Hon Hai Precision ADR

2317q
🏛️ 독일 →
12.10
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
2025-09-26 12.10 12.10 12.10 12.10 0.0M
2025-09-25 12.40 12.70 12.40 12.70 0.0M
2025-09-24 11.90 11.90 11.90 11.90 0.0M
2025-09-23 11.90 12.50 11.90 12.50 0.0M
2025-09-22 11.70 11.70 11.70 11.70 0.0M
2025-09-19 12.00 12.00 12.00 12.00 0.0M
2025-09-18 12.00 12.00 12.00 12.00 0.0M
2025-09-17 11.50 12.50 11.50 12.50 0.0M
2025-09-16 12.10 12.10 12.10 12.10 0.0M
2025-09-15 11.60 11.60 11.60 11.60 0.0M
2025-09-12 11.70 12.40 11.70 12.40 0.0M
2025-09-11 11.50 11.50 11.50 11.50 0.0M
2025-09-10 11.40 11.70 11.40 11.70 0.0M
2025-09-09 11.10 11.30 11.10 11.30 0.0M
2025-09-08 10.90 10.90 10.90 10.90 0.0M
2025-09-05 11.00 11.00 11.00 11.00 0.0M
2025-09-04 10.90 11.90 10.90 11.90 0.0M
2025-09-03 10.60 10.60 10.60 10.60 0.0M
2025-09-02 10.60 10.60 10.60 10.60 0.0M
2025-09-01 10.70 10.70 10.70 10.70 0.0M
2025-08-29 11.00 11.50 11.00 11.50 0.0M
2025-08-28 11.30 11.30 11.30 11.30 0.0M
2025-08-27 11.40 11.40 11.40 11.40 0.0M
2025-08-26 11.40 11.40 11.40 11.40 0.0M
2025-08-25 11.30 11.30 11.30 11.30 0.0M
2025-08-22 11.10 11.10 11.10 11.10 0.0M
2025-08-21 11.20 12.20 11.20 12.20 0.0M
2025-08-20 11.50 11.50 11.50 11.50 0.0M
2025-08-19 11.50 12.40 11.50 12.40 0.0M
2025-08-18 12.40 12.60 12.30 12.60 0.0M
2025-08-15 11.40 12.10 11.40 12.10 0.0M
2025-08-14 11.00 11.80 11.00 11.80 0.0M
2025-08-13 11.00 11.40 11.00 11.40 0.0M
2025-08-12 10.90 11.40 10.90 11.40 0.0M
2025-08-11 11.00 11.30 11.00 11.30 0.0M
2025-08-08 10.80 11.20 10.80 10.90 0.0M
2025-08-07 10.90 11.00 10.90 11.00 0.0M
2025-08-06 10.10 10.70 10.10 10.70 0.0M
2025-08-05 9.90 9.90 9.90 9.90 0.0M
2025-08-04 10.60 10.60 10.60 10.60 0.0M
2025-08-01 10.40 10.40 10.40 10.40 0.0M
2025-07-31 9.70 10.30 9.70 10.30 0.0M
2025-07-30 9.45 10.10 9.45 10.10 0.0M
2025-07-29 9.60 9.60 9.60 9.60 0.0M
2025-07-28 9.55 9.55 9.55 9.55 0.0M
2025-07-25 9.60 9.60 9.60 9.60 0.0M
2025-07-24 9.30 9.95 9.30 9.95 0.0M
2025-07-23 8.90 9.40 8.90 9.40 0.0M
2025-07-22 9.15 9.30 9.15 9.30 0.0M
2025-07-21 9.20 9.45 9.20 9.45 0.0M
2025-07-18 9.45 9.45 9.45 9.45 0.0M
2025-07-17 9.40 10.20 9.40 10.20 0.0M
2025-07-16 9.40 9.40 9.40 9.40 0.0M
2025-07-15 8.95 8.95 8.95 8.95 0.0M
2025-07-14 8.95 8.95 8.95 8.95 0.0M
2025-07-11 8.95 8.95 8.95 8.95 0.0M
2025-07-10 8.95 8.95 8.95 8.95 0.0M
2025-07-09 8.85 8.85 8.85 8.85 0.0M
2025-07-08 9.00 9.20 9.00 9.20 0.0M
2025-07-07 9.15 9.95 9.15 9.85 0.0M
