Sentelic Corp (4945)

4945
🏛️ 대만 →
76.10
마지막 업데이트: 2025-09-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 96.00 96.10 91.20 92.80 0.0M
2023-12-28 88.10 96.00 87.80 95.60 0.0M
2023-12-27 90.50 91.40 88.00 88.10 0.0M
2023-12-26 89.20 91.50 88.60 90.20 0.0M
2023-12-25 91.80 93.50 88.20 90.00 0.0M
2023-12-22 79.70 85.50 79.70 85.50 0.0M
2023-12-21 78.20 79.10 77.70 77.80 0.0M
2023-12-20 79.50 79.90 78.80 79.50 0.0M
2023-12-19 80.20 80.90 78.30 79.10 0.0M
2023-12-18 80.50 81.90 79.60 80.20 0.0M
2023-12-15 83.10 83.50 80.00 80.00 0.0M
2023-12-14 88.80 89.40 81.20 82.60 0.0M
2023-12-13 86.70 91.50 86.60 87.10 0.0M
2023-12-12 87.60 89.50 85.00 85.00 0.0M
2023-12-11 89.10 89.40 87.10 87.10 0.0M
2023-12-08 89.40 90.80 88.20 89.00 0.0M
2023-12-07 91.40 91.80 87.80 87.90 0.0M
2023-12-06 90.10 94.20 89.90 92.50 0.0M
2023-12-05 94.40 95.10 90.90 91.10 0.0M
2023-12-04 98.40 100.50 93.20 93.90 0.0M
2023-12-01 100.00 105.50 98.30 98.40 0.0M
2023-11-30 99.30 101.50 97.50 99.20 0.0M
2023-11-29 100.00 104.50 96.10 98.30 0.0M
2023-11-28 90.10 96.80 89.10 96.80 0.0M
2023-11-27 83.20 88.00 83.10 88.00 0.0M
2023-11-24 78.90 81.00 78.30 80.00 0.0M
2023-11-23 80.30 81.40 78.00 78.00 0.0M
2023-11-22 79.90 81.90 77.70 79.50 0.0M
2023-11-21 79.70 83.40 78.80 80.10 0.0M
2023-11-20 77.00 78.90 74.80 77.90 0.0M
2023-11-17 77.20 77.80 74.80 77.80 0.0M
2023-11-16 76.00 79.70 75.00 76.90 0.0M
2023-11-15 67.90 73.70 67.90 73.70 0.0M
2023-11-14 66.50 68.00 66.20 67.00 0.0M
2023-11-13 66.30 66.50 65.20 66.20 0.0M
2023-11-10 67.00 67.20 65.60 66.40 0.0M
2023-11-09 69.00 69.00 66.80 66.90 0.0M
2023-11-08 70.20 70.20 68.90 69.10 0.0M
2023-11-07 71.60 73.80 70.20 70.20 0.0M
2023-11-06 69.30 71.10 69.10 70.30 0.0M
2023-11-03 69.00 71.90 69.00 69.30 0.0M
2023-11-02 69.20 69.70 69.20 69.60 0.0M
2023-11-01 68.90 68.90 67.20 68.60 0.0M
2023-10-31 71.00 71.50 67.60 68.90 0.0M
2023-10-30 69.60 70.40 69.60 70.10 0.0M
2023-10-27 69.40 70.00 69.20 69.60 0.0M
2023-10-26 69.00 70.10 69.00 69.40 0.0M
2023-10-25 69.60 71.00 69.60 70.00 0.0M
2023-10-24 69.10 69.50 66.80 69.50 0.0M
2023-10-23 67.00 69.80 67.00 68.20 0.0M
2023-10-20 67.10 67.80 66.10 67.80 0.0M
2023-10-19 67.40 68.70 66.20 68.70 0.0M
2023-10-18 70.80 70.80 67.30 67.50 0.0M
2023-10-17 70.90 72.30 70.40 70.40 0.0M
2023-10-16 70.80 71.10 69.50 70.20 0.0M
2023-10-13 70.60 71.60 70.20 70.20 0.0M
2023-10-12 70.30 72.00 69.90 71.50 0.0M
2023-10-11 74.50 74.70 69.70 69.70 0.0M
