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
2023-12-29 165.00 172.00 163.00 170.00 19.6M
2023-12-28 156.50 166.00 156.50 164.50 12.1M
2023-12-27 155.00 158.50 155.00 156.00 3.2M
2023-12-26 154.00 156.50 153.50 156.50 2.4M
2023-12-25 161.00 165.50 152.00 154.00 15.5M
2023-12-22 154.50 158.50 152.50 157.00 6.0M
2023-12-21 152.00 155.50 152.00 153.00 3.0M
2023-12-20 157.50 161.00 154.00 154.50 6.8M
2023-12-19 158.00 159.00 152.50 157.00 5.1M
2023-12-18 159.00 163.50 157.00 157.50 6.8M
2023-12-15 165.00 165.00 154.00 158.50 10.7M
2023-12-14 160.50 163.00 157.00 159.50 8.0M
2023-12-13 167.00 167.50 157.50 158.50 13.1M
2023-12-12 164.50 173.00 161.50 163.50 35.1M
2023-12-11 155.00 158.50 151.00 158.50 10.5M
2023-12-08 139.50 145.00 139.50 144.50 10.0M
2023-12-07 135.50 142.00 135.00 138.50 8.4M
2023-12-06 134.50 137.00 133.50 134.00 3.9M
2023-12-05 136.50 136.50 132.50 133.50 6.0M
2023-12-04 140.50 142.00 136.00 138.00 8.0M
2023-12-01 142.00 146.00 141.00 141.00 8.2M
2023-11-30 147.00 147.50 142.50 146.00 6.3M
2023-11-29 151.00 152.00 145.00 145.50 7.9M
2023-11-28 143.00 152.00 143.00 150.00 10.5M
2023-11-27 141.00 147.00 140.00 144.00 9.4M
2023-11-24 139.50 141.00 138.00 140.00 10.4M
2023-11-23 158.50 159.50 141.50 141.50 26.7M
2023-11-22 148.00 158.50 147.00 157.00 17.5M
2023-11-21 146.00 151.50 144.00 149.00 17.4M
2023-11-20 135.50 148.00 134.50 143.50 28.1M
2023-11-17 129.50 135.00 129.00 135.00 13.1M
2023-11-16 129.00 130.50 125.00 129.50 9.3M
2023-11-15 134.00 136.00 129.00 129.00 12.5M
2023-11-14 131.50 135.50 130.00 132.50 12.1M
2023-11-13 136.00 137.00 129.00 129.50 12.3M
2023-11-10 129.50 133.50 129.00 132.50 5.0M
2023-11-09 129.50 131.50 127.00 130.00 5.2M
2023-11-08 133.00 133.50 129.00 129.00 5.7M
2023-11-07 133.50 137.00 129.50 130.50 10.9M
2023-11-06 137.50 137.50 130.50 133.50 22.0M
2023-11-03 133.00 138.50 131.50 137.50 20.0M
2023-11-02 128.00 135.00 126.00 135.00 15.5M
2023-11-01 130.50 131.00 122.00 125.00 12.1M
2023-10-31 134.00 135.00 125.50 127.00 15.2M
2023-10-30 130.00 134.00 129.50 133.00 11.0M
2023-10-27 134.50 136.00 129.00 132.00 17.7M
2023-10-26 130.50 136.50 128.50 133.50 24.1M
2023-10-25 130.00 134.00 128.00 133.50 33.1M
2023-10-24 118.50 129.00 117.00 129.00 31.8M
2023-10-23 116.50 120.50 115.50 117.50 18.4M
2023-10-20 114.50 119.00 112.00 116.00 15.8M
2023-10-19 107.50 115.50 107.00 115.50 11.8M
2023-10-18 111.50 112.50 108.00 108.00 7.3M
2023-10-17 113.00 114.50 110.00 112.00 14.9M
