ASM Pacific Technology Ltd (0522)

0522
🏛️ 홍콩 →
78.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 79.45 79.90 78.90 79.65 171.1K
09:35 79.70 79.90 79.30 79.55 91.7K
09:40 79.50 80.80 79.15 80.30 347.5K
09:45 80.40 80.45 79.70 79.70 41.1K
09:50 79.65 80.00 79.60 79.95 48.0K
09:55 79.90 79.95 79.30 79.30 64.4K
10:00 79.35 79.35 79.10 79.15 72.3K
10:05 79.10 79.25 79.00 79.00 81.1K
10:10 78.95 78.95 78.55 78.70 107.8K
10:15 78.65 78.65 78.45 78.55 52.4K
10:20 78.60 78.80 78.60 78.70 34.5K
10:25 78.65 78.65 78.55 78.65 41.6K
10:30 78.70 78.80 78.65 78.80 29.4K
10:35 78.85 79.15 78.85 79.10 37.7K
10:40 79.05 79.55 79.05 79.50 30.7K
10:45 79.55 79.90 79.50 79.90 52.3K
10:50 79.85 79.90 79.40 79.60 35.7K
10:55 79.70 79.85 79.55 79.85 23.7K
11:00 79.95 79.95 79.75 79.75 31.5K
11:05 79.80 80.00 79.80 80.00 44.9K
11:10 79.95 80.00 79.70 79.75 33.6K
11:15 79.70 79.75 79.65 79.75 17.1K
11:20 79.80 79.85 79.70 79.75 34.4K
11:25 79.70 79.75 79.50 79.50 52.5K
11:30 79.55 79.55 79.40 79.45 12.0K
11:35 79.50 79.55 79.50 79.55 22.2K
11:40 79.60 79.70 79.60 79.65 12.1K
11:45 79.70 79.80 79.70 79.75 23.8K
11:50 79.80 79.85 79.75 79.80 25.0K
11:55 79.85 79.90 79.80 79.90 15.4K
13:00 79.85 79.85 79.45 79.45 76.6K
13:05 79.40 79.45 79.05 79.05 54.0K
13:10 79.10 79.40 79.05 79.35 26.4K
13:15 79.40 79.40 79.30 79.40 30.2K
13:20 79.45 79.60 79.40 79.50 22.2K
13:25 79.55 79.55 79.40 79.45 23.9K
13:30 79.50 79.50 79.40 79.45 16.9K
13:35 79.40 79.40 79.20 79.30 33.8K
13:40 79.30 79.40 79.30 79.40 10.1K
13:45 79.35 79.40 79.35 79.40 17.4K
13:50 79.35 79.45 79.35 79.45 27.6K
13:55 79.40 79.45 79.40 79.45 18.7K
14:00 79.50 79.55 79.45 79.50 21.2K
14:05 79.50 79.50 79.40 79.40 38.7K
14:10 79.35 79.40 79.20 79.20 37.5K
14:15 79.25 79.35 79.20 79.35 33.9K
14:20 79.30 79.40 79.30 79.40 23.9K
14:25 79.35 79.70 79.35 79.70 23.7K
14:30 79.75 79.80 79.60 79.80 48.9K
14:35 79.85 79.95 79.80 79.85 36.8K
14:40 79.90 80.00 79.75 80.00 42.2K
14:45 80.00 80.10 79.85 79.85 135.2K
14:50 79.90 80.00 79.85 80.00 15.7K
14:55 79.95 80.05 79.95 80.05 29.8K
15:00 80.00 80.00 79.85 79.90 23.7K
15:05 79.85 79.95 79.85 79.90 35.0K
15:10 79.85 79.85 79.70 79.75 128.2K
15:15 79.80 79.80 79.75 79.75 23.7K
15:20 79.80 79.80 79.30 79.35 36.8K
15:25 79.30 79.40 79.30 79.35 21.8K
15:30 79.35 79.35 79.05 79.05 22.5K
15:35 79.05 79.15 78.90 78.95 46.9K
15:40 78.95 78.95 78.55 78.60 55.1K
15:45 78.65 78.70 78.55 78.60 57.8K
15:50 78.65 79.00 78.65 78.90 75.8K