2023-10-06 74.50 75.40 73.50 73.80 0.0M
2023-10-05 72.70 75.70 72.30 74.40 0.0M
2023-10-04 74.40 74.60 70.50 72.50 0.0M
2023-10-03 73.60 76.20 73.60 75.50 0.0M
2023-10-02 73.00 75.70 72.40 74.00 0.0M
2023-09-28 72.80 74.80 72.70 73.10 0.0M
2023-09-27 72.90 73.70 72.30 72.50 0.0M
2023-09-26 74.20 76.70 72.50 73.00 0.0M
2023-09-25 75.90 76.70 75.20 76.00 0.0M
2023-09-22 75.50 77.50 74.10 74.90 0.0M
2023-09-21 78.10 79.00 74.80 75.70 0.0M
2023-09-20 81.60 81.60 78.00 78.00 0.0M
2023-09-19 83.00 83.00 78.10 81.30 0.0M
2023-09-18 83.40 85.20 82.20 82.30 0.0M
2023-09-15 91.10 91.10 85.20 86.00 0.0M
2023-09-14 83.70 92.00 83.50 92.00 0.0M
2023-09-13 86.60 88.50 82.00 83.70 0.0M
2023-09-12 88.90 92.90 85.00 87.00 0.0M
2023-09-11 88.00 88.40 85.00 88.40 0.0M
2023-09-08 80.00 80.40 77.70 80.40 0.0M
2023-09-07 72.10 74.50 71.60 73.10 0.0M
2023-09-06 74.90 76.40 71.50 73.40 0.0M
2023-09-05 72.00 78.00 71.90 75.20 0.0M
2023-09-04 66.50 72.10 66.50 71.40 0.0M
2023-09-01 66.40 66.40 64.50 66.40 0.0M
2023-08-31 66.80 67.20 64.80 65.00 0.0M
2023-08-30 65.30 67.30 64.00 65.80 0.0M
2023-08-29 61.80 65.00 60.90 64.30 0.0M
2023-08-28 60.90 60.90 60.40 60.70 0.0M
2023-08-25 60.00 61.90 60.00 61.30 0.0M
2023-08-24 62.20 62.20 60.70 61.00 0.0M
2023-08-23 59.20 61.20 59.20 60.50 0.0M
2023-08-22 61.00 61.00 59.40 59.40 0.0M
2023-08-21 61.00 61.00 59.60 60.00 0.0M
2023-08-18 62.00 63.40 60.80 60.80 0.0M
2023-08-17 59.90 62.00 59.80 61.10 0.0M
2023-08-16 59.00 60.20 58.20 60.20 0.0M
2023-08-15 59.50 60.50 59.00 59.10 0.0M
2023-08-14 61.00 61.00 58.70 58.70 0.0M
2023-08-11 61.20 61.70 60.60 61.00 0.0M
2023-08-10 60.50 62.40 58.90 60.90 0.0M
2023-08-09 59.30 60.90 59.10 59.80 0.0M
2023-08-08 64.10 64.10 59.90 60.50 0.0M
2023-08-07 64.80 65.60 63.10 65.50 0.0M
2023-08-04 64.10 68.20 63.70 65.60 0.0M
2023-08-02 64.90 66.40 61.90 62.00 0.0M
2023-08-01 69.30 70.00 64.60 64.60 0.0M
2023-07-31 78.40 78.40 68.50 68.50 0.0M
2023-07-28 67.60 72.30 67.10 71.40 0.0M
2023-07-27 67.00 67.00 65.20 65.80 0.0M
2023-07-26 65.30 65.70 63.60 63.70 0.0M
2023-07-25 67.90 69.40 64.30 65.30 0.0M
2023-07-24 63.00 68.20 63.00 66.70 0.0M
2023-07-21 60.50 63.20 60.50 63.20 0.0M
2023-07-20 62.90 63.40 61.30 62.20 0.0M
2023-07-19 65.10 65.10 62.60 62.60 0.0M
2023-07-18 64.30 66.00 62.70 63.20 0.0M
2023-07-17 67.40 67.40 63.00 64.30 0.0M
2023-07-14 60.10 62.90 60.10 62.20 0.0M
2023-07-13 62.00 62.00 59.90 60.10 0.0M
