Astro (3064)

3064
🏛️ 대만 →
49.00
마지막 업데이트: 2025-09-24
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 17.70 18.00 17.70 18.00 0.0M
2021-12-29 17.25 18.00 17.25 18.00 0.0M
2021-12-28 17.20 17.80 17.20 17.60 0.0M
2021-12-27 17.20 17.20 17.20 17.20 0.0M
2021-12-24 18.90 18.90 17.05 17.15 0.0M
2021-12-23 17.95 19.00 17.95 18.90 0.0M
2021-12-22 18.00 18.00 16.40 17.95 0.0M
2021-12-21 16.40 16.40 16.40 16.40 0.0M
2021-12-20 14.80 14.95 14.80 14.95 0.0M
2021-12-17 14.00 14.00 13.60 13.60 0.0M
2021-12-16 14.05 14.05 14.05 14.05 0.0M
2021-12-15 14.20 14.20 14.05 14.15 0.0M
2021-12-09 14.30 14.30 14.30 14.30 0.0M
2021-12-08 13.55 13.55 13.05 13.05 0.0M
2021-12-07 13.60 13.60 13.60 13.60 0.0M
2021-12-06 13.65 13.65 13.60 13.60 0.0M
2021-12-03 13.40 13.55 13.40 13.55 0.0M
2021-12-02 13.50 13.50 13.40 13.40 0.0M
2021-11-30 13.40 13.40 13.40 13.40 0.0M
2021-11-29 13.35 13.35 13.35 13.35 0.0M
2021-11-26 13.50 13.50 13.50 13.50 0.0M
2021-11-25 13.30 13.30 13.30 13.30 0.0M
2021-11-24 13.50 13.50 13.50 13.50 0.0M
2021-11-23 13.20 13.45 13.20 13.45 0.0M
2021-11-22 13.20 13.25 13.20 13.20 0.0M
2021-11-19 13.20 13.60 13.20 13.60 0.0M
2021-11-17 14.15 14.15 13.85 14.00 0.0M
2021-11-15 14.60 14.60 14.60 14.60 0.0M
2021-11-12 14.60 14.60 14.60 14.60 0.0M
2021-11-10 14.60 14.60 14.60 14.60 0.0M
2021-11-09 14.80 14.85 14.60 14.60 0.0M
2021-11-08 14.65 14.65 14.65 14.65 0.0M
2021-11-05 14.70 15.05 14.70 14.80 0.0M
2021-11-04 14.90 15.15 14.90 15.15 0.0M
2021-11-03 14.20 15.05 14.20 14.55 0.0M
2021-11-02 14.65 14.70 14.50 14.60 0.0M
2021-11-01 14.80 15.00 14.60 14.60 0.0M
2021-10-29 14.90 15.15 14.75 14.80 0.0M
2021-10-28 15.15 15.50 14.65 15.50 0.0M
2021-10-27 14.65 15.20 14.65 15.15 0.0M
2021-10-26 14.85 14.85 14.70 14.70 0.0M
2021-10-25 15.10 15.10 14.90 14.90 0.0M
2021-10-22 15.55 15.55 15.55 15.55 0.0M
2021-10-21 14.70 15.75 14.70 15.60 0.0M
2021-10-20 14.70 15.00 14.70 15.00 0.0M
2021-10-19 15.00 15.10 15.00 15.00 0.0M
2021-10-18 15.90 15.90 15.10 15.10 0.0M
2021-10-15 15.90 15.90 15.40 15.40 0.0M
2021-10-14 15.05 15.50 15.05 15.40 0.0M
2021-10-13 15.55 15.85 15.10 15.10 0.0M
2021-10-12 15.85 15.85 15.20 15.20 0.0M
2021-10-08 15.60 15.90 15.35 15.80 0.0M
2021-10-07 14.85 16.30 14.85 16.30 0.0M
2021-10-05 14.90 15.00 14.50 15.00 0.0M
2021-10-04 14.70 14.90 14.60 14.90 0.0M
2021-10-01 15.20 15.20 14.75 14.75 0.0M
2021-09-30 15.20 15.20 14.80 14.80 0.0M
2021-09-29 14.75 14.95 14.55 14.95 0.0M
2021-09-28 15.10 15.10 15.05 15.05 0.0M
2021-09-27 15.20 15.20 15.20 15.20 0.0M
2021-09-24 15.40 15.40 15.30 15.30 0.0M
2021-09-23 15.50 15.70 15.25 15.25 0.0M
2021-09-22 15.40 15.90 15.15 15.50 0.0M
2021-09-17 14.95 16.00 14.95 16.00 0.0M
