Himax

HIMX
🏛️ 영국 →
8.51
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
2024-12-31 8.13 8.39 8.10 8.13 0.0M
2024-12-30 8.13 8.18 7.86 8.13 0.0M
2024-12-27 7.98 8.22 7.93 7.98 0.0M
2024-12-26 8.14 8.30 8.00 8.14 0.0M
2024-12-24 8.10 8.15 7.85 8.10 0.1M
2024-12-23 7.99 8.00 7.67 7.99 0.0M
2024-12-20 7.52 7.74 7.00 7.52 0.0M
2024-12-19 7.58 7.90 7.58 7.58 0.1M
2024-12-18 7.91 8.25 7.83 7.91 0.2M
2024-12-17 7.79 8.00 7.55 7.79 0.1M
2024-12-16 8.29 8.75 7.99 8.29 0.0M
2024-12-13 8.67 9.92 8.11 8.67 0.1M
2024-12-12 8.72 8.76 6.51 8.72 0.3M
2024-12-11 6.64 6.85 6.51 6.64 0.0M
2024-12-10 6.87 6.99 6.83 6.87 0.0M
2024-12-09 6.86 6.99 6.73 6.86 0.0M
2024-12-06 6.63 6.77 6.20 6.63 0.0M
2024-12-05 6.18 6.24 5.97 6.18 0.0M
2024-12-04 6.21 6.21 5.59 6.21 0.0M
2024-12-03 5.42 5.48 5.37 5.42 0.0M
2024-12-02 5.42 5.50 5.39 5.42 0.0M
2024-11-29 5.40 5.53 5.15 5.40 0.0M
2024-11-27 5.13 5.31 5.12 5.13 0.0M
2024-11-26 5.23 5.36 5.22 5.23 0.0M
2024-11-25 5.37 5.45 5.23 5.37 0.0M
2024-11-22 5.22 5.27 5.17 5.22 0.0M
2024-11-21 5.23 5.23 5.16 5.23 0.0M
2024-11-20 5.17 5.24 5.15 5.17 0.0M
2024-11-19 5.29 5.35 5.23 5.29 0.0M
2024-11-18 5.19 5.27 5.15 5.19 0.0M
2024-11-15 5.18 5.45 5.15 5.18 0.0M
2024-11-14 5.32 5.40 5.31 5.32 0.0M
2024-11-13 5.37 5.51 5.33 5.37 0.0M
2024-11-12 5.48 5.68 5.46 5.48 0.0M
2024-11-11 5.72 5.94 5.69 5.72 0.0M
2024-11-08 5.87 5.92 5.77 5.87 0.0M
2024-11-07 5.82 6.34 5.82 5.82 0.0M
2024-11-06 5.93 6.00 5.86 5.93 0.0M
2024-11-05 5.82 5.83 5.71 5.82 0.0M
2024-11-04 5.78 5.85 5.76 5.78 0.0M
2024-11-01 5.80 5.90 5.76 5.80 0.0M
2024-10-31 5.73 5.95 5.73 5.73 0.0M
2024-10-30 6.00 6.13 6.00 6.00 0.0M
2024-10-29 6.17 6.17 6.13 6.17 0.0M
2024-10-28 6.16 6.19 6.09 6.16 0.0M
2024-10-25 6.19 6.23 6.16 6.19 0.0M
2024-10-24 6.20 6.20 6.05 6.20 0.0M
2024-10-23 6.07 6.25 6.07 6.07 0.0M
2024-10-22 6.26 6.37 6.25 6.26 0.0M
2024-10-21 6.30 6.30 6.20 6.30 0.0M
2024-10-18 6.21 6.38 6.21 6.21 0.0M
2024-10-17 6.28 6.33 6.19 6.28 0.0M
2024-10-16 6.20 6.30 6.10 6.20 0.0M
