Klingon Aero : ( 1529.TW )
20.20 ▲ 0.00 (0%)
2022-05-20
최근 1년 일별 시세
(2022-05-20 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 22-05-20 | 20.20 | -0.00 | -0% |
| 22-05-19 | 20.20 | ▲0.30 | ▲1.51% |
| 22-05-18 | 19.90 | ▼-0.15 | ▼-0.75% |
| 22-05-17 | 20.05 | ▲0.20 | ▲1.01% |
| 22-05-16 | 19.85 | ▲0.80 | ▲4.2% |
| 22-05-13 | 19.05 | ▼-0.05 | ▼-0.26% |
| 22-05-12 | 19.10 | ▼-0.05 | ▼-0.26% |
| 22-05-11 | 19.15 | ▼-0.45 | ▼-2.3% |
| 22-05-10 | 19.60 | ▲0.40 | ▲2.08% |
| 22-05-09 | 19.20 | ▼-0.70 | ▼-3.52% |
| 22-05-06 | 19.90 | ▼-0.45 | ▼-2.21% |
| 22-05-05 | 20.35 | ▲0.25 | ▲1.24% |
| 22-05-04 | 20.10 | ▼-0.20 | ▼-0.99% |
| 22-05-03 | 20.30 | ▼-0.45 | ▼-2.17% |
| 22-04-29 | 20.75 | ▼-0.20 | ▼-0.95% |
| 22-04-28 | 20.95 | ▼-0.15 | ▼-0.71% |
| 22-04-27 | 21.10 | ▼-1.10 | ▼-4.95% |
| 22-04-26 | 22.20 | ▼-0.10 | ▼-0.45% |
| 22-04-25 | 22.30 | ▼-0.40 | ▼-1.76% |
| 22-04-22 | 22.70 | ▼-0.50 | ▼-2.16% |
| 22-04-21 | 23.20 | ▼-0.15 | ▼-0.64% |
| 22-04-20 | 23.35 | ▼-0.20 | ▼-0.85% |
| 22-04-19 | 23.55 | ▲1.25 | ▲5.61% |
| 22-04-18 | 22.30 | ▼-1.05 | ▼-4.5% |
| 22-04-15 | 23.35 | ▼-0.40 | ▼-1.68% |
| 22-04-14 | 23.75 | ▲0.40 | ▲1.71% |
| 22-04-13 | 23.35 | -0.00 | -0% |
| 22-04-12 | 23.35 | ▼-0.55 | ▼-2.3% |
| 22-04-11 | 23.90 | ▼-0.85 | ▼-3.43% |
| 22-04-08 | 24.75 | ▼-1.60 | ▼-6.07% |
| 22-04-07 | 26.35 | ▲1.40 | ▲5.61% |
| 22-04-06 | 24.95 | ▲2.25 | ▲9.91% |
| 22-04-01 | 22.70 | ▼-1.80 | ▼-7.35% |
| 22-03-31 | 24.50 | ▼-0.95 | ▼-3.73% |
| 22-03-30 | 25.45 | ▼-0.70 | ▼-2.68% |
| 22-03-29 | 26.15 | ▼-0.90 | ▼-3.33% |
| 22-03-28 | 27.05 | ▼-0.80 | ▼-2.87% |
| 22-03-25 | 27.85 | -0.00 | -0% |
| 22-03-24 | 27.85 | ▲2.00 | ▲7.74% |
| 22-03-23 | 25.85 | ▲2.35 | ▲10% |
| 22-03-22 | 23.50 | ▼-0.40 | ▼-1.67% |
| 22-03-21 | 23.90 | ▲0.50 | ▲2.14% |
| 22-03-18 | 23.40 | ▲0.05 | ▲0.21% |
| 22-03-17 | 23.35 | ▲0.45 | ▲1.97% |
| 22-03-16 | 22.90 | ▲0.55 | ▲2.46% |
| 22-03-15 | 22.35 | ▼-1.00 | ▼-4.28% |
