L

6139
🏛️ 대만 →
378.50
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
2022-12-30 37.40 38.20 37.30 37.65 1.4M
2022-12-29 38.30 38.35 36.40 37.25 3.5M
2022-12-28 38.40 39.30 38.30 38.65 2.2M
2022-12-27 38.70 39.50 38.05 38.45 3.1M
2022-12-26 37.00 38.55 36.80 38.50 2.6M
2022-12-23 36.95 36.95 36.40 36.75 0.6M
2022-12-22 37.60 37.95 37.20 37.40 0.9M
2022-12-21 36.60 37.30 36.25 37.10 1.2M
2022-12-20 36.65 37.10 35.85 36.20 1.2M
2022-12-19 37.40 37.40 36.20 36.75 1.4M
2022-12-16 37.45 38.20 37.45 37.70 1.2M
2022-12-15 37.90 38.60 37.75 38.35 1.4M
2022-12-14 37.50 38.10 37.45 37.90 1.6M
2022-12-13 38.40 38.40 37.20 37.30 1.6M
2022-12-12 37.75 38.35 37.50 38.10 2.3M
2022-12-09 37.90 37.90 37.00 37.75 2.4M
2022-12-08 36.60 37.70 36.60 37.35 2.7M
2022-12-07 37.90 37.90 35.15 36.60 3.3M
2022-12-06 37.00 37.80 36.50 37.15 3.6M
2022-12-05 36.30 37.10 35.30 36.75 5.9M
2022-12-02 35.50 36.30 34.70 35.50 3.8M
2022-12-01 34.30 35.50 34.10 35.15 3.8M
2022-11-30 33.70 33.85 33.25 33.80 1.3M
2022-11-29 32.95 34.00 32.80 33.45 2.9M
2022-11-28 31.80 33.00 31.70 32.90 0.8M
2022-11-25 33.00 33.25 32.10 32.15 1.1M
2022-11-24 32.75 32.85 32.50 32.80 0.9M
2022-11-23 32.65 32.95 32.50 32.50 0.8M
2022-11-22 32.50 32.60 32.05 32.45 0.7M
2022-11-21 32.60 33.20 32.20 32.20 1.6M
2022-11-18 32.40 32.50 32.00 32.20 0.9M
2022-11-17 32.30 32.35 31.85 32.25 0.6M
2022-11-16 32.60 32.60 31.80 31.90 1.1M
2022-11-15 31.85 32.65 31.55 32.45 1.9M
2022-11-14 31.95 32.10 31.35 31.65 1.2M
2022-11-11 33.00 33.00 31.85 32.00 4.7M
2022-11-10 32.55 32.80 31.75 31.75 4.9M
2022-11-09 30.50 32.40 30.30 32.35 6.9M
2022-11-08 30.00 30.15 29.95 30.05 0.2M
2022-11-07 30.15 30.45 29.95 30.00 0.5M
2022-11-04 29.45 29.95 29.45 29.65 0.2M
2022-11-03 28.80 29.60 28.80 29.55 0.4M
2022-11-02 28.90 29.15 28.90 29.10 0.1M
2022-11-01 28.55 29.10 28.55 29.00 0.2M
2022-10-31 28.50 28.75 28.40 28.70 0.1M
2022-10-28 28.75 28.75 28.30 28.30 0.2M
2022-10-27 28.55 28.75 28.50 28.70 0.2M
2022-10-26 28.65 28.80 28.45 28.45 0.3M
2022-10-25 29.05 29.05 28.50 28.65 0.3M
2022-10-24 29.45 29.45 28.90 29.00 0.2M
2022-10-21 30.05 30.05 28.80 28.95 0.8M
2022-10-20 28.65 30.95 28.55 30.95 1.2M
2022-10-19 28.95 29.20 28.80 28.90 0.2M
2022-10-18 29.15 29.25 28.95 29.00 0.2M
2022-10-17 28.35 29.10 28.35 28.90 0.3M
2022-10-14 28.75 29.25 28.75 28.85 0.3M
2022-10-13 29.30 29.40 28.20 28.35 0.7M
2022-10-12 29.15 29.35 28.85 29.25 0.4M
2022-10-11 29.70 29.70 29.30 29.40 0.4M
2022-10-07 30.50 30.60 30.20 30.40 0.3M
