Viking Tech (3624)

3624
🏛️ 대만 →
39.10
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 80.70 85.90 78.30 82.00 0.1M
2021-12-29 72.80 78.80 72.30 78.10 0.1M
2021-12-28 74.30 76.50 70.20 71.70 0.0M
2021-12-27 69.70 73.30 68.30 73.30 0.0M
2021-12-24 63.00 68.00 62.50 66.70 0.0M
2021-12-23 60.30 63.90 60.20 62.00 0.0M
2021-12-22 62.50 62.60 59.80 59.80 0.0M
2021-12-21 58.60 62.60 58.50 61.20 0.0M
2021-12-20 57.20 60.60 56.00 59.00 0.0M
2021-12-17 58.80 59.70 57.60 57.70 0.0M
2021-12-16 59.80 61.10 57.50 60.00 0.0M
2021-12-15 55.80 58.90 55.50 58.90 0.0M
2021-12-14 56.50 57.30 52.90 53.60 0.0M
2021-12-13 60.00 61.40 57.10 58.10 0.0M
2021-12-10 58.00 61.40 58.00 59.10 0.0M
2021-12-09 57.20 61.90 57.00 58.50 0.0M
2021-12-08 53.50 57.80 52.80 56.30 0.0M
2021-12-07 53.10 54.30 50.70 52.90 0.0M
2021-12-06 51.80 52.80 50.70 51.00 0.0M
2021-12-03 50.30 51.90 50.00 50.20 0.0M
2021-12-02 51.40 52.90 50.10 50.10 0.0M
2021-12-01 49.80 53.20 49.50 52.40 0.0M
2021-11-30 48.90 51.60 48.45 51.60 0.0M
2021-11-29 46.00 48.40 44.70 46.95 0.0M
2021-11-26 48.10 48.85 45.05 45.05 0.0M
2021-11-25 49.60 49.90 48.15 48.30 0.0M
2021-11-24 48.80 50.50 48.50 50.00 0.0M
2021-11-23 49.15 54.70 47.75 48.40 0.0M
2021-11-22 47.60 51.00 47.30 51.00 0.0M
2021-11-19 42.30 46.40 42.30 46.40 0.0M
2021-11-18 43.20 43.25 42.10 42.20 0.0M
2021-11-17 41.80 43.00 41.80 43.00 0.0M
2021-11-16 42.60 43.00 41.30 41.75 0.0M
2021-11-15 41.95 43.35 41.95 42.60 0.0M
2021-11-12 42.15 42.95 41.40 41.95 0.0M
2021-11-11 44.80 44.85 42.05 42.15 0.0M
2021-11-10 43.10 44.20 42.15 44.20 0.0M
2021-11-09 41.65 43.20 41.65 42.60 0.0M
2021-11-08 41.90 42.70 41.40 41.60 0.0M
2021-11-05 42.00 42.15 40.90 41.25 0.0M
2021-11-04 42.55 42.55 41.50 41.65 0.0M
2021-11-03 40.60 42.60 40.60 42.55 0.0M
2021-11-02 42.30 42.35 40.35 40.40 0.0M
2021-11-01 41.50 42.80 41.00 41.90 0.0M
2021-10-29 41.80 42.80 41.15 41.40 0.0M
2021-10-28 43.20 44.15 41.50 41.85 0.0M
2021-10-27 39.50 42.95 39.40 42.95 0.0M
2021-10-26 38.95 40.00 38.95 39.05 0.0M
2021-10-25 38.40 39.20 38.40 38.90 0.0M
2021-10-22 39.00 39.00 38.25 38.85 0.0M
2021-10-21 38.20 39.55 38.20 38.95 0.0M
2021-10-20 39.05 39.90 38.35 38.65 0.0M
2021-10-19 37.50 39.05 37.50 38.75 0.0M
2021-10-18 37.50 37.90 37.15 37.50 0.0M
2021-10-15 35.85 37.20 35.85 37.15 0.0M
2021-10-14 35.15 35.85 34.65 35.65 0.0M
2021-10-13 36.60 37.00 34.85 34.85 0.0M
2021-10-12 37.05 37.60 36.65 36.95 0.0M
2021-10-08 37.50 38.15 37.15 37.75 0.0M