| 22-03-14 | 23.35 | ▲0.75 | ▲3.32% |
| 22-03-11 | 22.60 | ▼-0.40 | ▼-1.74% |
| 22-03-10 | 23.00 | -0.00 | -0% |
| 22-03-09 | 23.00 | ▲1.40 | ▲6.48% |
| 22-03-08 | 21.60 | ▼-0.45 | ▼-2.04% |
| 22-03-07 | 22.05 | ▼-1.65 | ▼-6.96% |
| 22-03-04 | 23.70 | ▼-1.00 | ▼-4.05% |
| 22-03-03 | 24.70 | ▼-0.90 | ▼-3.52% |
| 22-03-02 | 25.60 | ▼-0.10 | ▼-0.39% |
| 22-03-01 | 25.70 | ▼-1.30 | ▼-4.81% |
| 22-02-25 | 27.00 | ▼-3.00 | ▼-10% |
| 22-02-24 | 30.00 | ▼-3.30 | ▼-9.91% |
| 22-02-23 | 33.30 | -0.00 | -0% |
| 22-02-22 | 33.30 | ▲0.10 | ▲0.3% |
| 22-02-21 | 33.20 | ▲1.30 | ▲4.08% |
| 22-02-18 | 31.90 | ▼-0.10 | ▼-0.31% |
| 22-02-17 | 32.00 | ▲1.50 | ▲4.92% |
| 22-02-16 | 30.50 | ▲0.10 | ▲0.33% |
| 22-02-15 | 30.40 | ▼-1.80 | ▼-5.59% |
| 22-02-14 | 32.20 | ▼-2.80 | ▼-8% |
| 22-02-11 | 35.00 | ▲2.50 | ▲7.69% |
| 22-02-10 | 32.50 | ▲0.30 | ▲0.93% |
| 22-02-09 | 32.20 | ▲2.70 | ▲9.15% |
| 22-02-08 | 29.50 | ▲0.35 | ▲1.2% |
| 22-02-07 | 29.15 | ▲2.65 | ▲10% |
| 22-01-26 | 26.50 | ▲1.55 | ▲6.21% |
| 22-01-25 | 24.95 | ▲0.40 | ▲1.63% |
| 22-01-24 | 24.55 | ▲2.20 | ▲9.84% |
| 22-01-21 | 22.35 | ▲2.00 | ▲9.83% |
| 22-01-20 | 20.35 | ▲1.85 | ▲10% |
| 22-01-19 | 18.50 | ▲0.20 | ▲1.09% |
| 22-01-18 | 18.30 | ▲0.05 | ▲0.27% |
| 22-01-17 | 18.25 | ▼-1.25 | ▼-6.41% |
| 22-01-14 | 19.50 | ▼-2.15 | ▼-9.93% |
| 22-01-13 | 21.65 | ▲0.05 | ▲0.23% |
| 22-01-12 | 21.60 | ▼-0.60 | ▼-2.7% |
| 22-01-11 | 22.20 | ▲0.35 | ▲1.6% |
| 22-01-10 | 21.85 | ▼-0.25 | ▼-1.13% |
| 22-01-07 | 22.10 | ▼-0.40 | ▼-1.78% |
| 22-01-06 | 22.50 | ▼-0.45 | ▼-1.96% |
| 22-01-05 | 22.95 | ▼-1.35 | ▼-5.56% |
| 22-01-04 | 24.30 | ▼-0.05 | ▼-0.21% |
| 22-01-03 | 24.35 | ▲0.50 | ▲2.1% |
| 21-12-30 | 23.85 | ▲1.40 | ▲6.24% |
| 21-12-29 | 22.45 | ▲0.70 | ▲3.22% |
| 21-12-28 | 21.75 | ▼-0.10 | ▼-0.46% |
| 21-12-27 | 21.85 | ▲0.50 | ▲2.34% |
| 21-12-24 | 21.35 | ▼-0.25 | ▼-1.16% |
| 21-12-23 | 21.60 | ▲0.30 | ▲1.41% |