2023-07-12 63.80 63.80 61.20 61.80 0.0M
2023-07-11 62.80 64.50 62.70 63.00 0.0M
2023-07-10 67.70 67.70 63.20 63.20 0.0M
2023-07-07 66.00 66.00 62.40 64.20 0.0M
2023-07-06 61.80 65.90 61.20 65.00 0.0M
2023-07-05 60.10 60.40 59.60 60.20 0.0M
2023-07-04 62.30 62.30 60.60 60.70 0.0M
2023-07-03 60.70 65.20 60.70 62.30 0.0M
2023-06-30 58.60 60.00 58.20 59.50 0.0M
2023-06-29 59.50 59.60 58.60 58.60 0.0M
2023-06-28 59.60 60.00 59.20 59.80 0.0M
2023-06-27 59.90 60.40 59.50 59.60 0.0M
2023-06-26 61.70 61.70 58.80 60.10 0.0M
2023-06-21 63.20 63.30 62.00 62.60 0.0M
2023-06-20 64.50 65.10 63.70 63.70 0.0M
2023-06-19 64.60 65.00 63.20 63.70 0.0M
2023-06-16 64.60 65.60 63.50 64.20 0.0M
2023-06-15 61.00 64.60 61.00 63.10 0.0M
2023-06-14 61.10 61.60 60.20 61.00 0.0M
2023-06-13 59.40 62.00 59.40 61.10 0.0M
2023-06-12 60.80 61.90 59.30 59.40 0.0M
2023-06-09 65.50 67.50 61.60 63.60 0.0M
2023-06-08 65.60 68.00 63.80 65.50 0.0M
2023-06-07 58.70 63.00 58.30 63.00 0.0M
2023-06-06 58.20 58.80 56.80 57.30 0.0M
2023-06-05 54.90 57.20 54.90 57.20 0.0M
2023-06-02 55.90 56.30 54.50 54.90 0.0M
2023-06-01 52.60 56.20 52.60 55.30 0.0M
2023-05-31 52.10 53.50 52.10 52.90 0.0M
2023-05-30 52.30 52.60 52.10 52.60 0.0M
2023-05-29 52.90 52.90 52.30 52.30 0.0M
2023-05-26 52.30 52.30 51.80 51.80 0.0M
2023-05-25 51.80 52.40 51.70 52.00 0.0M
2023-05-24 52.00 52.00 52.00 52.00 0.0M
2023-05-23 52.10 52.20 52.00 52.20 0.0M
2023-05-22 52.40 53.30 52.10 52.10 0.0M
2023-05-19 51.20 52.50 51.10 51.80 0.0M
2023-05-18 51.70 51.70 50.40 51.10 0.0M
2023-05-17 49.60 49.95 49.50 49.95 0.0M
2023-05-16 49.30 50.10 49.30 49.50 0.0M
2023-05-15 49.50 49.80 49.00 49.00 0.0M
2023-05-12 48.85 49.65 48.85 48.90 0.0M
2023-05-11 50.20 50.20 49.00 49.40 0.0M
2023-05-10 50.10 50.80 50.00 50.80 0.0M
2023-05-09 50.70 50.70 50.10 50.10 0.0M
2023-05-08 50.80 51.10 50.70 50.70 0.0M
2023-05-05 51.00 51.00 50.80 50.80 0.0M
2023-05-04 50.80 51.50 50.80 50.90 0.0M
2023-05-03 50.80 51.00 50.70 50.80 0.0M
2023-05-02 51.20 51.90 51.00 51.20 0.0M
2023-04-28 51.70 51.80 51.10 51.20 0.0M
2023-04-27 51.90 51.90 50.20 51.00 0.0M
2023-04-26 50.90 51.50 50.70 51.30 0.0M
2023-04-25 53.40 53.40 51.50 51.90 0.0M
2023-04-24 52.50 55.50 52.50 53.40 0.0M
2023-04-21 52.00 53.00 51.60 51.70 0.0M
2023-04-20 52.50 52.50 51.20 51.60 0.0M
2023-04-19 53.80 53.80 52.10 52.50 0.0M
2023-04-18 50.00 54.20 50.00 52.50 0.0M
2023-04-17 50.00 50.00 49.90 49.90 0.0M
2023-04-14 49.90 50.30 49.90 49.95 0.0M