15:55 78.95 79.00 78.80 79.00 109.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 80.20 81.45 78.40 78.85 2.5M
2025-09-25 85.60 85.80 80.20 81.45 4.0M
2025-09-24 77.55 85.90 77.45 83.90 6.7M
2025-09-23 79.60 80.95 78.45 79.00 3.2M
2025-09-22 77.40 79.40 76.15 79.25 2.3M
2025-09-19 77.50 79.75 75.80 76.95 3.8M
2025-09-18 71.25 80.25 71.05 76.45 7.3M
2025-09-17 71.65 71.80 70.15 71.25 2.5M
2025-09-16 71.00 72.00 70.00 71.70 2.1M
2025-09-15 71.00 71.45 69.55 70.25 1.6M
2025-09-12 71.55 72.60 70.20 70.95 2.0M
2025-09-11 68.75 71.60 67.80 71.00 2.2M
2025-09-10 69.45 69.50 68.30 68.85 1.1M
2025-09-09 68.70 69.50 67.45 68.50 1.6M
2025-09-08 67.05 68.75 66.50 68.30 2.5M
2025-09-05 67.10 68.10 66.65 67.95 3.1M
2025-09-04 67.45 68.90 66.60 67.05 1.5M
2025-09-03 68.30 70.00 67.35 67.50 1.2M
2025-09-02 71.00 71.10 67.70 68.05 1.9M
2025-09-01 71.00 72.45 70.30 71.00 1.5M
2025-08-29 70.55 71.40 69.95 70.50 2.0M
2025-08-28 69.00 73.15 68.80 72.70 2.9M
2025-08-27 73.00 73.25 69.40 70.00 2.6M
2025-08-26 74.25 74.50 71.20 72.70 3.1M
2025-08-25 71.15 75.00 70.90 75.00 4.9M
2025-08-22 66.60 70.00 66.00 69.70 2.7M
2025-08-21 66.50 67.05 65.50 66.05 1.3M
2025-08-20 66.00 67.20 65.80 66.55 1.7M
2025-08-19 70.10 70.75 66.15 66.70 2.6M
2025-08-18 72.00 72.50 70.00 70.10 1.7M
2025-08-15 69.00 71.95 68.80 71.75 1.5M
2025-08-14 71.80 71.80 69.40 69.90 2.2M
2025-08-13 70.70 71.90 70.55 71.80 1.7M
2025-08-12 70.20 71.70 70.05 70.35 2.5M
2025-08-11 68.75 70.45 68.65 70.20 1.9M
2025-08-08 69.65 69.80 67.90 69.00 1.5M
2025-08-07 68.45 69.85 67.55 69.45 2.6M
2025-08-06 67.75 68.10 66.90 67.65 1.3M
2025-08-05 67.80 68.45 67.00 67.60 1.6M
2025-08-04 65.10 67.80 64.95 67.55 1.4M
2025-08-01 65.80 67.05 65.20 65.20 1.3M
2025-07-31 66.85 69.15 66.60 66.90 2.1M
2025-07-30 69.35 69.45 66.50 66.85 2.3M
2025-07-29 68.95 69.75 68.05 69.35 2.0M
2025-07-28 71.00 71.00 67.90 68.85 2.4M
2025-07-25 70.30 71.35 68.10 70.60 4.7M
2025-07-24 66.00 71.60 65.50 70.20 9.4M
2025-07-23 61.80 64.80 59.60 63.20 4.7M
2025-07-22 63.20 63.20 61.05 61.20 1.8M
2025-07-21 62.25 63.45 61.60 63.20 1.4M
2025-07-18 62.90 63.50 61.60 62.25 1.2M
2025-07-17 60.80 62.70 60.80 62.60 1.3M
2025-07-16 61.85 62.25 61.20 61.30 1.1M
2025-07-15 61.20 62.35 59.80 61.90 2.0M
2025-07-14 60.35 61.95 60.35 60.60 1.7M
2025-07-11 59.20 61.15 58.85 60.35 2.1M
2025-07-10 58.70 60.70 58.55 58.75 1.5M
2025-07-09 59.10 59.20 58.20 58.70 0.8M
2025-07-08 58.00 59.95 58.00 59.10 1.5M
2025-07-07 58.00 59.20 57.60 58.00 1.3M
