Welldone Co (6170)

6170
🏛️ 대만 →
51.00
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 50.90 51.50 50.90 51.00 0.1M
2025-10-01 51.50 51.50 51.00 51.00 0.1M
2025-09-30 51.10 51.40 51.10 51.20 0.1M
2025-09-26 51.80 51.80 50.50 51.00 0.2M
2025-09-25 52.70 52.80 51.60 51.80 0.3M
2025-09-24 51.00 53.60 50.90 52.60 0.9M
2025-09-23 51.20 51.20 50.70 50.70 0.2M
2025-09-22 51.20 51.20 50.70 51.20 0.2M
2025-09-19 51.50 51.50 51.10 51.10 0.2M
2025-09-18 51.70 51.70 51.30 51.50 0.1M
2025-09-17 52.00 52.00 51.60 51.60 0.1M
2025-09-16 51.30 52.30 51.30 52.00 0.2M
2025-09-15 51.60 51.70 50.90 51.30 0.2M
2025-09-12 51.10 51.90 51.10 51.50 0.1M
2025-09-11 51.80 51.90 50.90 51.00 0.2M
2025-09-10 52.10 52.10 51.40 51.90 0.2M
2025-09-09 51.30 52.10 51.00 51.90 0.2M
2025-09-08 51.20 51.80 50.80 51.10 0.3M
2025-09-05 51.50 51.50 50.50 51.10 0.2M
2025-09-04 50.50 51.20 50.50 51.20 0.1M
2025-09-03 50.50 50.90 50.30 50.50 0.1M
2025-09-02 50.20 50.90 50.10 50.50 0.2M
2025-09-01 51.40 51.40 50.00 50.50 0.3M
2025-08-29 52.50 52.50 51.10 51.50 0.4M
2025-08-28 52.20 52.40 52.00 52.20 0.2M
2025-08-27 52.00 52.60 52.00 52.20 0.3M
2025-08-26 51.80 52.30 51.70 52.30 0.2M
2025-08-25 52.60 53.00 51.40 52.10 0.5M
2025-08-22 53.40 53.40 52.50 52.50 0.1M
2025-08-21 53.00 53.70 52.90 53.10 0.3M
2025-08-20 54.10 54.10 52.10 52.60 0.4M
2025-08-19 53.80 54.10 53.30 53.70 0.3M
2025-08-18 53.80 53.80 53.20 53.70 0.4M
2025-08-15 52.50 53.40 52.50 53.10 0.2M
2025-08-14 52.70 52.90 52.40 52.40 0.2M
2025-08-13 53.30 53.30 52.00 52.30 0.4M
2025-08-12 53.80 53.80 52.60 53.00 0.4M
2025-08-11 52.30 53.40 51.90 53.20 1.0M
2025-08-08 50.90 51.30 50.60 51.00 0.2M
2025-08-07 50.50 51.40 50.30 50.50 0.2M
2025-08-06 50.50 51.30 50.20 50.40 0.2M
2025-08-05 51.00 51.70 50.10 50.40 0.4M
2025-08-04 49.10 51.10 48.90 51.00 0.3M
2025-08-01 48.85 49.30 48.65 49.10 0.1M
2025-07-31 49.30 49.60 49.05 49.30 0.1M
2025-07-30 49.65 49.65 48.90 49.05 0.1M
2025-07-29 49.75 49.95 48.80 49.00 0.7M
2025-07-28 49.75 49.75 49.20 49.45 0.1M
2025-07-25 49.75 49.75 49.35 49.60 0.1M
2025-07-24 50.10 50.10 49.45 49.65 0.1M
2025-07-23 49.75 50.10 49.70 50.00 0.1M
2025-07-22 50.60 50.60 49.35 49.50 0.3M
2025-07-21 50.20 50.60 50.00 50.30 0.2M
2025-07-18 49.35 49.70 49.30 49.50 0.2M
2025-07-17 48.60 49.10 48.60 48.95 0.1M
2025-07-16 48.75 48.90 48.10 48.70 0.1M
2025-07-15 48.50 48.90 48.35 48.50 0.1M
2025-07-14 48.60 48.65 47.90 48.50 0.3M
2025-07-11 49.70 49.70 48.70 48.70 0.2M
2025-07-10 48.00 49.80 47.65 49.00 0.6M
