Tons Lightology (4972)

4972
🏛️ 대만 →
17.75
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
2022-12-30 29.50 29.55 29.50 29.50 0.0M
2022-12-29 29.50 29.50 29.30 29.40 0.0M
2022-12-27 29.70 29.75 29.65 29.65 0.0M
2022-12-26 29.85 29.85 29.40 29.75 0.0M
2022-12-23 29.40 29.50 29.40 29.50 0.0M
2022-12-22 29.40 29.45 29.40 29.45 0.0M
2022-12-21 29.40 29.90 29.40 29.40 0.0M
2022-12-20 29.40 29.50 29.30 29.40 0.0M
2022-12-19 29.60 29.60 29.40 29.40 0.0M
2022-12-16 29.60 29.65 29.50 29.65 0.0M
2022-12-15 29.65 29.70 29.35 29.70 0.0M
2022-12-14 29.60 29.65 29.60 29.65 0.0M
2022-12-13 29.90 29.90 29.65 29.65 0.0M
2022-12-12 29.55 29.60 29.50 29.60 0.0M
2022-12-09 29.55 29.85 29.55 29.85 0.0M
2022-12-08 29.55 29.85 29.55 29.55 0.0M
2022-12-07 29.65 29.65 29.65 29.65 0.0M
2022-12-06 29.95 29.95 29.75 29.75 0.0M
2022-12-05 29.90 29.95 29.70 29.95 0.0M
2022-12-02 29.90 29.90 29.60 29.80 0.0M
2022-12-01 29.70 29.75 29.60 29.60 0.0M
2022-11-30 29.75 29.90 29.75 29.90 0.0M
2022-11-29 29.80 29.80 29.75 29.75 0.0M
2022-11-28 29.70 29.85 29.70 29.75 0.0M
2022-11-25 29.60 29.70 29.60 29.70 0.0M
2022-11-24 29.55 30.00 29.55 29.75 0.0M
2022-11-23 29.50 29.65 29.50 29.65 0.0M
2022-11-22 29.50 29.60 29.50 29.60 0.0M
2022-11-21 29.60 29.60 29.55 29.55 0.0M
2022-11-18 29.70 29.70 29.60 29.65 0.0M
2022-11-17 29.25 29.80 29.20 29.80 0.0M
2022-11-16 29.40 29.45 29.25 29.30 0.0M
2022-11-15 29.50 29.60 29.40 29.60 0.0M
2022-11-14 29.80 29.80 29.40 29.50 0.0M
2022-11-11 29.80 29.90 29.70 29.75 0.0M
2022-11-10 29.70 29.70 29.65 29.70 0.0M
2022-11-09 29.80 29.80 29.65 29.80 0.0M
2022-11-08 29.85 29.90 29.80 29.80 0.0M
2022-11-07 29.60 29.80 29.60 29.80 0.0M
2022-11-04 29.70 29.70 29.50 29.70 0.0M
2022-11-03 29.65 29.70 29.50 29.70 0.0M
2022-11-02 29.95 29.95 29.80 29.85 0.0M
2022-11-01 29.80 29.95 29.70 29.95 0.0M
2022-10-31 30.00 30.00 30.00 30.00 0.0M
2022-10-28 29.75 29.80 29.75 29.80 0.0M
2022-10-27 29.85 30.05 29.85 29.90 0.0M
2022-10-26 29.80 29.95 29.80 29.95 0.0M
2022-10-25 29.55 29.70 29.55 29.70 0.0M
2022-10-24 29.60 29.60 29.50 29.55 0.0M
2022-10-21 29.80 29.90 29.50 29.90 0.0M
2022-10-20 29.90 29.90 29.75 29.80 0.0M
2022-10-19 29.90 29.95 29.85 29.95 0.0M
2022-10-18 30.00 30.00 29.80 29.95 0.0M
2022-10-17 29.90 30.20 29.70 30.20 0.0M
2022-10-14 30.00 30.45 29.95 30.35 0.0M
2022-10-13 30.15 30.15 29.95 29.95 0.0M
2022-10-12 30.00 30.15 30.00 30.15 0.0M
2022-10-11 30.20 30.20 30.00 30.00 0.0M
2022-10-07 30.25 30.25 30.20 30.20 0.0M