2022-10-06 30.00 30.35 29.90 30.35 0.3M
2022-10-05 29.90 30.35 29.80 29.80 0.4M
2022-10-04 29.55 29.85 29.50 29.65 0.3M
2022-10-03 29.35 29.70 29.10 29.30 0.2M
2022-09-30 28.80 29.75 28.80 29.75 0.2M
2022-09-29 28.85 29.50 28.85 29.30 0.4M
2022-09-28 29.65 29.70 28.30 28.45 0.7M
2022-09-27 29.60 29.75 29.35 29.55 0.2M
2022-09-26 30.25 30.25 29.40 29.55 0.5M
2022-09-23 30.90 30.90 30.20 30.35 0.3M
2022-09-22 30.90 30.90 30.40 30.85 0.2M
2022-09-21 31.45 31.45 30.85 30.90 0.3M
2022-09-20 31.55 31.80 31.40 31.45 0.3M
2022-09-19 31.65 31.65 31.20 31.40 0.4M
2022-09-16 31.65 31.80 31.40 31.45 0.4M
2022-09-15 31.65 32.25 31.65 31.90 0.7M
2022-09-14 31.10 31.85 31.10 31.85 0.6M
2022-09-13 31.55 31.90 31.40 31.85 0.9M
2022-09-12 31.10 31.60 31.10 31.50 0.9M
2022-09-08 30.15 30.50 29.95 30.40 0.2M
2022-09-07 30.50 30.50 29.75 29.85 0.4M
2022-09-06 30.85 31.20 30.20 30.20 0.7M
2022-09-05 32.30 32.50 31.95 32.20 0.8M
2022-09-02 32.65 32.65 32.45 32.50 0.3M
2022-09-01 32.60 32.70 32.30 32.55 0.4M
2022-08-31 32.50 32.60 32.45 32.55 0.2M
2022-08-30 32.10 32.50 32.10 32.30 0.2M
2022-08-29 31.95 32.30 31.80 32.10 0.4M
2022-08-26 32.80 32.85 32.60 32.80 0.3M
2022-08-25 32.80 32.90 32.55 32.60 0.3M
2022-08-24 32.75 32.75 32.50 32.65 0.2M
2022-08-23 32.30 32.50 32.20 32.50 0.2M
2022-08-22 32.50 32.65 32.40 32.60 0.3M
2022-08-19 32.70 32.75 32.05 32.60 0.6M
2022-08-18 32.60 32.65 32.40 32.50 0.3M
2022-08-17 32.50 32.85 32.50 32.65 0.7M
2022-08-16 32.50 32.60 32.20 32.30 0.4M
2022-08-15 32.50 32.80 32.15 32.20 0.9M
2022-08-12 32.40 32.40 31.80 32.40 0.7M
2022-08-11 31.70 32.45 31.70 32.15 1.6M
2022-08-10 30.70 31.00 30.60 31.00 0.3M
2022-08-09 30.60 30.90 30.60 30.80 0.2M
2022-08-08 31.20 31.20 30.50 30.60 0.5M
2022-08-05 30.80 31.45 30.80 31.35 0.5M
2022-08-04 30.45 30.95 30.20 30.80 0.4M
2022-08-03 30.55 30.90 30.45 30.45 0.3M
2022-08-02 30.85 31.10 30.70 30.85 0.3M
2022-08-01 30.45 31.60 30.40 31.20 0.8M
2022-07-29 30.30 30.50 30.20 30.50 0.2M
2022-07-28 30.60 30.60 30.15 30.30 0.2M
2022-07-27 30.20 30.45 30.20 30.40 0.1M
2022-07-26 30.20 30.40 30.10 30.25 0.2M
2022-07-25 30.05 30.55 30.05 30.40 0.2M
2022-07-22 30.05 30.25 29.95 30.25 0.3M
2022-07-21 30.05 30.15 29.80 30.15 0.2M
2022-07-20 30.50 30.50 30.00 30.00 0.5M
2022-07-19 29.90 30.50 29.90 30.15 0.5M
2022-07-18 29.60 29.80 29.60 29.75 0.2M
2022-07-15 29.55 29.75 29.40 29.65 0.3M
2022-07-14 29.25 29.65 29.05 29.50 0.2M
2022-07-13 29.45 29.60 29.05 29.45 0.3M
2022-07-12 29.20 29.30 28.80 28.90 0.4M