2025-07-09 50.60 52.20 50.40 51.40 1.0M
2025-07-08 51.00 51.00 50.00 50.40 1.1M
2025-07-07 52.00 52.00 51.20 51.20 0.3M
2025-07-04 52.00 52.30 51.10 52.00 0.3M
2025-07-03 52.00 52.40 51.80 51.80 0.2M
2025-07-02 52.50 52.50 51.60 51.90 0.4M
2025-07-01 52.60 52.60 51.90 52.50 0.4M
2025-06-30 51.50 52.10 51.20 51.80 0.2M
2025-06-27 51.40 52.20 50.50 51.50 0.4M
2025-06-26 52.20 52.20 51.00 51.40 0.3M
2025-06-25 51.20 52.40 51.20 51.90 0.3M
2025-06-24 52.10 52.10 51.00 51.20 0.3M
2025-06-23 49.00 51.90 48.65 51.30 0.9M
2025-06-20 49.40 49.40 48.90 49.05 0.2M
2025-06-19 49.30 50.90 49.30 49.35 0.4M
2025-06-18 48.90 49.30 48.90 49.00 0.1M
2025-06-17 49.25 49.80 48.95 49.00 0.2M
2025-06-16 48.95 49.25 48.80 49.25 0.2M
2025-06-13 49.50 49.50 49.05 49.15 0.2M
2025-06-12 49.40 50.10 49.10 49.50 0.3M
2025-06-11 49.10 49.20 48.60 49.10 0.2M
2025-06-10 47.85 49.10 47.60 49.10 0.2M
2025-06-09 47.60 47.75 47.25 47.30 0.1M
2025-06-06 47.25 47.65 47.25 47.55 0.1M
2025-06-05 47.00 47.55 47.00 47.50 0.1M
2025-06-04 46.80 47.30 46.70 47.00 0.2M
2025-06-03 47.05 47.05 46.80 46.90 0.1M
2025-06-02 47.60 47.60 45.70 46.80 0.1M
2025-05-29 47.40 47.80 47.30 47.55 0.1M
2025-05-28 48.10 48.20 46.85 47.35 0.4M
2025-05-27 49.20 49.25 48.05 48.05 0.4M
2025-05-26 48.85 49.25 48.20 48.65 0.2M
2025-05-23 49.20 49.60 48.85 48.90 0.2M
2025-05-22 48.90 49.55 48.90 49.15 0.2M
2025-05-21 48.90 49.75 48.90 49.10 0.2M
2025-05-20 48.75 49.65 48.75 48.95 0.2M
2025-05-19 49.65 49.65 48.05 48.70 0.3M
2025-05-16 49.50 50.00 49.25 49.95 0.2M
2025-05-15 49.95 50.50 49.80 50.00 0.2M
2025-05-14 50.10 50.30 49.70 50.10 0.3M
2025-05-13 50.00 50.30 49.35 49.60 0.4M
2025-05-12 49.15 50.10 49.05 49.40 0.5M
2025-05-09 50.20 50.50 49.60 50.30 0.2M
2025-05-08 49.35 50.50 49.35 50.10 0.2M
2025-05-07 49.00 49.65 47.80 48.90 0.3M
2025-05-06 48.75 49.05 48.45 49.05 0.3M
2025-05-05 50.50 50.50 48.25 49.00 0.4M
2025-05-02 50.80 51.20 50.10 50.90 0.2M
2025-04-30 50.30 51.00 50.10 50.10 0.2M
2025-04-29 49.25 50.80 49.00 50.50 0.3M
2025-04-28 49.10 49.45 49.10 49.20 0.1M
2025-04-25 48.65 49.35 48.45 49.00 0.3M
2025-04-24 48.20 48.60 47.95 48.00 0.2M
2025-04-23 47.95 48.50 47.75 47.95 0.4M
2025-04-22 47.05 48.00 46.80 47.00 0.3M
2025-04-21 49.30 49.50 47.20 47.45 0.4M
2025-04-18 49.90 50.30 49.20 49.30 0.3M
2025-04-17 49.70 50.70 49.15 49.65 0.5M
2025-04-16 49.50 49.90 48.80 49.60 0.3M
2025-04-15 47.45 49.65 47.20 49.50 0.4M
2025-04-14 48.00 48.50 46.60 47.05 0.6M