2024-10-15 6.29 6.35 6.12 6.29 0.0M
2024-10-14 6.33 6.37 6.18 6.33 0.0M
2024-10-11 6.30 6.31 6.02 6.30 0.0M
2024-10-10 6.03 6.04 5.87 6.03 0.0M
2024-10-09 5.94 6.01 5.94 5.94 0.0M
2024-10-08 6.01 6.03 5.84 6.01 0.0M
2024-10-07 5.90 6.01 5.64 5.90 0.0M
2024-10-04 5.53 5.73 5.53 5.53 0.0M
2024-10-03 5.54 5.57 5.40 5.54 0.0M
2024-10-02 5.46 5.47 5.39 5.46 0.0M
2024-10-01 5.43 5.57 5.38 5.43 0.0M
2024-09-30 5.47 5.59 5.47 5.47 0.0M
2024-09-27 5.59 5.74 5.59 5.59 0.0M
2024-09-26 5.62 5.66 5.56 5.62 0.0M
2024-09-25 5.42 5.45 5.40 5.42 0.0M
2024-09-24 5.47 5.49 5.40 5.47 0.0M
2024-09-23 5.38 5.40 5.36 5.38 0.0M
2024-09-20 5.42 5.44 5.37 5.42 0.0M
2024-09-19 5.46 5.50 5.43 5.46 0.0M
2024-09-18 5.35 5.40 5.31 5.35 0.0M
2024-09-17 5.38 5.44 5.37 5.38 0.0M
2024-09-16 5.27 5.49 5.27 5.27 0.0M
2024-09-13 5.51 5.55 5.47 5.51 0.0M
2024-09-12 5.44 5.44 5.39 5.44 0.0M
2024-09-11 5.39 5.40 5.32 5.39 0.0M
2024-09-10 5.36 5.48 5.32 5.36 0.0M
2024-09-09 5.44 5.48 5.38 5.44 0.0M
2024-09-06 5.39 5.55 5.38 5.39 0.0M
2024-09-05 5.55 5.59 5.53 5.55 0.0M
2024-09-04 5.57 5.60 5.53 5.57 0.0M
2024-09-03 5.55 5.89 5.55 5.55 0.0M
2024-08-30 5.92 5.97 5.92 5.92 0.0M
2024-08-29 5.92 5.94 5.81 5.92 0.0M
2024-08-28 5.80 5.90 5.74 5.80 0.0M
2024-08-27 5.85 5.89 5.80 5.85 0.0M
2024-08-26 5.86 6.00 5.50 5.86 0.0M
2024-08-23 5.95 6.00 5.90 5.95 0.0M
2024-08-22 5.89 6.14 5.89 5.89 0.0M
2024-08-21 6.11 6.11 5.91 6.11 0.0M
2024-08-20 5.83 5.89 5.75 5.83 0.0M
2024-08-19 5.75 5.77 5.66 5.75 0.0M
2024-08-16 5.69 5.75 5.66 5.69 0.0M
2024-08-15 5.70 5.72 5.45 5.70 0.0M
2024-08-14 5.47 5.56 5.43 5.47 0.0M
2024-08-13 5.51 5.55 5.45 5.51 0.0M
2024-08-12 5.45 5.55 5.42 5.45 0.0M
2024-08-09 5.61 5.79 5.55 5.61 0.0M
2024-08-08 5.67 5.84 5.35 5.67 0.0M
2024-08-07 5.89 6.06 5.89 5.89 0.0M
2024-08-06 5.95 5.96 5.79 5.95 0.0M
2024-08-05 5.84 6.00 5.57 5.84 0.0M
2024-08-02 6.10 6.19 6.00 6.10 0.0M
2024-08-01 6.33 6.81 6.33 6.33 0.0M
2024-07-31 6.77 6.96 6.75 6.77 0.0M
2024-07-30 6.79 7.11 6.74 6.79 0.0M
2024-07-29 7.12 7.20 7.11 7.12 0.0M