2023-10-16 108.50 114.00 108.00 113.50 15.5M
2023-10-13 109.50 109.50 104.50 108.00 6.5M
2023-10-12 106.50 110.00 105.50 108.00 5.7M
2023-10-11 110.00 110.00 104.50 105.50 8.0M
2023-10-06 116.50 118.50 104.50 106.50 16.4M
2023-10-05 112.00 116.50 110.50 110.50 7.5M
2023-10-04 112.00 115.00 109.00 110.50 10.1M
2023-10-03 115.00 122.00 109.50 114.50 22.2M
2023-10-02 119.50 119.50 110.50 114.50 14.5M
2023-09-28 115.50 117.50 113.00 117.50 12.5M
2023-09-27 109.50 116.00 107.50 115.50 20.0M
2023-09-26 103.00 111.50 102.00 111.50 34.4M
2023-09-25 92.20 101.50 91.50 101.50 13.1M
2023-09-22 87.40 92.40 87.40 92.30 5.5M
2023-09-21 89.40 90.30 87.70 88.50 2.8M
2023-09-20 88.80 90.60 87.50 90.60 2.2M
2023-09-19 89.50 90.60 88.40 88.40 1.6M
2023-09-18 90.20 92.30 89.30 89.30 2.7M
2023-09-15 90.50 91.40 89.40 90.90 2.1M
2023-09-14 88.00 90.30 87.00 90.00 3.0M
2023-09-13 88.20 90.30 85.80 87.30 5.1M
2023-09-12 91.70 92.60 88.80 88.80 5.2M
2023-09-11 94.10 95.30 90.30 91.10 7.7M
2023-09-08 94.30 96.40 92.90 93.00 6.5M
2023-09-07 92.40 94.90 91.10 94.30 9.6M
2023-09-06 89.10 93.50 88.20 91.90 5.0M
2023-09-05 90.00 90.50 89.10 89.30 2.9M
2023-09-04 91.00 92.40 90.30 91.80 2.9M
2023-09-01 92.00 92.90 90.10 90.90 3.6M
2023-08-31 93.20 93.50 91.70 92.70 6.1M
2023-08-30 94.80 94.80 91.80 92.00 3.7M
2023-08-29 92.30 94.60 92.30 93.50 4.7M
2023-08-28 95.10 95.60 89.60 91.00 7.3M
2023-08-25 94.60 96.90 94.50 95.30 4.0M
2023-08-24 95.80 97.90 94.00 96.10 7.4M
2023-08-23 92.50 96.60 92.00 95.20 11.5M
2023-08-22 92.40 93.40 90.30 92.00 8.6M
2023-08-21 90.10 94.80 89.00 91.90 16.6M
2023-08-18 89.60 91.20 87.20 90.00 15.3M
2023-08-17 82.30 89.80 82.00 88.90 11.6M
2023-08-16 79.60 83.00 79.10 83.00 5.7M
2023-08-15 78.40 82.30 78.30 80.80 7.2M
2023-08-14 77.50 78.80 76.30 77.20 4.1M
2023-08-11 75.50 79.70 75.50 78.30 7.0M
2023-08-10 75.60 77.40 73.30 73.60 3.5M
2023-08-09 72.20 78.70 72.10 76.70 6.0M
2023-08-08 81.30 82.50 72.20 73.10 11.7M
2023-08-07 78.50 80.10 76.10 80.10 5.2M
2023-08-04 72.90 73.20 70.40 72.90 1.6M
2023-08-02 77.50 77.70 71.50 72.50 5.1M
2023-08-01 78.20 80.60 76.50 77.50 3.2M
2023-07-31 76.70 81.40 76.70 79.10 5.3M
2023-07-28 77.30 77.50 74.90 76.40 2.7M
2023-07-27 78.30 78.80 77.50 77.60 1.4M
2023-07-26 79.10 80.20 77.40 78.10 2.0M
2023-07-25 80.00 81.20 78.30 78.50 2.8M
2023-07-24 79.10 81.20 77.20 80.00 3.9M
2023-07-21 78.10 78.40 76.00 78.40 2.0M
2023-07-20 78.00 79.90 77.30 79.20 2.7M
2023-07-19 78.70 80.30 76.70 77.30 3.6M
2023-07-18 79.60 79.60 76.60 77.40 4.2M
