Mutto Optronics (4950)

4950
🏛️ 대만 →
10.15
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
2021-12-30 19.50 20.80 19.50 20.75 0.0M
2021-12-29 19.30 19.70 19.10 19.20 0.0M
2021-12-28 19.50 19.55 19.10 19.30 0.0M
2021-12-27 19.60 19.80 19.20 19.50 0.0M
2021-12-24 19.55 20.10 19.40 19.60 0.0M
2021-12-23 19.60 19.70 19.45 19.55 0.0M
2021-12-22 19.85 20.00 19.55 19.55 0.0M
2021-12-21 19.90 20.20 19.70 19.85 0.0M
2021-12-20 19.00 20.45 18.95 19.90 0.0M
2021-12-17 19.20 19.50 19.00 19.05 0.0M
2021-12-16 19.65 19.65 18.80 19.20 0.0M
2021-12-15 20.00 20.00 19.30 19.30 0.0M
2021-12-14 19.90 20.30 19.65 19.65 0.0M
2021-12-13 19.95 20.30 19.80 19.95 0.0M
2021-12-10 19.85 20.70 19.70 19.85 0.0M
2021-12-09 20.30 20.45 19.75 19.85 0.0M
2021-12-08 20.50 21.95 20.40 20.65 0.0M
2021-12-07 21.00 21.35 20.00 20.40 0.0M
2021-12-06 20.90 20.95 20.30 20.95 0.0M
2021-12-03 19.00 19.25 18.65 19.05 0.0M
2021-12-02 19.00 19.05 18.70 19.00 0.0M
2021-12-01 19.15 19.15 19.00 19.10 0.0M
2021-11-30 19.40 19.45 19.00 19.30 0.0M
2021-11-29 19.45 19.50 19.05 19.40 0.0M
2021-11-26 19.30 19.50 19.05 19.35 0.0M
2021-11-25 19.10 19.15 18.95 19.05 0.0M
2021-11-24 19.15 19.20 19.00 19.15 0.0M
2021-11-23 19.50 19.50 19.10 19.30 0.0M
2021-11-22 19.45 19.50 19.05 19.30 0.0M
2021-11-19 19.50 19.60 19.45 19.45 0.0M
2021-11-18 19.45 19.50 19.30 19.40 0.0M
2021-11-17 19.60 19.60 19.25 19.45 0.0M
2021-11-16 19.60 19.60 19.00 19.60 0.0M
2021-11-15 19.70 19.70 19.25 19.25 0.0M
2021-11-12 19.80 19.80 19.20 19.35 0.0M
2021-11-11 19.25 19.60 19.10 19.30 0.0M
2021-11-10 19.75 19.75 19.00 19.20 0.0M
2021-11-09 19.70 20.00 19.20 19.65 0.0M
2021-11-08 19.80 20.50 19.00 19.80 0.0M
2021-11-05 19.70 20.00 19.30 19.70 0.0M
2021-11-04 19.40 19.90 18.25 19.70 0.0M
2021-11-03 17.95 19.40 17.85 19.25 0.0M
2021-11-02 16.80 17.70 16.80 17.70 0.0M
2021-11-01 16.80 17.10 16.00 16.35 0.0M
2021-10-29 15.80 16.50 15.70 16.20 0.0M
2021-10-28 16.05 17.50 15.30 15.50 0.0M
2021-10-27 18.20 18.20 16.00 16.00 0.0M
2021-10-26 18.05 18.60 17.70 17.70 0.0M
2021-10-25 19.25 19.25 18.00 18.00 0.0M
2021-10-22 19.25 19.25 18.80 18.95 0.0M
2021-10-21 18.50 18.85 18.45 18.65 0.0M
2021-10-20 18.25 18.50 18.20 18.25 0.0M
2021-10-19 18.40 18.45 18.25 18.25 0.0M
2021-10-18 18.20 18.65 18.20 18.35 0.0M
2021-10-15 18.20 18.45 18.20 18.40 0.0M
2021-10-14 18.95 19.00 18.10 18.20 0.0M
2021-10-13 19.30 19.30 18.30 19.15 0.0M
2021-10-12 19.35 20.50 19.15 19.30 0.0M
2021-10-08 19.35 19.95 18.95 19.95 0.0M