| 21-12-22 | 21.30 | -0.00 | -0% |
| 21-12-21 | 21.30 | ▲0.45 | ▲2.16% |
| 21-12-20 | 20.85 | ▲1.00 | ▲5.04% |
| 21-12-17 | 19.85 | ▼-1.80 | ▼-8.31% |
| 21-12-16 | 21.65 | ▲1.95 | ▲9.9% |
| 21-12-15 | 19.70 | ▼-0.10 | ▼-0.51% |
| 21-12-14 | 19.80 | ▼-1.50 | ▼-7.04% |
| 21-12-13 | 21.30 | ▲0.40 | ▲1.91% |
| 21-12-10 | 20.90 | ▼-1.40 | ▼-6.28% |
| 21-12-09 | 22.30 | ▼-0.60 | ▼-2.62% |
| 21-12-08 | 22.90 | ▲0.55 | ▲2.46% |
| 21-12-07 | 22.35 | ▼-0.95 | ▼-4.08% |
| 21-12-06 | 23.30 | ▲1.75 | ▲8.12% |
| 21-12-03 | 21.55 | ▲1.95 | ▲9.95% |
| 21-12-02 | 19.60 | ▲0.40 | ▲2.08% |
| 21-12-01 | 19.20 | ▲0.70 | ▲3.78% |
| 21-11-30 | 18.50 | ▲0.35 | ▲1.93% |
| 21-11-29 | 18.15 | ▲0.80 | ▲4.61% |
| 21-11-26 | 17.35 | ▲0.10 | ▲0.58% |
| 21-11-25 | 17.25 | ▼-0.15 | ▼-0.86% |
| 21-11-24 | 17.40 | ▲0.15 | ▲0.87% |
| 21-11-23 | 17.25 | ▼-0.10 | ▼-0.58% |
| 21-11-22 | 17.35 | ▼-0.10 | ▼-0.57% |
| 21-11-19 | 17.45 | ▼-0.30 | ▼-1.69% |
| 21-11-18 | 17.75 | ▲0.50 | ▲2.9% |
| 21-11-17 | 17.25 | ▲0.30 | ▲1.77% |
| 21-11-16 | 16.95 | ▲0.40 | ▲2.42% |
| 21-11-15 | 16.55 | ▲0.45 | ▲2.8% |
| 21-11-12 | 16.10 | ▼-0.15 | ▼-0.92% |
| 21-11-11 | 16.25 | ▼-0.10 | ▼-0.61% |
| 21-11-10 | 16.35 | -0.00 | -0% |
| 21-11-09 | 16.35 | -0.00 | -0% |
| 21-11-08 | 16.35 | ▲0.20 | ▲1.24% |
| 21-11-05 | 16.15 | ▼-0.25 | ▼-1.52% |
| 21-11-04 | 16.40 | ▼-0.05 | ▼-0.3% |
| 21-11-03 | 16.45 | ▼-0.25 | ▼-1.5% |
| 21-11-02 | 16.70 | ▲0.70 | ▲4.38% |
| 21-11-01 | 16.00 | ▲0.15 | ▲0.95% |
| 21-10-29 | 15.85 | ▼-0.15 | ▼-0.94% |
| 21-10-28 | 16.00 | ▼-0.10 | ▼-0.62% |
| 21-10-27 | 16.10 | ▲0.15 | ▲0.94% |
| 21-10-26 | 15.95 | ▲0.05 | ▲0.31% |
| 21-10-25 | 15.90 | ▼-0.05 | ▼-0.31% |
| 21-10-22 | 15.95 | ▲0.05 | ▲0.31% |
| 21-10-21 | 15.90 | ▼-0.05 | ▼-0.31% |
| 21-10-20 | 15.95 | ▼-0.20 | ▼-1.24% |
| 21-10-19 | 16.15 | ▼-0.45 | ▼-2.71% |
| 21-10-18 | 16.60 | ▲0.35 | ▲2.15% |
| 21-10-15 | 16.25 | ▲0.40 | ▲2.52% |
| 21-10-14 | 15.85 | ▼-0.05 | ▼-0.31% |
