Eslite Spectrum (2926)

2926
🏛️ 대만 →
43.80
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 46.40 46.55 46.40 46.55 0.0M
2024-12-30 46.00 46.45 45.75 46.45 0.0M
2024-12-27 46.65 46.65 45.00 46.50 0.0M
2024-12-26 45.85 46.50 45.60 46.30 0.0M
2024-12-25 47.50 47.50 46.80 47.00 0.0M
2024-12-24 47.70 47.70 47.40 47.60 0.0M
2024-12-23 47.85 47.85 47.60 47.70 0.0M
2024-12-20 47.60 47.65 47.05 47.65 0.0M
2024-12-19 47.50 47.85 47.30 47.85 0.0M
2024-12-18 47.90 48.10 47.30 48.00 0.1M
2024-12-17 48.60 48.85 47.95 47.95 0.0M
2024-12-16 49.00 49.00 48.55 48.60 0.0M
2024-12-13 48.50 49.00 48.50 49.00 0.0M
2024-12-12 49.25 49.30 49.05 49.20 0.0M
2024-12-11 49.30 49.30 49.30 49.30 0.0M
2024-12-10 49.30 49.30 49.30 49.30 0.0M
2024-12-09 49.30 49.30 47.90 49.30 0.0M
2024-12-06 49.30 49.30 49.25 49.30 0.0M
2024-12-05 49.40 49.40 49.30 49.30 0.0M
2024-12-04 50.00 50.00 49.20 49.40 0.0M
2024-12-03 49.95 50.50 49.25 49.30 0.0M
2024-12-02 49.60 49.60 48.80 49.10 0.0M
2024-11-29 50.10 50.10 49.25 49.60 0.0M
2024-11-28 49.95 50.20 49.00 50.10 0.0M
2024-11-27 50.40 50.40 50.00 50.20 0.0M
2024-11-26 50.80 50.80 50.30 50.40 0.0M
2024-11-25 50.80 50.80 50.30 50.40 0.0M
2024-11-22 50.80 51.10 50.50 50.80 0.0M
2024-11-21 51.20 51.20 50.80 51.20 0.0M
2024-11-20 51.90 51.90 51.70 51.80 0.0M
2024-11-19 51.80 52.00 51.80 51.90 0.0M
2024-11-18 52.20 52.20 51.60 51.80 0.0M
2024-11-15 52.60 52.60 52.00 52.20 0.0M
2024-11-14 52.70 52.70 52.20 52.70 0.0M
2024-11-13 52.50 52.80 52.10 52.70 0.0M
2024-11-12 52.80 52.80 51.90 52.50 0.0M
2024-11-11 52.70 53.00 52.70 52.80 0.0M
2024-11-08 52.70 52.80 52.70 52.70 0.0M
2024-11-07 52.60 53.00 52.50 52.70 0.0M
2024-11-06 53.50 53.50 52.60 52.60 0.0M
2024-11-05 53.30 53.30 53.30 53.30 0.0M
2024-11-04 53.50 53.70 52.70 53.70 0.0M
2024-11-01 53.70 54.00 52.50 53.50 0.0M
2024-10-30 53.70 53.70 53.20 53.70 0.0M
2024-10-29 53.70 53.70 53.70 53.70 0.0M
2024-10-28 53.70 53.70 53.70 53.70 0.0M
2024-10-25 53.20 53.70 53.20 53.70 0.0M
2024-10-24 53.20 53.80 53.20 53.80 0.0M
2024-10-23 52.60 53.60 52.60 53.30 0.0M
2024-10-22 54.00 54.10 52.60 52.60 0.0M
2024-10-21 53.20 54.10 53.20 54.10 0.0M
2024-10-18 53.30 53.50 53.00 53.20 0.0M
2024-10-17 53.80 53.80 53.80 53.80 0.0M
2024-10-16 53.00 53.80 52.90 53.80 0.0M
2024-10-15 52.70 53.20 52.70 53.10 0.0M
2024-10-14 53.00 53.00 52.70 52.70 0.0M
2024-10-11 53.30 53.40 53.00 53.00 0.0M
2024-10-09 54.00 54.00 52.90 53.40 0.0M
2024-10-08 53.80 54.10 53.40 54.10 0.0M
