0M
2021-03-16 39.70 39.95 38.65 38.80 0.0M
2021-03-15 37.90 39.65 37.90 39.25 0.0M
2021-03-12 39.00 39.00 37.80 38.00 0.0M
2021-03-11 38.50 39.30 38.20 38.35 0.0M
2021-03-10 39.20 39.50 37.75 37.75 0.0M
2021-03-09 38.55 38.95 37.50 38.50 0.0M
2021-03-08 38.40 38.70 37.95 38.15 0.0M
2021-03-05 39.15 39.50 38.15 38.15 0.0M
2021-03-04 36.80 39.50 36.80 39.05 0.0M
2021-03-03 37.80 37.80 36.10 36.80 0.0M
2021-03-02 39.20 39.30 37.15 37.25 0.0M
2021-02-26 38.50 39.10 38.25 38.30 0.0M
2021-02-25 39.80 40.70 38.85 39.25 0.0M
2021-02-24 40.00 41.00 38.80 38.90 0.0M
2021-02-23 40.40 42.15 39.70 40.35 0.0M
2021-02-22 37.80 41.00 37.20 40.30 0.0M
2021-02-19 35.75 38.80 35.75 37.80 0.0M
2021-02-18 34.30 36.40 34.05 36.10 0.0M
2021-02-17 33.10 35.70 33.10 34.60 0.0M
2021-02-05 33.30 33.30 32.65 32.65 0.0M
2021-02-04 32.50 33.15 32.45 33.00 0.0M
2021-02-03 33.05 33.20 32.50 32.50 0.0M
2021-02-02 33.40 33.85 32.30 32.80 0.0M
2021-02-01 34.00 34.20 32.80 32.80 0.0M
2021-01-29 36.00 36.25 34.40 34.40 0.0M
2021-01-28 34.40 36.30 34.30 35.55 0.0M
2021-01-27 34.80 35.40 34.65 34.90 0.0M
2021-01-26 35.65 35.90 34.40 34.55 0.0M
2021-01-25 35.00 37.50 34.50 35.50 0.0M
2021-01-22 33.70 34.90 33.60 34.80 0.0M
2021-01-21 34.60 35.20 33.35 33.70 0.0M
2021-01-20 36.50 36.50 34.00 34.20 0.0M
2021-01-19 36.50 37.75 36.50 36.50 0.0M
2021-01-18 36.80 37.70 35.20 36.50 0.0M
2021-01-15 39.20 39.40 36.65 37.05 0.0M
2021-01-14 38.70 39.45 38.30 39.05 0.0M
2021-01-13 38.05 39.60 38.05 38.70 0.0M
2021-01-12 41.30 41.30 37.90 37.90 0.0M
2021-01-11 41.05 41.50 39.50 41.45 0.0M
2021-01-08 40.20 42.30 39.30 41.05 0.0M
2021-01-07 40.00 40.85 38.30 39.05 0.0M
2021-01-06 40.00 40.00 37.60 40.00 0.0M
2021-01-05 35.45 36.50 35.15 36.40 0.0M
2021-01-04 36.05 36.25 34.55 35.45 0.0M