| 21-10-13 | 15.90 | ▼-0.30 | ▼-1.85% |
| 21-10-12 | 16.20 | ▼-0.80 | ▼-4.71% |
| 21-10-08 | 17.00 | ▼-0.45 | ▼-2.58% |
| 21-10-07 | 17.45 | ▲0.20 | ▲1.16% |
| 21-10-06 | 17.25 | ▲0.05 | ▲0.29% |
| 21-10-05 | 17.20 | ▲0.65 | ▲3.93% |
| 21-10-04 | 16.55 | ▼-0.05 | ▼-0.3% |
| 21-10-01 | 16.60 | ▼-0.50 | ▼-2.92% |
| 21-09-30 | 17.10 | ▲0.60 | ▲3.64% |
| 21-09-29 | 16.50 | ▼-0.40 | ▼-2.37% |
| 21-09-28 | 16.90 | ▼-0.05 | ▼-0.29% |
| 21-09-27 | 16.95 | ▼-0.20 | ▼-1.17% |
| 21-09-24 | 17.15 | ▲0.75 | ▲4.57% |
| 21-09-23 | 16.40 | ▼-0.05 | ▼-0.3% |
| 21-09-22 | 16.45 | ▲0.10 | ▲0.61% |
| 21-09-17 | 16.35 | ▲0.15 | ▲0.93% |
| 21-09-16 | 16.20 | ▼-0.60 | ▼-3.57% |
| 21-09-15 | 16.80 | ▼-0.40 | ▼-2.33% |
| 21-09-14 | 17.20 | ▼-0.40 | ▼-2.27% |
| 21-09-13 | 17.60 | ▲0.60 | ▲3.53% |
| 21-09-10 | 17.00 | ▼-0.60 | ▼-3.41% |
| 21-09-09 | 17.60 | ▲0.55 | ▲3.23% |
| 21-09-08 | 17.05 | ▲0.80 | ▲4.92% |
| 21-09-07 | 16.25 | ▲0.55 | ▲3.5% |
| 21-09-06 | 15.70 | ▼-0.70 | ▼-4.27% |
| 21-09-03 | 16.40 | ▼-0.15 | ▼-0.91% |
| 21-09-02 | 16.55 | ▼-0.20 | ▼-1.19% |
| 21-09-01 | 16.75 | ▲0.05 | ▲0.3% |
| 21-08-31 | 16.70 | ▲0.05 | ▲0.3% |
| 21-08-30 | 16.65 | ▼-0.05 | ▼-0.3% |
| 21-08-27 | 16.70 | ▼-0.60 | ▼-3.47% |
| 21-08-26 | 17.30 | ▼-0.70 | ▼-3.89% |
| 21-08-25 | 18.00 | ▲1.30 | ▲7.78% |
| 21-08-24 | 16.70 | ▲0.60 | ▲3.73% |
| 21-08-23 | 16.10 | -0.00 | -0% |
| 21-08-20 | 16.10 | ▲0.05 | ▲0.31% |
| 21-08-19 | 16.05 | ▼-0.05 | ▼-0.31% |
| 21-08-18 | 16.10 | ▲0.20 | ▲1.26% |
| 21-08-17 | 15.90 | ▼-0.10 | ▼-0.63% |
| 21-08-16 | 16.00 | ▲0.10 | ▲0.63% |
| 21-08-13 | 15.90 | ▲0.15 | ▲0.95% |
| 21-08-12 | 15.75 | ▲0.05 | ▲0.32% |
| 21-08-11 | 15.70 | -0.00 | -0% |
| 21-08-10 | 15.70 | ▼-0.10 | ▼-0.63% |
| 21-08-09 | 15.80 | ▼-0.15 | ▼-0.94% |
| 21-08-06 | 15.95 | -0.00 | -0% |
| 21-08-05 | 15.95 | ▼-0.15 | ▼-0.93% |
| 21-08-04 | 16.10 | ▲0.15 | ▲0.94% |
| 21-08-03 | 15.95 | ▲0.05 | ▲0.31% |