2021-10-07 18.00 19.75 17.95 19.75 0.0M
2021-10-06 18.20 18.20 17.85 18.00 0.0M
2021-10-05 18.25 18.25 17.65 18.05 0.0M
2021-10-04 18.10 18.90 18.00 18.30 0.0M
2021-10-01 18.00 18.30 18.00 18.05 0.0M
2021-09-30 18.45 18.45 18.00 18.00 0.0M
2021-09-29 18.40 18.55 17.85 18.40 0.0M
2021-09-28 18.95 18.95 18.10 18.80 0.0M
2021-09-27 19.05 19.35 18.80 18.80 0.0M
2021-09-24 19.00 19.50 18.25 19.00 0.0M
2021-09-23 20.00 20.00 18.85 19.00 0.0M
2021-09-22 20.30 20.30 19.00 19.00 0.0M
2021-09-17 21.00 21.30 20.40 20.40 0.0M
2021-09-16 21.50 21.60 21.05 21.30 0.0M
2021-09-15 21.30 21.50 20.70 21.50 0.0M
2021-09-14 20.00 21.50 19.85 21.30 0.0M
2021-09-13 19.05 20.00 19.05 20.00 0.0M
2021-09-10 18.50 18.95 18.50 18.80 0.0M
2021-09-09 19.15 19.15 17.20 18.65 0.0M
2021-09-08 19.70 19.70 19.05 19.05 0.0M
2021-09-07 19.70 19.90 19.60 19.85 0.0M
2021-09-06 18.50 19.80 18.50 19.55 0.0M
2021-09-03 19.35 19.85 19.35 19.60 0.0M
2021-09-02 19.90 20.00 19.50 19.50 0.0M
2021-09-01 19.70 20.00 19.50 19.90 0.0M
2021-08-31 20.15 20.20 19.65 19.70 0.0M
2021-08-30 20.20 20.20 19.65 19.65 0.0M
2021-08-27 20.00 20.40 19.40 20.40 0.0M
2021-08-26 19.60 20.45 19.15 20.45 0.0M
2021-08-25 19.95 20.45 19.65 19.90 0.0M
2021-08-24 20.40 20.40 19.70 19.95 0.0M
2021-08-23 20.90 21.35 20.40 20.40 0.0M
2021-08-20 21.15 21.35 20.40 20.90 0.0M
2021-08-19 21.10 21.70 19.60 21.15 0.0M
2021-08-18 21.00 21.45 20.20 20.95 0.0M
2021-08-17 19.80 21.40 19.80 21.40 0.0M
2021-08-16 18.55 19.70 18.55 19.50 0.0M
2021-08-13 18.80 19.00 18.35 18.60 0.0M
2021-08-12 18.25 18.55 18.15 18.55 0.0M
2021-08-11 18.85 18.85 18.10 18.20 0.0M
2021-08-10 18.55 19.00 18.10 18.25 0.0M
2021-08-09 19.00 19.05 18.60 18.60 0.0M
2021-08-06 19.00 19.00 18.50 19.00 0.0M
2021-08-05 18.70 18.90 18.65 18.90 0.0M
2021-08-04 19.00 19.00 18.75 18.95 0.0M
2021-08-03 19.15 19.15 18.65 18.85 0.0M
2021-08-02 18.95 19.15 18.05 19.10 0.0M
2021-07-30 18.35 18.75 18.35 18.75 0.0M
2021-07-29 19.05 19.05 18.50 18.70 0.0M
2021-07-28 18.50 19.10 18.00 18.85 0.0M
2021-07-27 18.85 19.15 18.80 18.85 0.0M
2021-07-26 19.35 19.75 18.85 18.85 0.0M
2021-07-23 19.25 19.30 18.70 19.20 0.0M
2021-07-22 19.15 19.20 18.70 19.00 0.0M
2021-07-21 19.35 19.35 18.90 19.15 0.0M
2021-07-20 18.80 19.20 18.80 19.00 0.0M
2021-07-19 19.60 19.60 18.60 19.00 0.0M
2021-07-16 18.80 19.50 18.50 19.50 0.0M
2021-07-15 19.35 19.35 18.60 18.85 0.0M
2021-07-14 19.75 19.80 19.15 19.35 0.0M
2021-07-13 21.30 21.30 19.75 19.75 0.0M
2021-07-12 21.00 21.65 20.55 20.90 0.0M