2022-10-06 30.50 30.50 30.25 30.25 0.0M
2022-10-05 30.20 30.40 30.20 30.25 0.0M
2022-10-04 30.45 30.45 30.15 30.20 0.0M
2022-10-03 30.50 30.55 30.40 30.50 0.0M
2022-09-30 30.75 30.85 30.00 30.50 0.0M
2022-09-29 30.90 30.90 30.70 30.75 0.0M
2022-09-28 31.35 31.35 30.70 30.70 0.0M
2022-09-27 31.20 31.35 31.20 31.35 0.0M
2022-09-26 31.20 31.35 31.20 31.25 0.0M
2022-09-23 31.20 31.30 31.15 31.25 0.0M
2022-09-22 31.00 31.20 31.00 31.20 0.0M
2022-09-21 31.10 31.25 31.00 31.20 0.0M
2022-09-20 31.30 31.30 31.20 31.20 0.0M
2022-09-19 31.55 31.65 31.15 31.35 0.0M
2022-09-16 31.65 31.65 31.50 31.55 0.0M
2022-09-15 31.60 31.80 31.25 31.65 0.0M
2022-09-14 31.30 31.60 31.10 31.60 0.0M
2022-09-13 31.50 31.90 31.50 31.55 0.0M
2022-09-12 31.00 31.30 30.90 31.30 0.0M
2022-09-08 30.50 30.75 30.40 30.60 0.0M
2022-09-07 30.10 30.25 30.05 30.05 0.0M
2022-09-06 30.20 30.25 30.20 30.25 0.0M
2022-09-05 30.25 30.25 30.20 30.20 0.0M
2022-09-02 30.20 30.30 30.20 30.30 0.0M
2022-09-01 30.20 30.20 30.10 30.10 0.0M
2022-08-31 30.20 30.20 30.20 30.20 0.0M
2022-08-30 30.20 30.25 30.20 30.25 0.0M
2022-08-29 30.10 30.25 30.00 30.25 0.0M
2022-08-26 30.10 30.20 30.10 30.15 0.0M
2022-08-25 30.10 30.10 30.05 30.10 0.0M
2022-08-24 30.10 30.15 30.05 30.05 0.0M
2022-08-23 30.20 30.20 30.05 30.05 0.0M
2022-08-22 30.30 30.30 30.20 30.20 0.0M
2022-08-19 30.20 30.20 30.10 30.15 0.0M
2022-08-18 30.25 30.25 30.15 30.20 0.0M
2022-08-17 30.25 30.30 30.25 30.25 0.0M
2022-08-16 30.30 30.30 30.25 30.25 0.0M
2022-08-15 30.30 30.35 30.30 30.35 0.0M
2022-08-12 30.20 30.30 30.10 30.30 0.0M
2022-08-11 30.25 30.30 30.20 30.25 0.0M
2022-08-10 30.15 30.30 30.15 30.20 0.0M
2022-08-09 30.00 30.30 30.00 30.15 0.0M
2022-08-08 30.05 30.50 30.00 30.00 0.0M
2022-08-05 30.00 30.30 30.00 30.00 0.0M
2022-08-04 30.00 30.00 30.00 30.00 0.0M
2022-08-03 30.20 30.20 30.00 30.10 0.0M
2022-08-02 30.40 30.40 30.20 30.35 0.0M
2022-08-01 30.45 30.50 30.35 30.40 0.0M
2022-07-29 30.50 30.50 30.40 30.45 0.0M
2022-07-28 30.75 30.75 30.50 30.50 0.0M
2022-07-27 30.20 30.20 30.20 30.20 0.0M
2022-07-26 30.35 30.35 30.20 30.20 0.0M
2022-07-25 30.35 30.35 30.30 30.30 0.0M
2022-07-22 30.25 30.35 30.25 30.35 0.0M
2022-07-21 30.05 30.25 30.00 30.25 0.0M
2022-07-20 30.40 30.40 30.20 30.20 0.0M
2022-07-19 30.35 30.45 30.00 30.40 0.0M
2022-07-18 29.70 29.95 29.70 29.95 0.0M
2022-07-15 29.80 29.80 29.75 29.80 0.0M
2022-07-14 29.75 29.75 29.70 29.70 0.0M
2022-07-13 29.75 29.75 29.75 29.75 0.0M