| 21-08-02 | 15.90 | ▼-0.15 | ▼-0.93% |
| 21-07-30 | 16.05 | -0.00 | -0% |
| 21-07-29 | 16.05 | ▲0.35 | ▲2.23% |
| 21-07-28 | 15.70 | ▼-0.20 | ▼-1.26% |
| 21-07-27 | 15.90 | ▼-0.45 | ▼-2.75% |
| 21-07-26 | 16.35 | ▼-0.10 | ▼-0.61% |
| 21-07-23 | 16.45 | ▲0.10 | ▲0.61% |
| 21-07-22 | 16.35 | ▼-0.15 | ▼-0.91% |
| 21-07-21 | 16.50 | ▼-0.25 | ▼-1.49% |
| 21-07-20 | 16.75 | ▼-0.15 | ▼-0.89% |
| 21-07-19 | 16.90 | ▼-0.10 | ▼-0.59% |
| 21-07-16 | 17.00 | ▲0.55 | ▲3.34% |
| 21-07-15 | 16.45 | ▼-2.20 | ▼-11.8% |
| 21-07-14 | 18.65 | -0.00 | -0% |
| 21-07-13 | 18.65 | -0.00 | -0% |
| 21-07-12 | 18.65 | -0.00 | -0% |
| 21-07-09 | 18.65 | ▼-0.40 | ▼-2.1% |
| 21-07-08 | 19.05 | ▼-0.20 | ▼-1.04% |
| 21-07-07 | 19.25 | ▲1.50 | ▲8.45% |
| 21-07-06 | 17.75 | ▲0.35 | ▲2.01% |
| 21-07-05 | 17.40 | ▲0.10 | ▲0.58% |
| 21-07-02 | 17.30 | -0.00 | -0% |
| 21-07-01 | 17.30 | ▲0.30 | ▲1.76% |
| 21-06-30 | 17.00 | ▼-0.30 | ▼-1.73% |
| 21-06-29 | 17.30 | ▼-0.15 | ▼-0.86% |
| 21-06-28 | 17.45 | ▲0.15 | ▲0.87% |
| 21-06-25 | 17.30 | ▲0.35 | ▲2.06% |
| 21-06-24 | 16.95 | ▼-0.20 | ▼-1.17% |
| 21-06-23 | 17.15 | ▲0.05 | ▲0.29% |
| 21-06-22 | 17.10 | ▲0.25 | ▲1.48% |
| 21-06-21 | 16.85 | -0.00 | -0% |
| 21-06-18 | 16.85 | ▼-0.15 | ▼-0.88% |
| 21-06-17 | 17.00 | -0.00 | -0% |
| 21-06-16 | 17.00 | ▲0.10 | ▲0.59% |
| 21-06-15 | 16.90 | ▲0.30 | ▲1.81% |
| 21-06-11 | 16.60 | ▼-0.35 | ▼-2.06% |
| 21-06-10 | 16.95 | ▲0.05 | ▲0.3% |
| 21-06-09 | 16.90 | -0.00 | -0% |
| 21-06-08 | 16.90 | ▲0.40 | ▲2.42% |
| 21-06-07 | 16.50 | ▼-0.35 | ▼-2.08% |
| 21-06-04 | 16.85 | -0.00 | -0% |
| 21-06-03 | 16.85 | ▼-0.05 | ▼-0.3% |
| 21-06-02 | 16.90 | ▲0.15 | ▲0.9% |
| 21-06-01 | 16.75 | ▼-0.20 | ▼-1.18% |
| 21-05-31 | 16.95 | ▼-0.05 | ▼-0.29% |
| 21-05-28 | 17.00 | -0.00 | -0% |
| 21-05-27 | 17.00 | ▼-0.10 | ▼-0.58% |
| 21-05-26 | 17.10 | ▲0.10 | ▲0.59% |
| 21-05-25 | 17.00 | ▲0.45 | ▲2.72% |
| 21-05-24 | 16.55 | ▲0.40 | ▲2.48% |