2024-10-07 53.50 54.10 53.20 54.10 0.0M
2024-10-04 54.50 54.50 54.50 54.50 0.0M
2024-10-01 54.50 54.50 54.50 54.50 0.0M
2024-09-30 54.50 54.50 54.20 54.50 0.0M
2024-09-27 54.40 55.50 54.40 55.50 0.0M
2024-09-26 54.50 54.50 54.20 54.40 0.0M
2024-09-25 54.40 54.50 54.20 54.50 0.0M
2024-09-24 52.80 54.50 52.80 54.50 0.0M
2024-09-23 53.60 54.50 53.60 54.50 0.0M
2024-09-20 53.20 53.30 53.20 53.20 0.0M
2024-09-19 53.00 53.20 53.00 53.20 0.0M
2024-09-18 53.10 53.10 52.50 53.00 0.0M
2024-09-16 52.20 53.00 52.20 53.00 0.0M
2024-09-13 52.30 52.30 51.50 52.20 0.0M
2024-09-12 52.90 53.00 52.30 53.00 0.0M
2024-09-11 53.00 53.00 52.70 53.00 0.0M
2024-09-10 53.00 53.20 52.90 53.00 0.0M
2024-09-09 53.10 53.60 52.70 53.00 0.0M
2024-09-06 53.60 54.30 53.60 54.30 0.0M
2024-09-05 53.10 53.80 53.00 53.80 0.0M
2024-09-04 54.30 54.30 53.00 53.30 0.0M
2024-09-03 53.90 54.30 53.90 54.30 0.0M
2024-09-02 54.30 54.30 53.50 54.30 0.0M
2024-08-30 54.70 54.70 53.90 54.60 0.0M
2024-08-29 54.40 54.70 54.40 54.70 0.0M
2024-08-28 54.30 54.40 53.80 54.40 0.0M
2024-08-27 54.30 54.40 53.50 54.40 0.0M
2024-08-26 54.00 54.40 54.00 54.40 0.0M
2024-08-23 53.50 53.80 53.20 53.80 0.0M
2024-08-22 53.60 53.90 53.50 53.90 0.0M
2024-08-21 53.30 54.30 53.30 54.00 0.0M
2024-08-20 54.60 54.60 53.30 54.40 0.0M
2024-08-19 54.50 54.70 54.20 54.60 0.0M
2024-08-16 54.80 54.80 54.00 54.70 0.0M
2024-08-15 55.50 56.40 54.70 54.70 0.0M
2024-08-14 56.00 56.00 55.80 55.80 0.0M
2024-08-13 57.30 57.30 55.70 55.80 0.0M
2024-08-12 57.00 57.40 57.00 57.30 0.0M
2024-08-09 57.00 57.00 56.80 57.00 0.0M
2024-08-08 56.80 56.80 56.80 56.80 0.0M
2024-08-07 56.00 56.90 55.80 56.90 0.0M
2024-08-06 55.20 57.00 55.20 56.80 0.0M
2024-08-05 58.10 58.10 54.00 56.40 0.0M
2024-08-02 59.40 59.40 58.10 58.50 0.0M
2024-08-01 58.80 59.40 58.80 59.40 0.0M
2024-07-31 59.00 59.40 58.50 59.00 0.0M
2024-07-30 58.20 58.80 57.90 58.70 0.0M
2024-07-29 58.40 59.20 58.40 59.20 0.0M
2024-07-26 57.50 59.20 56.20 58.30 0.0M
2024-07-23 59.90 60.10 59.50 59.90 0.0M
2024-07-22 59.70 59.90 58.80 59.90 0.0M
2024-07-19 59.80 60.00 59.80 59.90 0.0M
2024-07-18 60.00 60.20 60.00 60.10 0.0M
2024-07-17 60.00 60.10 59.90 60.00 0.0M
2024-07-16 59.90 60.10 59.70 60.10 0.0M
2024-07-15 60.40 60.50 59.80 59.90 0.0M
2024-07-12 60.00 60.00 59.60 60.00 0.0M
2024-07-11 60.00 60.40 60.00 60.10 0.0M
2024-07-10 60.00 60.10 59.50 60.10 0.0M
2024-07-09 60.00 60.10 59.30 60.10 0.0M