2021-09-13 14.55 14.55 14.55 14.55 0.0M
2021-09-09 15.50 15.50 15.00 15.00 0.0M
2021-09-08 15.05 15.60 15.05 15.50 0.0M
2021-09-07 15.05 15.20 15.05 15.10 0.0M
2021-09-06 15.05 15.90 14.80 15.50 0.0M
2021-09-03 14.95 15.95 14.55 15.35 0.0M
2021-09-02 14.55 14.55 14.50 14.50 0.0M
2021-09-01 14.95 15.05 14.80 15.05 0.0M
2021-08-30 14.75 14.75 14.75 14.75 0.0M
2021-08-24 14.60 16.55 14.60 14.80 0.0M
2021-08-23 15.20 15.20 15.20 15.20 0.0M
2021-08-20 15.20 15.20 15.20 15.20 0.0M
2021-08-19 15.55 15.55 15.05 15.10 0.0M
2021-08-18 16.00 16.70 16.00 16.70 0.0M
2021-08-17 16.05 16.05 15.10 15.50 0.0M
2021-08-16 16.50 16.50 16.40 16.40 0.0M
2021-08-12 18.00 18.00 18.00 18.00 0.0M
2021-08-10 18.00 19.00 18.00 19.00 0.0M
2021-08-09 17.80 17.80 17.80 17.80 0.0M
2021-08-05 18.95 18.95 18.95 18.95 0.0M
2021-08-04 18.30 18.40 18.30 18.40 0.0M
2021-08-03 18.30 18.30 18.30 18.30 0.0M
2021-08-02 18.35 18.35 18.25 18.25 0.0M
2021-07-30 19.90 19.95 19.15 19.15 0.0M
2021-07-29 19.75 19.95 19.00 19.95 0.0M
2021-07-28 19.50 19.50 18.00 19.10 0.0M
2021-07-27 19.45 19.50 19.45 19.50 0.0M
2021-07-26 19.50 19.55 18.70 19.55 0.0M
2021-07-23 20.50 20.50 19.50 19.50 0.0M
2021-07-22 20.50 20.50 20.50 20.50 0.0M
2021-07-21 20.00 20.00 20.00 20.00 0.0M
2021-07-20 19.50 19.50 19.50 19.50 0.0M
2021-07-19 20.55 20.70 20.50 20.60 0.0M
2021-07-15 21.10 21.10 21.00 21.00 0.0M
2021-07-14 20.65 22.05 20.60 21.10 0.0M
2021-07-13 21.50 22.20 21.00 21.75 0.0M
2021-07-12 21.50 21.50 21.30 21.30 0.0M
2021-07-09 21.90 22.50 21.80 22.50 0.0M
2021-07-08 21.50 23.45 21.10 22.25 0.0M
2021-07-07 22.55 23.15 22.35 22.50 0.0M
2021-07-06 23.50 23.50 23.45 23.45 0.0M
2021-07-05 24.50 24.90 23.10 24.90 0.0M
2021-07-02 24.15 24.95 24.00 24.95 0.0M
2021-07-01 25.05 25.35 24.60 24.60 0.0M
2021-06-30 24.65 24.65 24.60 24.60 0.0M
2021-06-29 24.65 24.65 24.65 24.65 0.0M
2021-06-28 25.30 25.30 24.70 24.70 0.0M
2021-06-25 24.70 24.85 24.70 24.80 0.0M
2021-06-24 25.20 25.20 24.85 24.85 0.0M
2021-06-23 24.85 24.85 24.85 24.85 0.0M
2021-06-21 26.65 26.65 25.10 25.10 0.0M
2021-06-18 24.60 25.60 24.60 25.10 0.0M
2021-06-17 24.05 24.60 24.05 24.55 0.0M
2021-06-16 26.00 26.00 26.00 26.00 0.0M
2021-06-15 26.00 26.15 26.00 26.15 0.0M
2021-06-09 25.05 25.70 24.10 25.65 0.0M
2021-06-02 24.85 25.00 24.85 25.00 0.0M
2021-05-31 25.70 25.70 25.70 25.70 0.0M
2021-05-28 27.00 27.00 27.00 27.00 0.0M
2021-05-27 25.20 26.05 25.20 26.05 0.0M
2021-05-25 24.55 25.70 24.55 25.70 0.0M
2021-05-24 24.45 24.50 24.45 24.50 0.0M
2021-05-21 24.50 24.50 24.50 24.50 0.0M
2021-05-20 24.80 24.80 24.80 24.80 0.0M
2021-05-18 23.00 23.00 23.00 23.00 0.0M
2021-05-17 23.25 23.35 23.25 23.25 0.0M
2021-05-14 25.80 25.80 25.80 25.80 0.0M