2021-10-07 36.85 37.15 36.70 37.05 0.0M
2021-10-06 36.70 36.70 35.55 35.75 0.0M
2021-10-05 34.85 36.75 34.15 36.60 0.0M
2021-10-04 36.20 36.45 34.55 34.85 0.0M
2021-10-01 38.00 38.35 35.85 36.00 0.0M
2021-09-30 38.55 38.55 37.20 37.80 0.0M
2021-09-29 37.75 38.90 37.60 38.15 0.0M
2021-09-28 39.70 39.70 38.65 38.75 0.0M
2021-09-27 40.15 40.15 39.55 39.70 0.0M
2021-09-24 40.00 40.15 39.50 40.00 0.0M
2021-09-23 40.80 40.80 39.35 39.45 0.0M
2021-09-22 38.60 40.05 38.60 39.50 0.0M
2021-09-17 40.65 41.65 40.10 41.65 0.0M
2021-09-16 41.20 41.20 40.60 40.65 0.0M
2021-09-15 42.60 42.60 40.65 40.90 0.0M
2021-09-14 43.45 43.45 42.25 42.60 0.0M
2021-09-13 42.35 43.80 42.35 42.70 0.0M
2021-09-10 42.30 42.55 41.75 42.35 0.0M
2021-09-09 41.00 42.35 40.85 42.00 0.0M
2021-09-08 42.00 42.20 40.50 41.00 0.0M
2021-09-07 40.45 41.90 38.80 41.00 0.0M
2021-09-06 43.40 43.80 40.20 40.30 0.0M
2021-09-03 44.00 44.50 43.00 43.90 0.0M
2021-09-02 44.90 46.20 43.80 43.80 0.0M
2021-09-01 43.95 44.20 43.30 44.20 0.0M
2021-08-31 42.80 43.90 42.30 43.90 0.0M
2021-08-30 43.50 43.95 42.65 42.75 0.0M
2021-08-27 42.40 43.80 42.40 43.05 0.0M
2021-08-26 43.20 43.25 42.00 42.75 0.0M
2021-08-25 41.35 43.55 41.35 42.55 0.0M
2021-08-24 43.75 43.80 41.05 41.30 0.0M
2021-08-23 40.95 42.85 40.95 42.85 0.0M
2021-08-20 39.60 41.10 38.70 40.45 0.0M
2021-08-19 40.80 41.70 39.80 39.80 0.0M
2021-08-18 38.70 41.95 38.65 41.75 0.0M
2021-08-17 41.75 42.45 39.25 39.25 0.0M
2021-08-16 41.00 42.10 39.30 41.40 0.0M
2021-08-13 44.50 44.90 41.20 41.20 0.0M
2021-08-12 43.10 45.30 43.10 45.30 0.0M
2021-08-11 46.50 46.85 43.05 43.30 0.0M
2021-08-10 45.85 47.70 44.95 46.90 0.0M
2021-08-09 48.30 49.40 45.50 45.50 0.0M
2021-08-06 48.80 49.15 48.00 48.20 0.0M
2021-08-05 49.50 49.95 48.60 48.60 0.0M
2021-08-04 50.40 51.00 49.60 49.60 0.0M
2021-08-03 50.50 51.40 49.50 50.40 0.0M
2021-08-02 49.50 50.70 47.50 50.00 0.0M
2021-07-30 48.50 50.50 48.00 48.20 0.0M
2021-07-29 48.65 49.20 46.40 47.70 0.0M
2021-07-28 49.15 49.95 44.40 47.80 0.0M
2021-07-27 53.10 53.10 49.20 49.30 0.0M
2021-07-26 49.45 51.90 49.00 51.40 0.0M
2021-07-23 50.20 50.80 48.50 48.50 0.0M
2021-07-22 52.00 54.50 50.30 50.40 0.0M
2021-07-21 52.00 55.00 51.80 51.80 0.0M
2021-07-20 51.20 52.40 50.10 50.80 0.0M
2021-07-19 50.20 52.30 49.60 52.20 0.0M
2021-07-16 50.80 52.50 50.10 50.80 0.0M
2021-07-15 50.00 51.80 49.35 51.30 0.0M
2021-07-14 51.50 53.60 48.75 48.80 0.0M
2021-07-13 54.80 56.40 50.20 51.00 0.0M
2021-07-12 56.80 56.90 52.70 54.70 0.0M