2022-07-11 29.50 29.70 29.35 29.65 0.3M
2022-07-08 29.60 29.70 29.20 29.30 0.4M
2022-07-07 28.75 29.65 28.75 29.35 0.8M
2022-07-06 29.30 29.30 28.20 28.25 0.8M
2022-07-05 29.60 29.70 28.70 29.40 0.5M
2022-07-04 28.90 29.35 28.70 29.00 0.4M
2022-07-01 29.75 29.75 28.90 28.95 0.8M
2022-06-30 30.40 30.40 29.50 29.75 0.9M
2022-06-29 30.00 30.55 30.00 30.15 0.4M
2022-06-28 30.75 30.75 30.00 30.40 0.5M
2022-06-27 31.10 31.25 30.70 30.70 0.5M
2022-06-24 31.10 31.45 30.60 30.65 0.5M
2022-06-23 30.55 30.90 30.15 30.55 0.5M
2022-06-22 31.40 31.40 29.95 30.20 0.8M
2022-06-21 30.60 31.20 30.20 31.15 0.7M
2022-06-20 33.25 33.40 30.05 30.05 3.0M
2022-06-17 33.15 33.80 32.45 33.20 3.9M
2022-06-16 32.80 33.85 32.35 33.00 2.9M
2022-06-15 32.20 32.60 31.90 32.35 0.6M
2022-06-14 32.35 32.50 31.45 31.90 0.8M
2022-06-13 32.55 33.15 32.25 32.40 0.9M
2022-06-10 32.95 33.30 32.70 33.20 0.7M
2022-06-09 33.20 33.35 32.60 33.10 1.3M
2022-06-08 33.40 33.50 33.00 33.20 2.4M
2022-06-07 32.00 33.00 31.90 32.75 2.1M
2022-06-06 31.80 31.95 31.65 31.85 0.2M
2022-06-02 31.75 31.85 31.60 31.80 0.3M
2022-06-01 31.65 31.80 31.50 31.55 0.3M
2022-05-31 31.40 31.65 31.35 31.60 0.2M
2022-05-30 31.40 31.85 31.20 31.65 0.6M
2022-05-27 31.00 31.25 31.00 31.15 0.3M
2022-05-26 30.85 31.10 30.75 30.90 0.2M
2022-05-25 30.40 30.85 30.35 30.80 0.2M
2022-05-24 30.85 30.90 30.30 30.35 0.2M
2022-05-23 30.55 30.95 30.55 30.70 0.1M
2022-05-20 30.60 30.75 30.50 30.55 0.2M
2022-05-19 30.35 30.60 30.25 30.55 0.2M
2022-05-18 30.80 30.90 30.60 30.80 0.2M
2022-05-17 30.35 30.85 30.35 30.75 0.3M
2022-05-16 30.15 30.50 30.15 30.20 0.3M
2022-05-13 30.30 30.50 29.85 29.95 0.2M
2022-05-12 30.75 30.80 29.70 29.80 0.5M
2022-05-11 30.20 30.85 30.10 30.80 0.6M
2022-05-10 29.70 30.05 29.15 30.05 0.5M
2022-05-09 30.30 30.50 29.75 29.85 1.0M
2022-05-06 29.30 29.55 29.15 29.30 0.2M
2022-05-05 29.55 29.90 29.55 29.75 0.2M
2022-05-04 29.45 29.45 29.15 29.25 0.2M
2022-05-03 29.20 29.25 28.95 29.20 0.3M
2022-04-29 29.40 29.55 29.25 29.25 0.2M
2022-04-28 29.10 29.35 29.05 29.15 0.3M
2022-04-27 29.20 29.30 28.80 29.05 0.6M
2022-04-26 29.55 29.95 29.55 29.85 0.3M
2022-04-25 29.90 30.05 29.35 29.45 1.0M
2022-04-22 30.55 30.80 30.25 30.30 0.7M
2022-04-21 30.90 31.00 30.60 30.60 0.4M
2022-04-20 31.05 31.20 30.50 30.65 0.9M
2022-04-19 31.10 31.35 30.75 30.80 0.5M
2022-04-18 31.10 31.35 30.60 30.65 0.9M
2022-04-15 33.65 33.70 31.00 31.45 2.7M
2022-04-14 34.40 34.40 33.50 33.90 2.0M
2022-04-13 32.95 34.20 32.75 34.15 3.2M