2022-07-12 29.80 29.80 29.50 29.60 0.0M
2022-07-11 29.30 29.80 29.30 29.80 0.0M
2022-07-08 29.35 29.55 29.35 29.45 0.0M
2022-07-07 29.25 29.35 29.25 29.35 0.0M
2022-07-06 29.60 29.60 29.45 29.45 0.0M
2022-07-05 29.20 29.45 29.20 29.40 0.0M
2022-07-04 29.55 29.55 29.20 29.20 0.0M
2022-07-01 29.50 29.65 29.45 29.50 0.0M
2022-06-30 29.65 29.70 29.45 29.60 0.0M
2022-06-29 29.75 29.85 29.75 29.85 0.0M
2022-06-28 29.95 29.95 29.85 29.85 0.0M
2022-06-27 30.05 30.85 29.90 29.90 0.0M
2022-06-24 30.20 30.20 29.65 29.85 0.0M
2022-06-23 29.95 29.95 29.50 29.75 0.0M
2022-06-22 30.00 30.00 29.60 29.95 0.0M
2022-06-21 30.85 30.85 29.80 30.00 0.0M
2022-06-20 30.45 30.45 30.00 30.05 0.0M
2022-06-17 30.50 30.55 30.40 30.50 0.0M
2022-06-16 30.60 30.65 30.55 30.60 0.0M
2022-06-15 30.45 30.70 30.45 30.55 0.0M
2022-06-14 32.35 32.45 32.25 32.45 0.0M
2022-06-13 32.65 32.65 32.15 32.35 0.0M
2022-06-10 32.20 32.70 32.00 32.70 0.0M
2022-06-09 32.25 32.40 32.20 32.30 0.0M
2022-06-08 32.50 32.55 32.40 32.55 0.0M
2022-06-07 32.50 32.60 32.40 32.55 0.0M
2022-06-06 32.50 32.60 32.30 32.55 0.0M
2022-06-02 32.50 32.50 32.20 32.50 0.0M
2022-06-01 32.40 32.50 32.25 32.30 0.0M
2022-05-31 32.10 32.20 32.10 32.15 0.0M
2022-05-30 32.05 32.15 32.05 32.10 0.0M
2022-05-27 32.15 32.15 31.95 32.05 0.0M
2022-05-26 32.05 32.25 32.05 32.05 0.0M
2022-05-25 32.15 32.15 32.05 32.10 0.0M
2022-05-24 32.10 32.20 32.05 32.15 0.0M
2022-05-23 32.20 32.20 32.05 32.10 0.0M
2022-05-20 32.20 32.20 32.10 32.20 0.0M
2022-05-19 32.10 32.20 31.80 32.20 0.0M
2022-05-18 32.15 32.35 32.15 32.35 0.0M
2022-05-17 31.95 32.10 31.95 32.10 0.0M
2022-05-16 31.95 32.25 31.95 31.95 0.0M
2022-05-13 31.70 31.90 31.70 31.90 0.0M
2022-05-12 32.00 32.00 31.80 31.80 0.0M
2022-05-11 32.20 32.25 32.10 32.10 0.0M
2022-05-10 32.25 32.25 31.65 32.10 0.0M
2022-05-09 32.50 32.50 32.20 32.25 0.0M
2022-05-06 32.50 32.50 32.20 32.40 0.0M
2022-05-05 32.50 32.50 32.35 32.50 0.0M
2022-05-03 32.20 33.00 32.20 32.30 0.0M
2022-04-29 32.25 32.25 31.95 32.20 0.0M
2022-04-28 32.15 32.25 32.15 32.25 0.0M
2022-04-26 32.55 32.55 32.40 32.45 0.0M
2022-04-25 32.70 32.70 32.40 32.55 0.0M
2022-04-22 32.70 32.70 32.50 32.60 0.0M
2022-04-21 32.55 32.70 32.55 32.60 0.0M
2022-04-20 32.70 32.70 32.45 32.60 0.0M
2022-04-19 32.45 32.50 32.45 32.45 0.0M
2022-04-18 32.40 32.45 32.40 32.45 0.0M
2022-04-15 32.45 32.45 32.20 32.45 0.0M
2022-04-14 32.70 32.70 32.30 32.45 0.0M
2022-04-13 32.30 32.70 32.10 32.70 0.0M
2022-04-12 32.50 32.60 32.15 32.30 0.0M