2025-07-04 57.05 59.25 57.05 58.80 1.8M
2025-07-03 57.25 58.40 57.25 57.50 0.8M
2025-07-02 55.30 58.15 55.30 57.25 0.9M
2025-06-30 57.95 59.00 57.30 57.55 1.4M
2025-06-27 56.05 58.30 55.80 57.85 1.6M
2025-06-26 57.80 58.95 55.50 56.05 1.9M
2025-06-25 55.30 56.70 55.15 56.35 2.3M
2025-06-24 55.30 55.80 54.65 55.50 1.6M
2025-06-23 52.95 55.25 52.55 54.85 1.2M
2025-06-20 52.35 53.20 52.25 53.05 1.7M
2025-06-19 53.10 53.20 51.40 52.35 1.4M
2025-06-18 54.20 54.60 52.85 53.05 0.9M
2025-06-17 55.15 55.20 53.90 54.20 2.5M
2025-06-16 54.35 55.25 53.75 54.55 1.6M
2025-06-13 54.35 55.65 53.60 54.35 2.2M
2025-06-12 55.15 55.70 53.65 54.35 2.1M
2025-06-11 57.00 57.70 55.50 55.70 2.4M
2025-06-10 57.10 57.40 56.05 57.40 1.8M
2025-06-09 55.25 57.10 54.70 57.00 2.9M
2025-06-06 55.60 55.60 53.90 55.25 6.4M
2025-06-05 54.85 55.80 54.75 55.60 2.7M
2025-06-04 54.80 55.70 53.65 54.35 2.6M
2025-06-03 54.00 55.55 53.65 54.45 1.9M
2025-06-02 52.00 53.55 51.80 53.55 1.4M
2025-05-30 53.80 53.80 52.30 52.90 1.3M
2025-05-29 53.40 53.85 52.65 53.85 1.1M
2025-05-28 52.35 53.00 51.70 52.95 1.2M
2025-05-27 53.05 54.05 52.10 52.35 1.3M
2025-05-26 52.00 53.70 52.00 53.05 1.1M
2025-05-23 53.30 53.50 52.10 52.40 1.5M
2025-05-22 53.75 53.80 53.00 53.30 1.6M
2025-05-21 53.50 54.00 53.30 54.00 1.1M
2025-05-20 53.40 54.25 53.20 53.80 1.5M
2025-05-19 55.80 55.80 53.10 53.40 2.5M
2025-05-16 56.55 56.55 55.25 55.85 1.4M
2025-05-15 56.55 57.00 55.95 56.55 1.0M
2025-05-14 56.80 57.35 56.00 56.55 2.5M
2025-05-13 55.50 55.70 54.50 55.70 1.3M
2025-05-12 54.50 56.55 53.76 55.45 2.4M
2025-05-09 52.71 53.51 52.31 53.36 1.1M
2025-05-08 52.26 54.16 52.07 53.06 0.9M
2025-05-07 54.21 54.26 52.26 52.46 1.3M
2025-05-06 53.41 53.41 52.71 53.01 1.2M
2025-05-02 52.80 53.80 51.40 53.40 1.0M
2025-04-30 51.60 53.70 51.40 52.20 1.9M
2025-04-29 50.80 51.85 50.75 51.85 1.3M
2025-04-28 50.40 51.75 50.20 51.15 0.8M
2025-04-25 50.40 51.55 49.70 50.40 1.9M
2025-04-24 49.90 50.40 49.35 49.90 1.7M
2025-04-23 49.95 50.55 49.10 49.90 2.1M
2025-04-22 48.10 49.30 47.65 48.85 1.7M
2025-04-17 48.50 49.25 48.05 48.65 1.6M
2025-04-16 49.50 50.05 48.30 48.95 1.6M
2025-04-15 50.55 51.20 49.95 50.00 2.3M
2025-04-14 51.05 51.20 50.05 51.00 2.5M
2025-04-11 48.50 51.00 47.50 49.60 4.4M
2025-04-10 48.80 50.55 47.70 48.00 3.9M
2025-04-09 43.25 48.30 42.85 47.65 5.1M
2025-04-08 45.40 47.65 44.40 46.60 4.2M
2025-04-07 47.25 49.70 43.50 44.30 4.7M
2025-04-03 54.35 55.60 53.55 53.65 1.8M