2022-04-12 32.55 32.75 32.25 32.75 0.5M
2022-04-11 33.65 33.65 32.50 32.55 1.8M
2022-04-08 32.20 33.25 32.00 33.15 1.9M
2022-04-07 31.95 32.50 31.65 31.75 0.7M
2022-04-06 32.00 32.00 31.65 32.00 0.4M
2022-04-01 31.65 32.00 31.40 32.00 0.3M
2022-03-31 32.00 32.55 31.90 31.90 1.7M
2022-03-30 31.60 32.10 31.60 32.00 0.4M
2022-03-29 32.50 32.50 31.50 31.50 0.4M
2022-03-28 31.50 32.35 31.50 32.20 0.8M
2022-03-25 32.05 32.25 31.65 31.80 0.7M
2022-03-24 31.30 32.20 31.10 31.90 1.2M
2022-03-23 31.80 31.80 31.05 31.30 0.5M
2022-03-22 31.30 31.95 31.00 31.55 0.6M
2022-03-21 30.90 31.50 30.90 31.20 0.4M
2022-03-18 30.65 30.80 30.60 30.75 0.4M
2022-03-17 30.55 30.80 30.50 30.65 0.3M
2022-03-16 30.65 30.65 29.70 30.05 0.5M
2022-03-15 30.80 30.80 29.90 30.00 0.4M
2022-03-14 31.40 31.40 30.70 30.80 0.2M
2022-03-11 30.60 31.05 30.60 30.65 0.3M
2022-03-10 30.90 31.30 30.70 30.85 0.5M
2022-03-09 30.05 30.25 29.90 30.25 0.2M
2022-03-08 29.80 30.65 29.60 29.80 0.5M
2022-03-07 31.00 31.00 30.00 30.35 0.8M
2022-03-04 31.45 32.10 31.20 31.50 0.4M
2022-03-03 32.10 32.50 31.90 32.00 0.9M
2022-03-02 31.60 32.15 31.60 31.90 0.6M
2022-03-01 31.20 31.75 31.20 31.60 0.3M
2022-02-25 30.80 31.95 30.75 31.20 1.2M
2022-02-24 30.90 31.25 30.20 30.45 0.6M
2022-02-23 30.80 32.00 30.80 31.60 0.5M
2022-02-22 31.50 31.70 30.50 30.75 0.7M
2022-02-21 31.90 31.90 31.55 31.70 0.3M
2022-02-18 31.50 32.05 31.35 32.00 0.5M
2022-02-17 32.00 32.30 31.30 31.70 0.7M
2022-02-16 31.50 32.35 31.50 31.75 0.9M
2022-02-15 31.10 31.70 31.00 31.10 0.4M
2022-02-14 31.10 31.15 30.60 31.00 0.4M
2022-02-11 31.80 32.10 31.50 31.50 0.3M
2022-02-10 31.95 32.25 31.55 32.15 0.8M
2022-02-09 31.80 31.90 31.45 31.80 0.8M
2022-02-08 30.75 31.55 30.35 31.45 1.0M
2022-02-07 29.40 30.40 29.40 30.40 0.4M
2022-01-26 30.00 30.00 29.15 29.25 0.6M
2022-01-25 30.00 30.20 29.35 29.45 0.9M
2022-01-24 31.05 31.05 29.80 30.25 1.4M
2022-01-21 32.10 32.75 31.50 31.65 1.8M
2022-01-20 31.25 32.50 31.25 32.50 2.2M
2022-01-19 31.25 31.35 30.85 31.25 0.6M
2022-01-18 31.20 31.50 30.85 31.50 0.9M
2022-01-17 31.10 31.10 30.55 30.70 0.3M
2022-01-14 31.70 31.75 30.50 30.75 0.6M
2022-01-13 31.60 31.75 31.20 31.45 0.4M
2022-01-12 31.95 32.00 31.25 31.35 0.4M
2022-01-11 32.65 32.90 31.40 31.65 1.6M
2022-01-10 31.10 32.00 30.75 32.00 1.2M
2022-01-07 31.25 31.45 30.60 30.90 0.6M
2022-01-06 30.40 31.55 30.40 31.25 0.7M
2022-01-05 32.00 32.00 30.60 30.90 1.2M
2022-01-04 32.65 32.65 31.70 31.70 0.9M
2022-01-03 32.60 33.00 32.05 32.05 1.8M