2021-07-09 22.20 22.30 21.50 22.30 0.0M
2021-07-08 20.20 20.50 20.15 20.30 0.0M
2021-07-07 20.60 20.60 19.90 20.20 0.0M
2021-07-06 20.20 21.10 20.10 20.15 0.0M
2021-07-05 20.60 20.60 19.50 20.20 0.0M
2021-07-02 20.75 20.75 20.20 20.60 0.0M
2021-07-01 21.80 21.80 20.65 20.70 0.0M
2021-06-30 21.20 21.95 19.50 21.80 0.0M
2021-06-29 22.90 22.90 21.05 21.15 0.0M
2021-06-28 24.30 24.30 22.70 22.95 0.0M
2021-06-25 24.95 24.95 23.40 24.25 0.0M
2021-06-24 25.25 25.40 23.95 24.05 0.0M
2021-06-23 25.40 25.40 24.20 25.10 0.0M
2021-06-22 25.45 25.45 25.15 25.40 0.0M
2021-06-21 25.95 25.95 24.90 25.30 0.0M
2021-06-18 25.30 25.80 24.65 25.55 0.0M
2021-06-17 24.60 25.45 24.40 24.95 0.0M
2021-06-16 25.50 25.50 23.85 24.80 0.0M
2021-06-15 26.45 26.45 25.50 25.50 0.0M
2021-06-11 26.20 26.75 25.45 26.55 0.0M
2021-06-10 26.70 26.70 25.40 26.55 0.0M
2021-06-09 26.80 26.90 26.45 26.70 0.0M
2021-06-08 26.60 26.90 26.10 26.80 0.0M
2021-06-07 26.65 26.80 25.90 26.60 0.0M
2021-06-04 26.40 27.15 25.75 26.20 0.0M
2021-06-03 25.80 26.85 25.80 26.15 0.0M
2021-06-02 24.00 25.80 24.00 25.80 0.0M
2021-06-01 23.60 24.10 23.00 24.00 0.0M
2021-05-31 25.20 25.20 22.70 23.60 0.0M
2021-05-28 25.20 25.70 24.70 25.20 0.0M
2021-05-27 25.95 25.95 25.00 25.75 0.0M
2021-05-26 26.05 26.15 25.65 25.95 0.0M
2021-05-25 26.20 26.20 25.60 25.95 0.0M
2021-05-24 26.50 26.60 25.35 25.90 0.0M
2021-05-21 26.55 26.55 25.80 25.80 0.0M
2021-05-20 26.65 27.30 26.45 26.55 0.0M
2021-05-19 27.00 27.00 25.90 26.45 0.0M
2021-05-18 26.50 28.50 26.50 26.55 0.0M
2021-05-17 27.65 27.65 25.95 26.35 0.0M
2021-05-14 27.60 28.50 27.05 28.00 0.0M
2021-05-13 26.90 27.00 26.50 26.80 0.0M
2021-05-12 27.65 28.15 26.80 26.90 0.0M
2021-05-11 28.65 28.65 26.65 27.10 0.0M
2021-05-10 29.05 29.30 28.70 28.70 0.0M
2021-05-07 29.75 29.75 28.80 29.05 0.0M
2021-05-06 29.60 30.10 28.30 29.60 0.0M
2021-05-05 30.00 30.20 29.55 29.60 0.0M
2021-05-04 29.80 30.95 28.75 29.55 0.0M
2021-05-03 29.05 29.75 27.70 29.40 0.0M
2021-04-29 30.15 30.15 29.00 29.00 0.0M
2021-04-28 29.40 29.50 29.00 29.40 0.0M
2021-04-27 29.05 29.90 28.50 29.40 0.0M
2021-04-26 28.50 28.50 27.70 28.00 0.0M
2021-04-23 27.20 29.70 26.45 27.50 0.0M
2021-04-22 27.25 27.25 27.25 27.25 0.0M
2021-04-21 23.30 24.80 23.30 24.80 0.0M
2021-04-20 23.20 23.20 22.45 22.55 0.0M
2021-04-19 23.80 23.80 23.10 23.20 0.0M
2021-04-16 23.95 24.00 23.75 23.85 0.0M
2021-04-15 24.05 24.05 23.70 23.95 0.0M
2021-04-14 24.00 24.15 23.80 24.00 0.0M