2025-04-11 44.20 47.50 43.00 47.05 0.7M
2025-04-10 47.70 47.70 47.00 47.70 0.4M
2025-04-09 45.75 47.00 43.30 43.40 1.5M
2025-04-08 45.10 48.50 45.10 47.40 1.6M
2025-04-07 50.10 50.10 50.10 50.10 0.1M
2025-04-02 56.30 56.30 55.20 55.60 0.3M
2025-04-01 54.60 55.90 54.30 55.00 0.4M
2025-03-31 56.50 56.50 53.00 54.20 0.7M
2025-03-28 58.00 58.00 55.50 56.50 0.6M
2025-03-27 58.20 58.20 57.40 58.20 0.2M
2025-03-26 58.10 59.90 58.00 58.10 0.8M
2025-03-25 58.10 58.20 56.90 57.40 0.3M
2025-03-24 58.40 58.50 57.70 57.90 0.2M
2025-03-21 58.30 58.40 57.40 57.80 0.0M
2025-03-20 58.80 58.90 58.10 58.20 0.0M
2025-03-19 59.00 59.00 58.00 58.20 0.4M
2025-03-18 58.00 59.20 57.40 58.40 1.0M
2025-03-17 57.30 57.80 56.50 56.90 0.8M
2025-03-14 57.50 57.50 55.00 57.30 0.4M
2025-03-13 56.00 57.30 55.20 56.60 0.8M
2025-03-12 53.60 55.40 53.60 54.70 0.4M
2025-03-11 54.40 55.20 52.40 54.20 1.1M
2025-03-10 58.00 58.20 55.20 56.40 0.5M
2025-03-07 58.20 58.90 57.20 57.30 0.5M
2025-03-06 59.40 59.40 58.00 58.40 0.6M
2025-03-05 58.20 59.60 57.00 58.90 0.8M
2025-03-04 55.90 57.70 55.70 57.70 0.7M
2025-03-03 57.60 58.60 55.70 56.40 1.2M
2025-02-27 60.00 60.30 57.70 58.50 0.0M
2025-02-26 58.00 61.00 58.00 59.10 0.0M
2025-02-25 56.10 58.80 55.60 57.80 0.0M
2025-02-24 54.00 57.80 54.00 55.60 0.0M
2025-02-21 52.80 53.80 52.60 53.60 0.0M
2025-02-20 53.10 53.30 52.40 52.80 0.0M
2025-02-19 51.90 53.50 51.90 53.10 0.0M
2025-02-18 51.90 52.30 51.80 52.30 0.0M
2025-02-17 53.80 53.80 52.00 52.00 0.0M
2025-02-14 53.80 53.90 52.50 52.80 0.0M
2025-02-13 53.20 54.40 52.90 53.40 0.0M
2025-02-12 52.30 53.50 52.00 52.90 0.0M
2025-02-11 53.30 53.30 51.60 52.60 0.0M
2025-02-10 52.10 52.60 51.60 52.30 0.0M
2025-02-07 50.50 52.50 50.30 52.10 0.0M
2025-02-06 48.95 50.70 48.75 50.50 0.0M
2025-02-05 47.90 48.50 47.90 48.20 0.0M
2025-02-04 47.55 47.85 47.30 47.50 0.0M
2025-02-03 47.85 47.95 47.10 47.55 0.0M
2025-01-22 48.15 48.30 47.75 47.85 0.0M
2025-01-21 47.85 48.00 47.15 47.60 0.0M
2025-01-20 47.80 47.90 47.75 47.80 0.0M
2025-01-17 47.80 48.25 47.80 47.80 0.0M
2025-01-16 48.15 49.05 47.80 48.00 0.0M
2025-01-15 48.50 48.60 48.45 48.55 0.0M
2025-01-14 48.20 48.70 48.10 48.70 0.0M
2025-01-13 49.25 49.25 48.10 48.20 0.0M
2025-01-10 49.10 49.50 49.10 49.25 0.1M
2025-01-09 50.50 50.50 49.00 49.05 0.0M
2025-01-08 49.60 50.30 49.55 50.10 0.0M
2025-01-07 49.70 50.40 49.60 49.80 0.0M
2025-01-06 49.90 50.00 49.70 50.00 0.0M
2025-01-03 51.70 51.70 49.65 49.90 0.2M
2025-01-02 48.20 50.60 48.20 50.50 0.0M