2025-04-02 55.80 56.15 54.85 55.25 1.5M
2025-04-01 54.30 56.20 54.30 55.60 2.0M
2025-03-31 56.85 57.80 54.30 54.35 2.0M
2025-03-28 57.80 58.05 56.50 56.85 1.7M
2025-03-27 57.80 59.00 56.70 58.15 1.8M
2025-03-26 58.20 59.65 57.90 58.00 1.9M
2025-03-25 59.85 60.30 57.85 58.10 2.4M
2025-03-24 59.85 60.30 58.45 59.55 1.6M
2025-03-21 60.00 60.20 59.00 59.25 3.0M
2025-03-20 59.55 61.20 59.25 60.40 2.3M
2025-03-19 59.70 60.95 58.80 60.00 2.3M
2025-03-18 59.25 59.75 58.35 59.70 2.4M
2025-03-17 57.60 58.45 56.00 58.35 1.5M
2025-03-14 55.90 57.40 54.85 57.15 2.3M
2025-03-13 57.10 57.55 55.60 55.95 2.9M
2025-03-12 58.05 58.30 56.20 56.65 2.9M
2025-03-11 58.00 58.55 56.70 58.25 3.3M
2025-03-10 58.15 60.20 57.85 58.90 3.1M
2025-03-07 59.10 59.45 58.10 58.15 3.9M
2025-03-06 59.55 60.30 58.35 58.80 5.2M
2025-03-05 57.50 59.70 57.20 59.50 2.5M
2025-03-04 57.25 58.10 55.50 57.50 4.7M
2025-03-03 60.50 60.80 57.90 57.90 7.1M
2025-02-28 64.55 64.55 60.55 60.60 7.3M
2025-02-27 64.50 66.90 64.10 64.95 7.1M
2025-02-26 73.00 73.50 63.00 64.05 12.4M
2025-02-25 74.80 78.05 73.00 76.80 3.3M
2025-02-24 77.15 78.60 74.55 75.70 2.9M
2025-02-21 71.70 77.30 71.25 77.15 5.3M
2025-02-20 70.50 71.65 70.25 71.15 2.8M
2025-02-19 69.00 72.35 69.00 71.60 3.5M
2025-02-18 71.25 71.25 68.80 69.80 2.1M
2025-02-17 70.00 71.45 70.00 70.60 3.2M
2025-02-14 69.70 70.10 68.35 69.60 2.4M
2025-02-13 69.60 70.25 68.85 69.25 2.8M
2025-02-12 71.00 71.80 67.80 69.60 4.1M
2025-02-11 74.90 75.05 70.80 71.00 2.1M
2025-02-10 73.85 75.15 73.75 74.75 1.3M
2025-02-07 73.00 74.10 71.60 74.00 1.6M
2025-02-06 72.70 73.30 72.10 73.15 1.5M
2025-02-05 75.00 75.00 71.90 72.40 1.7M
2025-02-04 73.35 74.75 72.70 73.85 0.9M
2025-02-03 70.05 73.35 70.05 73.35 1.1M
2025-01-28 73.50 73.90 70.80 71.05 1.8M
2025-01-27 73.90 74.90 73.35 73.85 1.0M
2025-01-24 75.35 75.45 72.90 73.90 1.9M
2025-01-23 75.75 76.65 74.70 75.15 1.3M
2025-01-22 75.95 77.20 74.00 74.55 1.8M
2025-01-21 76.65 77.70 76.25 76.70 0.5M
2025-01-20 76.75 77.50 75.75 76.65 0.9M
2025-01-17 74.50 77.60 74.50 76.60 1.0M
2025-01-16 73.70 74.35 72.55 74.20 1.1M
2025-01-15 74.20 74.45 72.05 72.35 1.0M
2025-01-14 73.80 74.20 72.35 74.20 1.8M
2025-01-13 74.95 77.55 73.85 74.10 0.9M
2025-01-10 78.60 78.80 76.50 77.25 1.6M
2025-01-09 78.25 79.70 78.25 78.60 1.3M
2025-01-08 75.95 78.95 75.00 78.85 1.7M
2025-01-07 73.25 77.65 72.85 76.95 2.2M
2025-01-06 73.35 75.50 72.50 73.25 1.3M
2025-01-03 75.00 75.20 73.00 73.30 1.0M
2025-01-02 73.20 75.10 73.00 74.60 1.6M