2024-07-26 7.15 7.18 7.04 7.15 0.0M
2024-07-25 7.17 7.28 7.11 7.17 0.0M
2024-07-24 7.36 7.47 7.35 7.36 0.0M
2024-07-23 7.48 7.50 7.43 7.48 0.0M
2024-07-22 7.48 7.51 7.43 7.48 0.0M
2024-07-19 7.44 7.47 7.37 7.44 0.0M
2024-07-18 7.50 7.80 7.41 7.50 0.0M
2024-07-17 7.72 8.06 7.72 7.72 0.0M
2024-07-16 8.09 8.20 7.99 8.09 0.0M
2024-07-15 8.27 8.38 8.13 8.27 0.0M
2024-07-12 8.37 8.50 8.28 8.37 0.0M
2024-07-11 8.18 8.25 7.98 8.18 0.0M
2024-07-10 8.24 8.20 8.07 8.13 0.0M
2024-07-09 8.09 8.09 7.97 7.97 0.0M
2024-07-08 7.82 8.23 7.90 8.23 0.0M
2024-07-05 7.75 7.75 7.62 7.68 0.0M
2024-07-03 7.94 7.94 7.83 7.83 0.0M
2024-07-02 7.72 7.72 7.64 7.64 0.0M
2024-07-01 7.95 7.87 7.62 7.62 0.0M
2024-06-28 8.29 8.18 8.07 8.12 0.0M
2024-06-27 8.22 8.32 8.18 8.26 0.0M
2024-06-26 8.44 8.62 8.32 8.32 0.0M
2024-06-25 8.12 8.46 8.12 8.41 0.0M
2024-06-24 8.00 8.23 7.90 8.15 0.0M
2024-06-21 8.50 8.57 8.03 8.44 0.0M
2024-06-20 7.50 8.49 7.50 8.49 0.0M
2024-06-18 6.70 7.39 6.70 7.37 0.0M
2024-06-17 6.60 6.68 6.59 6.59 0.0M
2024-06-14 6.61 6.63 6.58 6.63 0.0M
2024-06-13 7.00 7.00 6.86 6.86 0.0M
2024-06-12 7.00 7.10 7.00 7.09 0.0M
2024-06-11 6.60 6.96 6.82 6.94 0.0M
2024-06-10 6.50 6.59 6.50 6.59 0.0M
2024-06-07 6.59 6.57 6.56 6.57 0.0M
2024-06-06 6.61 6.61 6.55 6.58 0.0M
2024-06-05 6.51 6.51 6.48 6.49 0.0M
2024-06-04 6.62 6.63 6.54 6.54 0.0M
2024-06-03 6.71 6.71 6.61 6.63 0.0M
2024-05-31 6.46 6.52 6.38 6.38 0.0M
2024-05-30 6.40 6.51 6.40 6.51 0.0M
2024-05-29 6.40 6.42 6.38 6.42 0.0M
2024-05-28 6.44 6.45 6.44 6.45 0.0M
2024-05-24 6.46 6.48 6.44 6.44 0.0M
2024-05-23 6.76 6.76 6.60 6.60 0.0M
2024-05-22 6.51 6.57 6.52 6.57 0.0M
2024-05-21 6.59 6.60 6.57 6.58 0.0M
2024-05-20 6.61 6.77 6.61 6.77 0.0M
2024-05-17 6.54 6.70 6.66 6.69 0.0M
2024-05-16 6.42 6.58 6.42 6.55 0.0M
2024-05-15 6.24 6.33 6.24 6.33 0.0M
2024-05-14 6.03 6.16 6.03 6.11 0.0M
2024-05-13 5.89 6.03 5.90 6.03 0.0M
2024-05-10 5.86 5.93 5.82 5.83 0.0M
2024-05-09 5.59 5.81 5.62 5.68 0.0M
2024-05-08 5.19 5.19 5.18 5.19 0.0M