2022-04-11 32.80 32.80 32.55 32.60 0.0M
2022-04-08 32.80 32.85 32.60 32.80 0.0M
2022-04-07 32.85 32.85 32.65 32.75 0.0M
2022-04-06 32.80 32.85 32.60 32.85 0.0M
2022-04-01 32.85 32.85 32.55 32.85 0.0M
2022-03-31 32.85 32.85 32.75 32.85 0.0M
2022-03-30 32.80 32.80 32.75 32.75 0.0M
2022-03-29 32.75 32.85 32.70 32.70 0.0M
2022-03-28 32.90 32.90 32.75 32.75 0.0M
2022-03-25 32.90 32.95 32.80 32.90 0.0M
2022-03-24 32.75 32.90 32.75 32.90 0.0M
2022-03-23 32.65 32.80 32.65 32.80 0.0M
2022-03-22 32.80 32.85 32.80 32.80 0.0M
2022-03-21 32.50 32.80 32.35 32.65 0.0M
2022-03-18 32.45 32.50 32.45 32.50 0.0M
2022-03-17 32.30 32.45 32.30 32.40 0.0M
2022-03-16 32.30 32.35 32.25 32.25 0.0M
2022-03-15 32.55 32.55 32.20 32.30 0.0M
2022-03-14 32.90 32.90 32.40 32.55 0.0M
2022-03-11 32.60 32.90 32.50 32.65 0.0M
2022-03-10 32.35 32.85 32.35 32.60 0.0M
2022-03-09 32.00 32.40 32.00 32.10 0.0M
2022-03-08 32.55 32.55 31.90 31.95 0.0M
2022-03-07 32.90 32.90 32.50 32.55 0.0M
2022-03-04 33.20 33.20 32.90 32.90 0.0M
2022-03-03 33.10 33.20 33.05 33.20 0.0M
2022-03-02 33.40 33.40 33.15 33.35 0.0M
2022-03-01 33.30 33.80 33.30 33.40 0.0M
2022-02-25 32.40 33.90 32.40 33.30 0.0M
2022-02-24 32.45 32.45 32.00 32.10 0.0M
2022-02-23 32.40 32.45 32.35 32.45 0.0M
2022-02-22 32.50 32.50 32.30 32.40 0.0M
2022-02-21 32.30 32.50 32.20 32.50 0.0M
2022-02-18 32.20 32.35 32.20 32.30 0.0M
2022-02-17 32.40 32.40 32.10 32.15 0.0M
2022-02-16 32.60 32.60 32.40 32.40 0.0M
2022-02-15 32.50 32.65 32.40 32.50 0.0M
2022-02-14 32.25 32.50 32.20 32.50 0.0M
2022-02-11 31.90 32.25 31.90 32.20 0.0M
2022-02-10 31.80 32.00 31.80 31.90 0.0M
2022-02-09 31.70 31.90 31.70 31.80 0.0M
2022-02-08 31.75 31.90 31.40 31.70 0.0M
2022-02-07 31.40 31.45 31.00 31.40 0.0M
2022-01-26 31.60 31.60 31.40 31.40 0.0M
2022-01-25 31.55 31.55 31.40 31.40 0.0M
2022-01-24 31.75 31.75 31.40 31.65 0.0M
2022-01-21 31.90 31.90 31.75 31.75 0.0M
2022-01-20 31.90 32.00 31.85 31.95 0.0M
2022-01-19 31.90 31.90 31.85 31.90 0.0M
2022-01-18 31.85 31.95 31.85 31.95 0.0M
2022-01-17 31.80 31.85 31.75 31.85 0.0M
2022-01-14 31.90 31.90 31.75 31.80 0.0M
2022-01-13 31.90 31.95 31.90 31.90 0.0M
2022-01-12 31.90 32.00 31.75 31.85 0.0M
2022-01-11 31.70 31.85 31.70 31.80 0.0M
2022-01-10 31.60 31.75 31.60 31.70 0.0M
2022-01-07 31.70 31.70 31.55 31.65 0.0M
2022-01-06 31.80 31.80 31.65 31.65 0.0M
2022-01-05 31.80 31.80 31.70 31.80 0.0M
2022-01-04 32.00 32.00 31.70 31.80 0.0M
2022-01-03 32.00 32.10 32.00 32.10 0.0M