2025-07-04 9.20 9.20 9.20 9.20 0.0M
2025-07-03 8.95 8.95 8.95 8.95 0.0M
2025-07-02 8.95 8.95 8.95 8.95 0.0M
2025-07-01 8.70 8.70 8.70 8.70 0.0M
2025-06-30 9.10 9.10 9.10 9.10 0.0M
2025-06-27 8.95 8.95 8.95 8.95 0.0M
2025-06-26 9.30 9.30 9.30 9.30 0.0M
2025-06-25 8.85 8.85 8.85 8.85 0.0M
2025-06-24 8.75 8.75 8.75 8.75 0.0M
2025-06-23 8.75 8.75 8.75 8.75 0.0M
2025-06-20 8.75 8.75 8.75 8.75 0.0M
2025-06-19 8.75 8.75 8.75 8.75 0.0M
2025-06-18 8.75 8.75 8.75 8.75 0.0M
2025-06-17 8.95 9.20 8.95 9.20 0.0M
2025-06-16 9.00 9.00 9.00 9.00 0.0M
2025-06-13 9.00 9.25 9.00 9.25 0.0M
2025-06-12 9.10 9.35 9.10 9.35 0.0M
2025-06-11 9.00 9.15 9.00 9.15 0.0M
2025-06-10 8.80 9.25 8.80 9.25 0.0M
2025-06-09 8.90 8.90 8.90 8.90 0.0M
2025-06-06 8.80 8.80 8.80 8.80 0.0M
2025-06-05 8.85 8.85 8.85 8.85 0.0M
2025-06-04 8.90 8.90 8.90 8.90 0.0M
2025-06-03 8.70 8.70 8.70 8.70 0.0M
2025-06-02 8.80 8.80 8.80 8.80 0.0M
2025-05-30 8.70 8.70 8.70 8.70 0.0M
2025-05-29 8.60 8.60 8.60 8.60 0.0M
2025-05-28 8.80 8.80 8.80 8.80 0.0M
2025-05-27 8.80 8.80 8.80 8.80 0.0M
2025-05-26 8.80 8.80 8.80 8.80 0.0M
2025-05-23 8.50 8.50 8.50 8.50 0.0M
2025-05-22 8.65 8.65 8.65 8.65 0.0M
2025-05-21 8.55 8.55 8.55 8.55 0.0M
2025-05-20 8.90 8.90 8.90 8.90 0.0M
2025-05-19 9.00 9.00 9.00 9.00 0.0M
2025-05-16 9.25 9.25 9.25 9.25 0.0M
2025-05-15 9.25 9.30 9.25 9.30 0.0M
2025-05-14 9.00 10.50 9.00 10.00 0.0M
2025-05-13 9.15 9.15 9.15 9.15 0.0M
2025-05-12 8.60 9.20 8.60 9.20 0.0M
2025-05-09 8.40 8.40 8.40 8.40 0.0M
2025-05-08 7.90 7.90 7.90 7.90 0.0M
2025-05-07 8.20 8.20 8.20 8.20 0.0M
2025-05-06 8.35 8.65 8.35 8.65 0.0M
2025-05-05 8.20 8.50 8.20 8.50 0.0M
2025-05-02 8.30 8.70 8.30 8.30 0.0M
2025-04-30 7.70 7.70 7.70 7.70 0.0M
2025-04-29 7.60 7.60 7.60 7.60 0.0M
2025-04-28 7.60 7.60 7.60 7.60 0.0M
2025-04-25 7.35 7.50 7.35 7.50 0.0M
2025-04-24 7.15 7.20 7.15 7.20 0.0M
2025-04-23 7.35 7.70 7.35 7.70 0.0M
2025-04-22 6.80 6.80 6.80 6.80 0.0M
2025-04-17 7.20 7.20 7.20 7.20 0.0M
2025-04-16 7.20 7.20 7.20 7.20 0.0M
2025-04-15 7.35 7.60 7.35 7.60 0.0M
2025-04-14 7.35 7.80 7.35 7.35 0.0M
2025-04-11 7.00 7.20 7.00 7.20 0.0M
2025-04-10 8.00 8.00 6.75 6.75 0.0M
2025-04-09 6.30 6.30 6.20 6.20 0.0M
2025-04-08 6.45 6.45 6.45 6.45 0.0M
2025-04-07 7.50 7.50 6.40 6.80 0.0M
2025-04-04 7.60 7.60 7.35 7.35 0.0M
2025-04-03 8.30 8.30 7.80 7.80 0.0M
2025-04-02 8.60 8.70 8.45 8.45 0.0M
2025-04-01 8.30 8.60 8.30 8.60 0.0M