2024-07-08 59.20 60.10 59.20 60.10 0.0M
2024-07-05 60.00 60.30 59.50 59.60 0.0M
2024-07-04 60.10 60.30 60.00 60.30 0.0M
2024-07-03 59.50 60.00 59.10 60.00 0.0M
2024-07-02 59.60 59.90 59.60 59.90 0.0M
2024-07-01 59.60 59.70 58.90 59.60 0.0M
2024-06-28 59.70 59.70 58.80 59.60 0.0M
2024-06-27 59.60 59.80 59.60 59.60 0.0M
2024-06-26 59.70 59.70 59.60 59.60 0.0M
2024-06-25 59.30 59.70 59.30 59.60 0.0M
2024-06-24 61.30 61.30 59.30 59.30 0.0M
2024-06-21 59.70 61.60 59.70 61.60 0.0M
2024-06-20 59.70 59.70 59.70 59.70 0.0M
2024-06-19 60.10 60.10 59.70 59.70 0.0M
2024-06-18 60.00 60.10 59.90 59.90 0.0M
2024-06-17 61.30 61.30 60.00 60.00 0.0M
2024-06-14 60.20 60.30 59.90 60.10 0.0M
2024-06-13 61.00 62.00 61.00 61.00 0.0M
2024-06-12 60.00 61.00 59.70 61.00 0.0M
2024-06-11 60.00 60.10 59.10 59.70 0.0M
2024-06-07 59.60 59.80 59.50 59.60 0.0M
2024-06-06 60.00 60.00 58.60 59.50 0.0M
2024-06-05 59.40 62.00 59.40 60.00 0.0M
2024-06-04 59.50 59.50 59.00 59.00 0.0M
2024-06-03 59.50 59.60 59.20 59.20 0.0M
2024-05-31 58.90 59.30 58.90 59.10 0.0M
2024-05-30 57.70 59.70 57.70 59.40 0.0M
2024-05-29 58.90 59.50 58.50 58.60 0.0M
2024-05-28 59.50 59.80 59.10 59.10 0.0M
2024-05-27 59.40 59.50 59.40 59.40 0.0M
2024-05-24 58.80 59.30 58.80 58.80 0.0M
2024-05-23 58.90 59.00 58.80 58.80 0.0M
2024-05-22 59.00 59.40 59.00 59.10 0.0M
2024-05-21 58.80 59.50 58.80 59.00 0.0M
2024-05-20 59.30 59.30 59.00 59.00 0.0M
2024-05-17 59.50 59.50 59.00 59.20 0.0M
2024-05-16 59.90 59.90 59.20 59.50 0.0M
2024-05-15 60.50 61.30 59.70 59.80 0.0M
2024-05-14 60.00 60.20 59.50 60.20 0.0M
2024-05-13 60.00 60.50 60.00 60.50 0.0M
2024-05-10 58.50 59.70 58.50 59.60 0.0M
2024-05-09 59.00 59.20 58.40 58.40 0.0M
2024-05-08 59.10 59.20 59.00 59.10 0.0M
2024-05-07 59.40 59.40 58.60 59.30 0.0M
2024-05-06 59.40 59.80 59.40 59.40 0.0M
2024-05-03 58.80 59.30 58.80 59.30 0.0M
2024-05-02 58.60 59.40 58.60 58.70 0.0M
2024-04-30 59.20 59.40 59.20 59.40 0.0M
2024-04-29 59.40 59.60 59.00 59.40 0.0M
2024-04-26 59.80 59.80 59.10 59.40 0.0M
2024-04-25 59.80 59.80 59.80 59.80 0.0M
2024-04-24 58.60 59.50 58.00 58.80 0.0M
2024-04-23 58.40 59.50 58.40 58.60 0.0M
2024-04-22 58.30 58.70 58.20 58.30 0.0M
2024-04-19 58.50 58.80 58.30 58.30 0.0M
2024-04-18 59.60 59.70 59.00 59.20 0.0M
2024-04-17 59.10 59.40 59.10 59.40 0.0M
2024-04-16 59.70 59.80 58.60 59.00 0.0M
2024-04-15 60.50 60.50 59.80 59.80 0.0M
2024-04-12 60.10 61.00 60.10 60.80 0.0M
2024-04-11 60.50 60.70 60.50 60.70 0.0M
