Hon Hai Precision ADR

2317q
🏛️ 미국 →
14.69
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 14.26 14.89 14.26 14.69 0.0M
2025-09-26 14.65 14.80 14.35 14.56 0.0M
2025-09-25 15.08 15.12 14.90 15.00 0.0M
2025-09-24 14.75 14.91 14.35 14.65 0.0M
2025-09-23 14.10 14.79 14.10 14.60 0.0M
2025-09-22 14.37 14.37 14.15 14.32 0.1M
2025-09-19 14.51 14.51 14.15 14.35 0.1M
2025-09-18 14.40 14.61 14.25 14.60 0.0M
2025-09-17 14.40 14.40 14.10 14.10 0.1M
2025-09-16 14.37 14.50 14.30 14.33 0.0M
2025-09-15 14.50 14.50 14.32 14.39 0.1M
2025-09-12 14.40 14.50 14.00 14.32 0.0M
2025-09-11 14.06 14.48 14.06 14.37 0.0M
2025-09-10 13.41 14.00 13.41 13.96 0.0M
2025-09-09 13.13 13.75 13.13 13.70 0.0M
2025-09-08 13.54 13.54 13.32 13.36 0.0M
2025-09-05 12.93 13.60 12.93 13.22 0.0M
2025-09-04 12.65 13.22 12.65 13.13 0.0M
2025-09-03 12.55 13.20 12.55 13.06 0.0M
2025-09-02 12.91 12.91 12.60 12.73 0.1M
2025-08-29 13.35 13.45 13.09 13.26 0.0M
2025-08-28 13.69 13.69 13.45 13.55 0.0M
2025-08-27 13.66 13.69 13.45 13.59 0.0M
2025-08-26 13.60 13.69 13.55 13.66 0.0M
2025-08-25 13.60 13.69 13.55 13.55 0.0M
2025-08-22 13.42 13.69 13.42 13.67 0.0M
2025-08-21 13.32 13.80 13.32 13.69 0.1M
2025-08-20 13.25 13.52 13.00 13.24 0.1M
2025-08-19 13.88 13.95 13.62 13.76 0.1M
2025-08-18 13.95 14.04 13.89 13.93 0.1M
2025-08-15 14.06 14.06 13.68 13.88 0.1M
2025-08-14 13.52 14.04 13.52 14.02 0.1M
2025-08-13 13.19 13.25 13.15 13.15 0.1M
2025-08-12 12.83 13.19 12.83 13.13 0.0M
2025-08-11 13.05 13.19 12.71 13.14 0.1M
2025-08-08 12.66 13.25 12.66 12.99 0.1M
2025-08-07 12.53 13.16 12.53 12.96 0.1M
2025-08-06 12.48 12.48 12.22 12.37 0.1M
2025-08-05 12.20 12.30 12.00 12.18 0.1M
2025-08-04 12.00 12.05 11.67 12.02 0.0M
2025-08-01 11.77 12.00 11.77 11.92 0.0M
2025-07-31 11.76 11.80 11.60 11.65 0.0M
2025-07-30 11.50 11.64 11.27 11.34 0.0M
2025-07-29 11.69 11.69 11.50 11.55 0.0M
2025-07-28 11.38 11.79 11.38 11.79 0.0M
2025-07-25 11.35 11.78 11.34 11.78 0.1M
2025-07-24 11.33 11.73 11.33 11.69 0.1M
2025-07-23 11.01 11.49 11.00 11.33 0.1M
2025-07-22 11.02 11.20 10.94 11.03 0.0M
2025-07-21 11.20 11.31 11.20 11.23 0.0M
2025-07-18 11.30 11.31 11.00 11.22 0.0M
2025-07-17 11.13 11.30 11.00 11.25 0.0M
2025-07-16 11.21 11.21 11.00 11.07 0.0M
2025-07-15 11.05 11.13 10.68 11.07 0.0M
2025-07-14 11.07 11.07 10.93 10.95 0.0M
2025-07-11 10.98 11.07 10.93 10.93 0.0M
2025-07-10 11.00 11.07 10.90 11.07 0.0M
2025-07-09 10.90 11.10 10.90 11.01 0.0M
2025-07-08 11.20 11.20 10.80 10.80 0.0M