2025-03-31 8.25 8.25 8.25 8.25 0.0M
2025-03-28 8.50 8.70 8.50 8.50 0.0M
2025-03-27 9.00 9.00 9.00 9.00 0.0M
2025-03-26 9.00 9.00 9.00 9.00 0.0M
2025-03-25 9.00 9.00 9.00 9.00 0.0M
2025-03-24 9.35 9.35 9.35 9.35 0.0M
2025-03-21 9.00 9.00 9.00 9.00 0.0M
2025-03-20 9.00 9.00 9.00 9.00 0.0M
2025-03-19 8.50 8.95 8.50 8.95 0.0M
2025-03-18 8.90 8.90 8.90 8.90 0.0M
2025-03-17 9.50 9.50 9.50 9.50 0.0M
2025-03-14 9.10 9.70 9.10 9.70 0.0M
2025-03-13 9.00 9.00 9.00 9.00 0.0M
2025-03-12 9.40 9.60 9.40 9.60 0.0M
2025-03-11 9.30 9.30 9.30 9.30 0.0M
2025-03-10 9.30 9.30 9.30 9.30 0.0M
2025-03-07 9.50 9.50 9.50 9.50 0.0M
2025-03-06 9.50 9.55 9.50 9.50 0.0M
2025-03-05 9.70 9.80 9.70 9.70 0.0M
2025-03-04 9.50 10.10 9.50 10.10 0.0M
2025-03-03 9.65 9.65 9.65 9.65 0.0M
2025-02-28 9.90 10.00 9.90 10.00 0.0M
2025-02-27 10.20 10.20 10.20 10.20 0.0M
2025-02-26 10.30 10.30 10.30 10.30 0.0M
2025-02-25 10.30 10.30 10.30 10.30 0.0M
2025-02-24 10.40 10.40 10.40 10.40 0.0M
2025-02-21 10.60 10.60 10.60 10.60 0.0M
2025-02-20 10.30 10.30 10.30 10.30 0.0M
2025-02-19 10.60 10.60 10.60 10.60 0.0M
2025-02-18 10.60 10.60 10.50 10.50 0.0M
2025-02-17 10.90 10.90 10.90 10.90 0.0M
2025-02-14 10.20 10.30 10.20 10.30 0.0M
2025-02-13 10.00 10.50 10.00 10.50 0.0M
2025-02-12 10.20 10.20 10.20 10.20 0.0M
2025-02-11 10.20 10.80 10.20 10.80 0.0M
2025-02-10 9.75 10.20 9.75 10.20 0.0M
2025-02-07 10.00 10.30 10.00 10.30 0.0M
2025-02-06 10.00 10.00 10.00 10.00 0.0M
2025-02-05 9.80 9.80 9.80 9.80 0.0M
2025-02-04 9.80 9.80 9.80 9.80 0.0M
2025-02-03 9.95 9.95 9.95 9.95 0.0M
2025-01-31 10.10 10.20 10.10 10.20 0.0M
2025-01-30 10.00 10.00 10.00 10.00 0.0M
2025-01-29 9.55 10.10 9.55 10.10 0.0M
2025-01-28 10.40 10.40 9.75 9.75 0.0M
2025-01-27 10.20 10.20 9.70 9.70 0.0M
2025-01-24 10.80 10.80 10.80 10.80 0.0M
2025-01-23 10.30 10.50 10.00 10.50 0.0M
2025-01-22 10.30 11.00 10.30 11.00 0.0M
2025-01-21 10.20 10.20 10.20 10.20 0.0M
2025-01-20 10.30 10.30 10.30 10.30 0.0M
2025-01-17 10.00 10.00 10.00 10.00 0.0M
2025-01-16 10.00 10.90 10.00 10.90 0.0M
2025-01-15 10.00 10.00 10.00 10.00 0.0M
2025-01-14 10.00 10.60 10.00 10.60 0.0M
2025-01-13 10.20 10.20 10.10 10.10 0.0M
2025-01-10 10.20 10.60 10.20 10.60 0.0M
2025-01-09 10.60 11.00 10.60 11.00 0.0M
2025-01-08 10.80 11.30 10.80 11.30 0.0M
2025-01-07 10.60 11.30 10.60 11.20 0.0M
2025-01-06 11.20 11.20 11.00 11.00 0.0M
2025-01-03 10.40 10.80 10.40 10.80 0.0M
2025-01-02 10.40 10.40 10.40 10.40 0.0M