2024-04-10 60.60 60.90 60.20 60.90 0.0M
2024-04-09 61.00 61.10 60.50 60.90 0.0M
2024-04-08 60.30 61.00 60.00 61.00 0.0M
2024-04-03 60.40 60.60 60.40 60.60 0.0M
2024-04-02 60.50 60.60 60.50 60.60 0.0M
2024-04-01 60.80 60.90 60.70 60.90 0.0M
2024-03-29 63.00 63.00 60.00 60.60 0.0M
2024-03-28 61.90 62.20 61.30 62.20 0.0M
2024-03-27 59.50 61.70 59.50 60.50 0.0M
2024-03-26 59.40 59.40 59.10 59.40 0.0M
2024-03-25 59.40 59.50 59.30 59.40 0.0M
2024-03-22 58.10 59.40 58.00 59.40 0.0M
2024-03-21 59.70 59.90 58.60 59.00 0.0M
2024-03-20 59.20 59.20 58.40 59.00 0.0M
2024-03-19 59.90 59.90 58.30 59.20 0.0M
2024-03-18 60.20 60.20 58.00 58.80 0.0M
2024-03-15 60.20 60.20 59.40 60.10 0.0M
2024-03-14 60.00 60.20 59.00 60.20 0.0M
2024-03-13 60.60 60.60 58.90 59.80 0.0M
2024-03-12 58.90 59.90 58.80 59.90 0.0M
2024-03-11 57.50 59.40 57.50 58.90 0.0M
2024-03-08 59.70 59.70 59.00 59.50 0.0M
2024-03-07 59.70 59.70 59.00 59.70 0.0M
2024-03-06 59.70 60.10 59.20 59.70 0.0M
2024-03-05 60.00 60.00 59.50 60.00 0.0M
2024-03-04 60.20 60.50 59.20 60.00 0.0M
2024-03-01 61.80 61.80 60.20 60.60 0.0M
2024-02-29 62.50 62.70 61.20 61.80 0.0M
2024-02-27 63.90 63.90 62.90 62.90 0.0M
2024-02-26 63.50 64.30 62.80 62.90 0.0M
2024-02-23 63.60 63.60 63.00 63.30 0.0M
2024-02-22 64.00 64.00 63.90 63.90 0.0M
2024-02-21 64.10 64.20 63.70 64.20 0.0M
2024-02-20 63.90 64.40 63.70 64.20 0.0M
2024-02-19 64.00 64.40 64.00 64.40 0.0M
2024-02-16 63.60 64.50 63.60 64.30 0.0M
2024-02-15 64.50 64.50 64.20 64.20 0.0M
2024-02-05 64.50 64.50 64.30 64.40 0.0M
2024-02-02 63.70 64.40 63.30 64.40 0.0M
2024-02-01 64.50 64.50 64.50 64.50 0.0M
2024-01-31 64.40 64.40 64.40 64.40 0.0M
2024-01-29 64.60 64.60 64.60 64.60 0.0M
2024-01-26 64.70 64.70 64.10 64.20 0.0M
2024-01-25 65.00 65.00 64.70 64.90 0.0M
2024-01-24 64.50 64.90 64.30 64.70 0.0M
2024-01-23 63.80 64.70 63.80 64.70 0.0M
2024-01-22 64.70 65.00 64.20 64.80 0.0M
2024-01-19 63.40 64.90 63.40 63.70 0.0M
2024-01-18 63.30 63.50 63.30 63.40 0.0M
2024-01-17 64.50 64.50 63.50 64.00 0.0M
2024-01-16 64.20 64.80 64.10 64.70 0.0M
2024-01-15 64.30 64.50 63.80 64.50 0.0M
2024-01-12 64.90 65.00 63.40 64.50 0.0M
2024-01-11 64.20 64.80 64.20 64.40 0.0M
2024-01-10 65.20 65.50 65.00 65.20 0.0M
2024-01-09 65.20 65.20 65.00 65.20 0.0M
2024-01-08 65.30 65.30 65.10 65.20 0.0M
2024-01-05 64.60 65.10 64.60 65.10 0.0M
2024-01-04 63.90 65.00 63.90 65.00 0.0M
2024-01-03 64.60 64.60 64.20 64.50 0.0M
2024-01-02 64.90 65.10 64.60 65.00 0.0M