2021-07-09 49.30 52.00 48.50 52.00 0.0M
2021-07-08 47.00 48.45 46.05 47.30 0.0M
2021-07-07 47.00 49.80 46.05 47.10 0.0M
2021-07-06 44.10 46.50 42.00 45.60 0.0M
2021-07-05 40.05 43.65 39.90 43.65 0.0M
2021-07-02 39.35 40.75 38.50 39.70 0.0M
2021-07-01 40.50 41.45 36.55 40.05 0.0M
2021-06-30 35.60 38.90 35.20 38.90 0.0M
2021-06-29 34.90 37.45 34.90 35.40 0.0M
2021-06-28 33.35 34.30 33.35 34.05 0.0M
2021-06-25 34.00 34.35 33.30 33.30 0.0M
2021-06-24 34.60 34.60 33.80 33.90 0.0M
2021-06-23 33.65 34.40 33.55 34.05 0.0M
2021-06-22 33.75 34.45 33.00 33.55 0.0M
2021-06-21 33.40 34.20 33.15 33.35 0.0M
2021-06-18 34.50 35.05 33.95 33.95 0.0M
2021-06-17 32.00 34.45 31.90 34.15 0.0M
2021-06-16 32.80 32.95 31.90 31.95 0.0M
2021-06-15 31.90 32.90 31.80 32.80 0.0M
2021-06-11 32.55 32.70 31.80 31.80 0.0M
2021-06-10 32.10 32.30 31.80 32.10 0.0M
2021-06-09 31.30 32.45 31.30 32.00 0.0M
2021-06-08 30.65 31.50 30.65 31.40 0.0M
2021-06-07 31.10 31.45 29.85 30.60 0.0M
2021-06-04 31.75 31.90 31.40 31.45 0.0M
2021-06-03 31.65 32.00 31.45 31.90 0.0M
2021-06-02 32.45 32.60 31.25 31.45 0.0M
2021-06-01 33.00 33.10 32.15 32.40 0.0M
2021-05-31 32.30 32.90 32.15 32.45 0.0M
2021-05-28 31.90 32.25 31.85 31.85 0.0M
2021-05-27 31.75 32.20 31.40 31.55 0.0M
2021-05-26 31.95 32.25 31.50 31.70 0.0M
2021-05-25 31.20 32.40 31.20 31.95 0.0M
2021-05-24 30.00 31.55 29.95 30.85 0.0M
2021-05-21 30.35 31.20 30.35 30.60 0.0M
2021-05-20 30.25 30.80 29.70 29.80 0.0M
2021-05-19 29.30 30.50 29.20 30.20 0.0M
2021-05-18 27.70 29.55 27.30 29.50 0.0M
2021-05-17 28.10 29.20 26.70 26.90 0.0M
2021-05-14 29.35 30.80 28.65 29.45 0.0M
2021-05-13 28.00 29.50 27.10 28.70 0.0M
2021-05-12 30.75 32.20 28.25 29.00 0.0M
2021-05-11 32.25 33.00 30.90 31.35 0.0M
2021-05-10 33.60 34.25 32.50 33.25 0.0M
2021-05-07 30.05 32.00 29.85 31.50 0.0M
2021-05-06 30.00 30.40 29.10 29.80 0.0M
2021-05-05 30.30 30.85 29.50 29.60 0.0M
2021-05-04 32.20 32.35 28.85 30.20 0.0M
2021-05-03 34.65 34.70 31.50 32.00 0.0M
2021-04-29 35.60 36.20 34.35 34.55 0.0M
2021-04-28 34.55 36.30 33.90 35.45 0.0M
2021-04-27 35.60 37.85 34.50 34.55 0.0M
2021-04-26 34.00 35.30 33.45 34.95 0.0M
2021-04-23 32.30 33.50 32.15 33.40 0.0M
2021-04-22 34.50 34.50 32.30 32.30 0.0M
2021-04-21 34.50 34.95 33.80 34.05 0.0M
2021-04-20 33.50 35.25 33.50 34.85 0.0M
2021-04-19 34.10 34.40 33.10 33.65 0.0M
2021-04-16 33.20 34.40 33.05 34.20 0.0M
2021-04-15 33.00 33.40 32.40 32.95 0.0M
2021-04-14 33.50 33.60 30.90 32.40 0.0M