2023-07-17 82.00 82.30 78.70 79.70 5.3M
2023-07-14 81.50 83.10 78.90 81.40 7.2M
2023-07-13 79.20 84.00 77.60 80.80 18.6M
2023-07-12 74.70 78.30 72.20 77.40 22.8M
2023-07-11 68.60 71.20 68.50 71.20 9.0M
2023-07-10 64.90 65.40 64.10 64.80 1.7M
2023-07-07 63.20 64.50 62.50 64.00 1.6M
2023-07-06 65.60 65.70 63.50 63.70 3.6M
2023-07-05 67.60 67.60 65.80 66.00 2.9M
2023-07-04 66.90 67.60 65.00 67.10 6.9M
2023-07-03 62.30 66.70 62.30 65.80 7.5M
2023-06-30 60.00 62.80 59.40 61.10 4.3M
2023-06-29 59.20 59.60 58.50 59.20 1.7M
2023-06-28 58.60 59.50 58.20 59.00 2.7M
2023-06-27 59.00 59.10 57.30 57.40 3.2M
2023-06-26 58.20 59.10 56.80 58.00 2.2M
2023-06-21 58.50 58.60 57.30 58.20 1.2M
2023-06-20 57.50 58.40 57.30 57.90 1.1M
2023-06-19 57.70 58.30 57.20 57.50 1.1M
2023-06-16 58.90 59.30 56.70 57.80 2.3M
2023-06-15 58.20 59.30 58.00 58.90 1.7M
2023-06-14 58.40 59.60 57.80 58.00 4.1M
2023-06-13 60.00 60.00 56.50 57.80 8.4M
2023-06-12 65.50 66.20 60.40 60.40 7.5M
2023-06-09 64.80 67.20 64.80 67.10 5.1M
2023-06-08 64.40 67.30 63.40 64.90 7.8M
2023-06-07 64.70 64.80 63.30 64.40 2.9M
2023-06-06 62.40 64.90 61.80 64.20 3.8M
2023-06-05 60.80 63.70 60.50 63.20 3.1M
2023-06-02 61.30 62.20 60.20 60.80 3.4M
2023-06-01 62.70 62.70 61.00 61.20 2.2M
2023-05-31 63.20 63.80 62.40 62.70 1.8M
2023-05-30 64.20 64.30 61.50 62.70 3.0M
2023-05-29 64.90 65.90 63.80 63.80 3.0M
2023-05-26 64.20 65.30 63.20 63.90 3.6M
2023-05-25 65.00 65.00 63.50 63.50 2.3M
2023-05-24 65.50 65.50 63.50 64.50 3.2M
2023-05-23 65.50 65.60 64.60 65.20 3.4M
2023-05-22 63.90 65.60 63.30 64.60 3.6M
2023-05-19 63.30 65.40 62.20 63.90 9.6M
2023-05-18 62.00 63.00 61.20 62.60 7.0M
2023-05-17 59.70 62.10 58.90 62.00 10.8M
2023-05-16 57.20 59.20 56.90 59.20 8.5M
2023-05-15 58.00 58.90 56.10 58.00 10.3M
2023-05-12 56.10 59.80 55.00 57.80 28.8M
2023-05-11 53.60 58.20 52.60 55.70 32.4M
2023-05-10 48.80 53.10 48.60 53.10 15.5M
2023-05-09 48.45 49.35 47.65 48.35 3.4M
2023-05-08 48.60 48.65 47.50 47.85 4.0M
2023-05-05 46.15 46.65 46.00 46.15 0.7M
2023-05-04 46.50 46.95 46.00 46.30 0.8M
2023-05-03 45.95 46.85 45.80 46.50 0.9M
2023-05-02 45.45 46.60 45.45 46.25 1.1M
2023-04-28 44.70 45.40 44.70 45.35 0.7M
2023-04-27 44.70 44.70 43.70 44.30 0.9M
2023-04-26 43.95 44.30 43.50 44.30 0.9M
2023-04-25 45.20 45.35 43.95 43.95 1.4M
2023-04-24 44.60 45.50 44.45 45.00 0.8M
2023-04-21 45.35 46.50 44.65 44.70 3.0M
2023-04-20 46.80 46.80 45.05 45.20 2.2M
2023-04-19 46.10 47.20 45.90 46.70 1.8M
2023-04-18 46.95 46.95 45.85 45.90 1.9M