2025-07-07 11.30 11.32 11.03 11.09 0.0M
2025-07-03 11.61 11.61 11.22 11.42 0.0M
2025-07-02 11.00 11.60 10.59 11.60 0.2M
2025-07-01 10.73 11.23 10.73 11.00 0.0M
2025-06-30 11.13 11.13 10.82 10.88 0.0M
2025-06-27 11.20 11.20 11.10 11.18 0.0M
2025-06-26 11.20 11.20 10.90 11.14 0.0M
2025-06-25 11.00 11.07 10.94 10.96 0.0M
2025-06-24 10.32 11.00 10.32 10.94 0.1M
2025-06-23 10.42 10.75 10.31 10.50 0.0M
2025-06-20 10.65 10.75 10.30 10.42 0.0M
2025-06-18 10.30 10.65 10.30 10.58 0.0M
2025-06-17 10.82 10.82 10.43 10.43 0.0M
2025-06-16 10.60 10.74 10.50 10.62 0.0M
2025-06-13 10.70 10.74 10.50 10.50 0.0M
2025-06-12 10.33 10.84 10.33 10.76 0.0M
2025-06-11 10.44 10.57 10.30 10.40 0.0M
2025-06-10 10.10 10.45 10.10 10.45 0.0M
2025-06-09 10.23 10.44 10.21 10.36 0.1M
2025-06-06 10.10 10.38 10.10 10.28 0.0M
2025-06-05 10.20 10.35 10.15 10.26 0.0M
2025-06-04 10.32 10.45 10.32 10.35 0.0M
2025-06-03 10.32 10.32 10.15 10.18 0.0M
2025-06-02 10.10 10.30 10.10 10.26 0.0M
2025-05-30 9.95 10.41 9.95 10.20 0.0M
2025-05-29 10.20 10.45 10.20 10.30 0.1M
2025-05-28 10.20 10.31 10.05 10.15 0.0M
2025-05-27 9.74 10.30 9.73 10.27 0.1M
2025-05-23 10.29 10.29 9.92 10.16 0.0M
2025-05-22 10.30 10.30 10.15 10.23 0.0M
2025-05-21 10.15 10.44 10.15 10.23 0.3M
2025-05-20 10.25 10.25 10.05 10.22 0.0M
2025-05-19 10.32 10.35 10.17 10.33 0.0M
2025-05-16 10.75 10.75 10.39 10.45 0.0M
2025-05-15 10.54 10.73 10.43 10.55 0.0M
2025-05-14 10.48 11.25 10.48 11.05 0.0M
2025-05-13 10.24 10.50 10.24 10.40 0.1M
2025-05-12 10.00 10.45 9.88 10.30 0.0M
2025-05-09 9.35 9.72 9.35 9.65 0.0M
2025-05-08 9.72 9.72 9.49 9.65 0.0M
2025-05-07 9.61 9.61 9.26 9.50 0.0M
2025-05-06 9.75 9.75 9.54 9.68 0.0M
2025-05-05 9.75 9.75 9.55 9.65 0.0M
2025-05-02 9.33 9.65 9.33 9.64 0.0M
2025-05-01 8.92 9.10 8.89 8.99 0.0M
2025-04-30 8.89 8.89 8.57 8.74 0.0M
2025-04-29 8.50 8.89 8.50 8.87 0.1M
2025-04-28 8.57 8.76 8.57 8.68 0.0M
2025-04-25 8.55 8.67 8.50 8.53 0.2M
2025-04-24 8.57 8.68 8.45 8.50 0.2M
2025-04-23 8.30 8.80 8.30 8.60 0.1M
2025-04-22 7.83 8.25 7.83 8.24 0.1M
2025-04-21 7.83 8.21 7.83 8.15 0.0M
2025-04-17 8.00 8.30 7.90 8.10 0.1M
2025-04-16 8.40 8.47 8.15 8.17 0.0M
2025-04-15 8.71 8.71 8.46 8.50 0.0M
2025-04-14 8.40 8.66 8.40 8.46 0.1M
2025-04-11 7.35 8.40 7.35 8.29 0.0M
2025-04-10 7.76 8.00 7.04 7.15 0.1M
2025-04-09 7.11 7.70 6.75 7.64 0.2M
2025-04-08 7.86 7.86 7.17 7.17 0.1M
2025-04-07 7.13 8.06 7.01 8.00 0.1M
2025-04-04 8.42 8.50 8.06 8.09 0.1M
2025-04-03 8.87 8.91 8.59 8.65 0.0M