2023-04-13 50.00 50.20 49.80 49.80 0.0M
2023-04-12 50.40 50.60 49.90 50.30 0.0M
2023-04-11 50.30 50.90 50.30 50.50 0.0M
2023-04-10 51.50 51.50 49.90 49.95 0.0M
2023-04-07 51.60 51.70 50.50 50.50 0.0M
2023-04-06 52.40 52.40 50.40 50.60 0.0M
2023-03-31 49.75 50.20 49.75 50.00 0.0M
2023-03-30 49.20 49.95 49.05 49.75 0.0M
2023-03-29 49.20 49.20 49.10 49.10 0.0M
2023-03-28 50.80 50.80 49.20 49.30 0.0M
2023-03-27 50.70 50.70 50.20 50.20 0.0M
2023-03-24 50.60 51.00 50.60 50.70 0.0M
2023-03-23 50.50 52.40 50.50 50.60 0.0M
2023-03-22 50.80 50.80 49.90 50.00 0.0M
2023-03-21 49.45 49.45 49.45 49.45 0.0M
2023-03-20 49.15 49.70 49.15 49.25 0.0M
2023-03-17 49.00 49.20 49.00 49.15 0.0M
2023-03-16 49.35 49.35 48.55 48.85 0.0M
2023-03-15 50.00 50.00 49.50 49.50 0.0M
2023-03-14 48.90 49.50 48.30 49.00 0.0M
2023-03-13 48.55 49.10 47.70 48.90 0.0M
2023-03-10 51.20 51.20 49.95 50.00 0.0M
2023-03-09 51.80 51.80 50.70 50.70 0.0M
2023-03-08 50.80 51.00 50.60 50.90 0.0M
2023-03-07 51.20 51.20 49.90 50.20 0.0M
2023-03-06 51.20 51.60 51.20 51.50 0.0M
2023-03-03 52.40 52.40 51.00 51.40 0.0M
2023-03-02 51.70 51.80 51.40 51.40 0.0M
2023-03-01 50.30 52.40 50.30 51.50 0.0M
2023-02-24 51.90 52.40 50.90 50.90 0.0M
2023-02-23 50.20 51.60 50.10 51.60 0.0M
2023-02-22 50.70 50.70 49.50 50.00 0.0M
2023-02-21 50.30 50.90 50.30 50.90 0.0M
2023-02-20 49.90 50.80 49.45 50.70 0.0M
2023-02-17 49.15 50.10 49.10 49.30 0.0M
2023-02-16 49.10 49.95 49.05 49.75 0.0M
2023-02-15 49.10 49.55 49.00 49.10 0.0M
2023-02-14 49.50 49.55 49.10 49.10 0.0M
2023-02-13 49.10 49.85 49.10 49.50 0.0M
2023-02-10 50.90 51.00 49.60 49.85 0.0M
2023-02-09 51.10 51.40 50.20 50.90 0.0M
2023-02-08 51.90 52.10 50.80 51.00 0.0M
2023-02-07 52.20 53.10 51.00 51.80 0.0M
2023-02-06 47.30 51.70 47.20 51.70 0.0M
2023-02-03 47.40 47.80 47.00 47.05 0.0M
2023-02-02 45.80 47.90 45.80 47.35 0.0M
2023-02-01 46.20 46.20 45.20 45.60 0.0M
2023-01-31 45.90 45.90 45.05 45.45 0.0M
2023-01-30 46.10 46.10 45.05 45.35 0.0M
2023-01-17 45.00 46.10 44.50 45.20 0.0M
2023-01-16 44.75 44.75 44.50 44.70 0.0M
2023-01-13 44.70 44.70 44.70 44.70 0.0M
2023-01-12 44.85 45.00 44.85 44.90 0.0M
2023-01-11 45.25 45.25 44.90 45.00 0.0M
2023-01-10 44.50 45.50 44.50 45.25 0.0M
2023-01-09 45.50 45.75 45.00 45.45 0.0M
2023-01-06 44.20 45.50 44.05 45.45 0.0M
2023-01-05 45.20 45.25 44.55 45.00 0.0M
2023-01-04 45.25 46.00 44.60 45.10 0.0M
2023-01-03 44.25 45.55 44.20 45.25 0.0M