2023-04-17 46.80 47.25 46.30 46.50 1.6M
2023-04-14 47.00 47.45 46.80 46.85 1.4M
2023-04-13 47.60 47.60 46.70 46.80 2.4M
2023-04-12 47.55 47.70 46.95 47.50 1.9M
2023-04-11 48.30 48.50 47.45 47.60 1.6M
2023-04-10 47.95 48.55 47.70 47.85 1.8M
2023-04-07 50.00 50.40 48.20 48.25 4.6M
2023-04-06 48.80 50.80 47.40 50.20 6.5M
2023-03-31 47.60 48.90 47.05 48.45 5.3M
2023-03-30 46.60 46.90 46.25 46.35 1.0M
2023-03-29 46.50 46.80 46.00 46.55 0.8M
2023-03-28 48.00 48.00 45.90 46.15 2.4M
2023-03-27 47.80 48.45 47.00 48.00 1.3M
2023-03-24 48.90 48.90 47.20 47.50 2.4M
2023-03-23 48.40 48.95 47.80 48.40 3.1M
2023-03-22 47.00 49.75 46.95 48.30 8.3M
2023-03-21 45.70 46.30 45.55 46.00 1.3M
2023-03-20 45.50 45.65 44.80 45.40 0.7M
2023-03-17 45.00 45.55 44.70 45.20 1.2M
2023-03-16 45.50 45.60 43.85 44.45 2.5M
2023-03-15 47.00 47.25 45.55 45.65 2.8M
2023-03-14 47.00 47.80 46.10 46.60 4.1M
2023-03-13 45.80 47.10 45.05 46.50 4.1M
2023-03-10 46.35 46.70 45.00 45.05 2.4M
2023-03-09 45.55 46.90 44.55 46.90 3.3M
2023-03-08 45.10 45.70 44.65 45.60 1.1M
2023-03-07 45.30 45.70 44.90 45.20 1.4M
2023-03-06 45.55 45.75 44.50 45.30 2.3M
2023-03-03 46.05 46.80 45.05 45.25 4.3M
2023-03-02 44.50 46.00 44.05 45.95 8.8M
2023-03-01 40.90 44.30 40.50 43.85 6.1M
2023-02-24 39.80 40.70 39.80 40.50 1.6M
2023-02-23 40.00 40.00 39.65 39.70 1.0M
2023-02-22 39.20 39.95 39.00 39.85 1.2M
2023-02-21 39.25 39.60 39.20 39.50 0.6M
2023-02-20 39.65 39.65 38.80 39.20 2.1M
2023-02-17 39.15 39.70 39.10 39.55 0.6M
2023-02-16 39.75 39.90 39.10 39.30 1.2M
2023-02-15 40.00 40.00 39.50 39.75 0.9M
2023-02-14 39.85 40.20 39.50 40.05 1.2M
2023-02-13 40.80 40.80 39.20 39.30 2.6M
2023-02-10 42.25 42.30 41.20 41.20 1.1M
2023-02-09 41.70 42.60 41.70 42.15 0.8M
2023-02-08 42.50 42.90 42.00 42.05 0.9M
2023-02-07 41.05 42.65 41.05 42.50 1.7M
2023-02-06 41.70 41.70 40.95 41.25 0.9M
2023-02-03 42.10 42.10 41.45 41.70 0.9M
2023-02-02 43.00 43.05 42.05 42.10 1.4M
2023-02-01 42.50 43.10 42.20 42.65 2.2M
2023-01-31 41.35 42.45 41.00 42.45 2.9M
2023-01-30 40.10 41.35 39.60 41.35 2.4M
2023-01-17 39.85 39.85 39.05 39.15 1.5M
2023-01-16 40.70 40.70 39.50 39.70 1.9M
2023-01-13 41.45 41.60 40.15 40.40 2.7M
2023-01-12 41.65 42.10 40.80 41.25 2.7M
2023-01-11 41.60 42.15 40.70 41.40 3.7M
2023-01-10 41.20 41.35 40.30 41.10 1.9M
2023-01-09 40.10 41.80 39.50 41.00 7.2M
2023-01-06 38.35 39.85 38.20 39.85 5.3M
2023-01-05 38.70 38.75 38.10 38.20 1.1M
2023-01-04 37.25 38.65 37.25 38.45 1.9M
2023-01-03 37.20 37.35 36.60 37.25 0.7M