2025-04-02 8.91 9.19 8.81 9.12 0.0M
2025-04-01 9.00 9.09 8.68 9.08 0.1M
2025-03-31 8.74 8.90 8.42 8.81 0.1M
2025-03-28 9.50 9.50 9.00 9.07 0.1M
2025-03-27 9.80 9.85 9.50 9.55 0.0M
2025-03-26 9.95 10.08 9.70 9.87 0.2M
2025-03-25 9.86 10.02 9.80 9.90 0.1M
2025-03-24 9.85 9.98 9.82 9.86 0.2M
2025-03-21 9.90 10.00 9.85 9.85 0.1M
2025-03-20 9.55 9.99 9.55 9.96 0.0M
2025-03-19 10.00 10.00 9.80 9.90 0.0M
2025-03-18 10.10 10.12 9.98 10.05 0.0M
2025-03-17 10.35 10.35 10.14 10.22 0.0M
2025-03-14 10.33 10.84 10.05 10.71 0.0M
2025-03-13 10.13 10.27 10.01 10.14 0.0M
2025-03-12 10.23 10.45 10.23 10.45 0.0M
2025-03-11 10.05 10.23 10.00 10.14 0.0M
2025-03-10 10.45 10.45 10.05 10.05 0.0M
2025-03-07 10.20 10.35 10.00 10.35 0.0M
2025-03-06 10.15 10.47 10.15 10.35 0.0M
2025-03-05 10.00 10.72 9.95 10.56 0.0M
2025-03-04 9.76 10.34 9.75 10.26 0.1M
2025-03-03 10.49 10.49 9.89 9.97 0.0M
2025-02-28 10.21 10.41 10.21 10.40 0.0M
2025-02-27 10.25 10.75 10.25 10.41 0.1M
2025-02-26 10.60 10.99 10.48 10.90 0.0M
2025-02-25 10.82 10.90 10.63 10.63 0.0M
2025-02-24 11.00 11.12 10.90 10.98 0.0M
2025-02-21 11.25 11.25 10.90 10.92 0.0M
2025-02-20 11.00 11.10 10.82 10.98 0.1M
2025-02-19 10.90 11.14 10.90 11.14 0.0M
2025-02-18 11.02 11.12 11.00 11.06 0.0M
2025-02-14 10.41 10.90 10.41 10.75 0.0M
2025-02-13 10.41 11.00 10.41 10.98 0.1M
2025-02-12 10.80 10.80 10.41 10.68 0.0M
2025-02-11 10.59 10.87 10.37 10.82 0.0M
2025-02-10 10.40 10.67 10.40 10.64 0.1M
2025-02-07 10.32 10.84 10.32 10.68 0.0M
2025-02-06 10.27 10.47 10.27 10.43 0.0M
2025-02-05 10.09 10.40 10.09 10.29 0.0M
2025-02-04 9.74 10.15 9.74 10.03 0.0M
2025-02-03 10.25 10.32 9.90 10.15 0.1M
2025-01-31 10.72 10.81 10.50 10.60 0.0M
2025-01-30 10.35 10.63 10.35 10.50 0.0M
2025-01-29 10.25 10.47 10.25 10.36 0.0M
2025-01-28 10.10 10.37 10.10 10.37 0.1M
2025-01-27 10.92 10.92 10.25 10.26 0.1M
2025-01-24 10.82 11.10 10.82 10.99 0.0M
2025-01-23 10.75 11.03 10.75 11.03 0.0M
2025-01-22 11.01 11.06 10.91 11.04 0.0M
2025-01-21 10.65 10.95 10.64 10.90 0.0M
2025-01-17 10.61 10.70 10.30 10.64 0.1M
2025-01-16 10.60 10.65 10.46 10.58 0.0M
2025-01-15 10.20 10.58 10.20 10.46 0.0M
2025-01-14 10.20 10.50 10.16 10.49 0.1M
2025-01-13 10.30 10.40 10.14 10.21 0.1M
2025-01-10 11.10 11.11 10.79 10.85 0.1M
2025-01-08 11.45 11.45 11.20 11.20 0.0M
2025-01-07 11.49 11.58 11.34 11.40 0.0M
2025-01-06 11.47 11.47 11.29 11.32 0.1M
2025-01-03 11.15 11.15 10.87 11.00 0.0M
2025-01-02 11.15 11.15 10.80 10.90 0.1M