2021-05-13 25.85 25.85 25.85 25.85 0.0M
2021-05-12 27.45 27.45 24.80 24.80 0.0M
2021-05-11 27.45 27.45 27.45 27.45 0.0M
2021-05-10 27.55 27.55 27.50 27.50 0.0M
2021-05-07 29.00 29.00 28.30 28.30 0.0M
2021-05-06 28.55 29.40 28.55 29.00 0.0M
2021-05-05 31.00 31.00 28.80 30.95 0.0M
2021-04-29 27.10 28.20 27.05 28.20 0.0M
2021-04-28 27.80 28.95 27.80 28.00 0.0M
2021-04-27 28.00 28.00 28.00 28.00 0.0M
2021-04-26 28.80 28.80 28.50 28.50 0.0M
2021-04-23 28.80 28.80 28.80 28.80 0.0M
2021-04-22 28.80 28.90 28.80 28.80 0.0M
2021-04-21 29.00 29.00 28.80 28.80 0.0M
2021-04-20 28.80 28.85 28.70 28.70 0.0M
2021-04-15 26.30 27.20 26.30 27.10 0.0M
2021-04-14 28.60 28.60 26.30 26.50 0.0M
2021-04-13 34.00 34.00 28.55 29.00 0.0M
2021-04-12 31.00 31.00 31.00 31.00 0.0M
2021-04-09 28.95 28.95 28.10 28.20 0.0M
2021-04-08 27.60 28.95 27.50 28.95 0.0M
2021-04-07 28.70 29.15 28.70 29.15 0.0M
2021-04-06 26.40 26.50 26.40 26.50 0.0M
2021-04-01 25.10 26.90 25.10 26.90 0.0M
2021-03-31 23.30 25.05 23.30 25.05 0.0M
2021-03-30 23.00 23.30 23.00 23.30 0.0M
2021-03-29 20.80 21.30 20.80 21.30 0.0M
2021-03-26 22.10 22.10 20.80 20.80 0.0M
2021-03-24 22.00 22.05 22.00 22.00 0.0M
2021-03-23 20.85 22.05 20.85 22.05 0.0M
2021-03-22 23.00 23.00 23.00 23.00 0.0M
2021-03-19 23.00 23.00 23.00 23.00 0.0M
2021-03-18 23.00 23.00 23.00 23.00 0.0M
2021-03-17 23.15 23.15 22.80 22.80 0.0M
2021-03-16 22.50 23.00 22.50 23.00 0.0M
2021-03-15 22.55 22.80 22.55 22.80 0.0M
2021-03-12 23.50 23.50 23.45 23.50 0.0M
2021-03-10 23.00 23.50 23.00 23.50 0.0M
2021-03-09 23.05 23.25 23.05 23.25 0.0M
2021-03-08 25.00 25.00 25.00 25.00 0.0M
2021-03-05 24.00 24.50 24.00 24.50 0.0M
2021-03-04 24.55 24.55 24.50 24.50 0.0M
2021-03-02 25.05 25.05 25.00 25.00 0.0M
2021-02-26 25.95 25.95 25.95 25.95 0.0M
2021-02-25 24.50 25.50 24.50 25.00 0.0M
2021-02-24 24.80 25.10 24.80 25.10 0.0M
2021-02-22 25.15 25.75 25.00 25.75 0.0M
2021-02-19 25.80 25.80 25.80 25.80 0.0M
2021-02-18 24.50 24.50 24.50 24.50 0.0M
2021-02-03 24.00 24.00 24.00 24.00 0.0M
2021-02-01 24.00 24.00 24.00 24.00 0.0M
2021-01-29 24.15 24.15 23.85 23.95 0.0M
2021-01-27 26.20 26.20 26.20 26.20 0.0M
2021-01-26 24.00 25.20 24.00 25.20 0.0M
2021-01-22 25.00 25.50 25.00 25.20 0.0M
2021-01-21 29.50 29.50 27.15 27.15 0.0M
2021-01-20 30.30 30.30 30.10 30.10 0.0M
2021-01-19 29.50 30.50 29.50 30.50 0.0M
2021-01-18 31.20 31.20 31.20 31.20 0.0M
2021-01-15 30.50 30.50 29.50 30.40 0.0M
2021-01-14 29.05 30.50 29.05 30.50 0.0M
2021-01-11 30.50 30.50 30.50 30.50 0.0M
2021-01-08 30.20 30.20 30.00 30.00 0.0M
2021-01-07 31.00 31.00 31.00 31.00 0.0M
2021-01-06 29.50 30.50 29.05 30.50 0.0M
2021-01-04 31.00 31.00 30.50 30.50 0.0M