2021-04-13 35.35 35.35 32.75 32.85 0.0M
2021-04-12 35.75 36.30 34.65 34.70 0.0M
2021-04-09 36.10 37.95 34.75 35.75 0.0M
2021-04-08 31.95 34.75 31.60 34.75 0.0M
2021-04-07 30.00 31.75 30.00 31.60 0.0M
2021-04-06 30.70 31.10 30.35 30.35 0.0M
2021-04-01 29.80 30.30 29.60 30.05 0.0M
2021-03-31 29.75 29.90 29.60 29.60 0.0M
2021-03-30 29.45 30.10 29.35 29.75 0.0M
2021-03-29 29.45 29.75 29.30 29.35 0.0M
2021-03-26 29.20 29.70 29.15 29.35 0.0M
2021-03-25 29.45 29.60 29.00 29.05 0.0M
2021-03-24 29.60 29.80 29.35 29.40 0.0M
2021-03-23 30.75 30.80 29.55 29.80 0.0M
2021-03-22 29.40 30.80 29.40 30.55 0.0M
2021-03-19 29.30 29.50 29.10 29.30 0.0M
2021-03-18 29.70 29.70 29.25 29.30 0.0M
2021-03-17 29.30 29.40 29.20 29.35 0.0M
2021-03-16 29.45 30.00 29.25 29.25 0.0M
2021-03-15 29.15 29.45 29.15 29.30 0.0M
2021-03-12 29.50 29.55 28.85 29.10 0.0M
2021-03-11 29.00 29.75 29.00 29.00 0.0M
2021-03-10 28.75 28.90 28.50 28.75 0.0M
2021-03-09 28.40 28.75 28.10 28.70 0.0M
2021-03-08 28.45 28.75 28.10 28.10 0.0M
2021-03-05 28.15 28.65 27.95 28.35 0.0M
2021-03-04 28.40 28.75 28.15 28.30 0.0M
2021-03-03 28.55 28.70 27.95 28.60 0.0M
2021-03-02 29.00 29.20 28.30 28.30 0.0M
2021-02-26 28.45 28.95 28.20 28.70 0.0M
2021-02-25 29.00 29.30 28.65 28.70 0.0M
2021-02-24 29.20 29.45 28.60 28.60 0.0M
2021-02-23 29.60 29.75 29.10 29.30 0.0M
2021-02-22 29.05 29.70 29.00 29.35 0.0M
2021-02-19 28.25 28.90 28.10 28.75 0.0M
2021-02-18 28.30 28.30 27.85 28.25 0.0M
2021-02-17 27.60 28.25 27.45 28.15 0.0M
2021-02-05 26.95 27.05 26.80 26.85 0.0M
2021-02-04 26.80 27.30 26.80 26.95 0.0M
2021-02-03 26.85 27.00 26.75 26.80 0.0M
2021-02-02 26.65 26.85 26.50 26.80 0.0M
2021-02-01 26.80 26.80 26.05 26.30 0.0M
2021-01-29 27.65 27.90 26.75 26.80 0.0M
2021-01-28 27.50 27.90 27.40 27.45 0.0M
2021-01-27 27.90 28.15 27.80 27.85 0.0M
2021-01-26 28.40 28.70 27.80 27.90 0.0M
2021-01-25 27.85 28.95 27.85 28.40 0.0M
2021-01-22 27.55 28.00 27.45 27.80 0.0M
2021-01-21 28.60 28.75 27.45 27.50 0.0M
2021-01-20 29.60 29.60 28.25 28.30 0.0M
2021-01-19 30.00 30.30 29.50 29.60 0.0M
2021-01-18 29.50 29.80 28.80 29.40 0.0M
2021-01-15 31.10 31.35 29.85 29.95 0.0M
2021-01-14 31.05 31.05 30.25 30.75 0.0M
2021-01-13 30.10 30.70 30.10 30.65 0.0M
2021-01-12 31.30 31.30 29.75 29.85 0.0M
2021-01-11 32.20 32.85 31.40 31.45 0.0M
2021-01-08 30.60 31.80 30.20 31.60 0.0M
2021-01-07 29.80 30.30 29.50 29.90 0.0M
2021-01-06 31.70 32.25 29.30 29.50 0.0M
2021-01-05 30.20 31.75 30.05 31.50 0.0M
2021-01-04 29.90 30.35 29.90 30.00 0.0M