2021-04-13 24.10 24.20 23.90 24.00 0.0M
2021-04-12 24.30 24.30 24.00 24.10 0.0M
2021-04-09 24.10 24.55 23.80 24.30 0.0M
2021-04-08 24.00 24.50 24.00 24.50 0.0M
2021-04-07 24.55 24.65 24.40 24.40 0.0M
2021-04-06 24.50 24.95 24.40 24.50 0.0M
2021-04-01 24.45 24.45 23.60 24.00 0.0M
2021-03-31 23.85 23.95 23.85 23.95 0.0M
2021-03-30 23.90 23.95 23.85 23.90 0.0M
2021-03-29 24.30 24.45 23.90 23.90 0.0M
2021-03-26 24.05 24.05 23.95 24.05 0.0M
2021-03-25 24.10 24.55 23.80 24.10 0.0M
2021-03-24 24.00 24.40 23.85 24.10 0.0M
2021-03-23 24.45 24.45 23.80 24.05 0.0M
2021-03-22 24.05 24.45 24.05 24.15 0.0M
2021-03-19 24.25 24.30 23.90 24.30 0.0M
2021-03-18 24.15 24.45 24.00 24.30 0.0M
2021-03-17 24.30 24.85 24.20 24.30 0.0M
2021-03-16 24.95 25.00 24.25 24.50 0.0M
2021-03-15 25.00 25.05 24.55 24.90 0.0M
2021-03-12 24.50 24.95 24.50 24.70 0.0M
2021-03-11 25.00 25.50 24.50 25.00 0.0M
2021-03-10 24.35 25.10 24.35 24.90 0.0M
2021-03-09 24.40 24.40 24.05 24.35 0.0M
2021-03-08 24.65 24.65 24.20 24.35 0.0M
2021-03-05 24.50 25.20 24.10 24.60 0.0M
2021-03-04 24.30 24.35 24.10 24.35 0.0M
2021-03-03 23.95 24.40 23.95 24.30 0.0M
2021-03-02 24.30 24.50 23.95 24.10 0.0M
2021-02-26 23.95 24.10 23.75 24.00 0.0M
2021-02-25 24.00 24.20 23.95 24.20 0.0M
2021-02-24 24.10 24.10 23.55 24.00 0.0M
2021-02-23 23.90 24.10 23.60 24.00 0.0M
2021-02-22 24.30 24.30 23.10 23.90 0.0M
2021-02-19 24.40 24.40 23.90 24.00 0.0M
2021-02-18 24.15 24.40 23.85 23.90 0.0M
2021-02-17 25.45 25.45 23.50 24.15 0.0M
2021-02-05 23.85 24.05 22.90 23.45 0.0M
2021-02-04 23.85 23.90 23.35 23.35 0.0M
2021-02-03 24.05 24.10 23.20 23.85 0.0M
2021-02-02 24.10 25.00 24.00 24.05 0.0M
2021-02-01 24.85 25.00 23.50 24.10 0.0M
2021-01-29 22.85 22.85 22.20 22.85 0.0M
2021-01-28 20.70 21.50 20.50 20.80 0.0M
2021-01-27 20.80 21.30 20.75 21.00 0.0M
2021-01-26 21.25 22.20 20.65 20.70 0.0M
2021-01-25 22.00 22.00 20.25 21.45 0.0M
2021-01-22 22.10 22.50 21.90 22.50 0.0M
2021-01-21 22.10 22.50 21.60 22.50 0.0M
2021-01-20 22.85 23.35 22.30 22.30 0.0M
2021-01-19 23.80 23.80 22.40 23.00 0.0M
2021-01-18 23.85 23.85 23.00 23.10 0.0M
2021-01-15 24.50 25.10 23.80 24.10 0.0M
2021-01-14 23.60 24.45 23.55 24.10 0.0M
2021-01-13 24.10 24.45 23.50 23.55 0.0M
2021-01-12 24.80 25.60 24.00 24.00 0.0M
2021-01-11 25.85 25.90 24.80 25.20 0.0M
2021-01-08 25.80 26.30 25.05 25.40 0.0M
2021-01-07 25.15 25.80 23.60 25.80 0.0M
2021-01-06 25.40 25.80 24.70 24.90 0.0M
2021-01-05 25.95 25.95 25.00 25.70 0.0M
2021-01-04 26.20 26.30 25.80 26.15 0.0M