Highlight Tech (6208)

6208
🏛️ 대만 →
48.50
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 48.75 48.80 48.45 48.50 0.0M
2025-09-26 48.55 48.55 48.10 48.10 0.0M
2025-09-25 48.90 49.20 48.50 48.55 0.0M
2025-09-24 49.00 49.00 48.80 48.85 0.0M
2025-09-23 49.10 49.10 49.00 49.00 0.0M
2025-09-22 49.20 49.70 49.20 49.30 0.0M
2025-09-19 48.85 49.20 48.70 48.70 0.0M
2025-09-18 48.30 49.15 48.30 48.55 0.0M
2025-09-17 48.30 48.40 48.10 48.25 0.0M
2025-09-16 48.60 48.90 48.30 48.30 0.1M
2025-09-15 49.50 49.60 48.55 48.70 0.1M
2025-09-12 50.00 50.10 49.75 49.90 0.1M
2025-09-11 51.40 51.40 50.10 50.10 0.1M
2025-09-10 51.90 51.90 51.00 51.20 0.0M
2025-09-09 50.10 51.90 50.00 51.20 0.1M
2025-09-08 49.75 50.40 49.75 50.00 0.0M
2025-09-05 50.30 50.30 49.90 49.90 0.1M
2025-09-04 50.00 51.00 50.00 50.20 0.1M
2025-09-03 48.95 50.00 48.95 50.00 0.1M
2025-09-02 51.10 51.10 50.20 50.20 0.1M
2025-09-01 51.00 51.70 50.70 51.10 0.1M
2025-08-29 53.50 53.50 52.00 52.10 0.1M
2025-08-28 52.10 52.50 52.00 52.20 0.0M
2025-08-27 51.70 52.30 51.70 52.00 0.0M
2025-08-26 51.50 51.60 51.40 51.60 0.0M
2025-08-25 51.10 52.00 50.90 51.40 0.1M
2025-08-22 52.10 52.10 50.20 50.60 0.1M
2025-08-21 51.70 52.50 51.30 51.90 0.1M
2025-08-20 52.30 53.50 51.90 52.00 0.1M
2025-08-19 55.00 55.70 54.00 54.00 0.1M
2025-08-18 56.00 56.40 55.30 55.50 0.2M
2025-08-15 56.10 56.20 54.70 56.00 0.4M
2025-08-14 52.90 56.30 52.80 54.60 0.5M
2025-08-13 53.10 54.30 51.60 53.20 0.3M
2025-08-12 53.30 53.30 51.70 52.60 0.5M
2025-08-11 49.30 53.20 49.30 53.20 1.4M
2025-08-08 47.00 48.45 47.00 48.45 0.2M
2025-08-07 44.20 44.50 44.00 44.05 0.0M
2025-08-06 44.10 44.20 44.00 44.10 0.0M
2025-08-05 43.55 44.15 43.50 44.10 0.0M
2025-08-04 43.55 43.65 43.55 43.55 0.0M
2025-08-01 43.80 43.80 43.05 43.65 0.0M
2025-07-31 43.45 43.60 43.35 43.35 0.1M
2025-07-30 44.00 44.00 43.45 43.45 0.0M
2025-07-29 44.25 44.25 43.95 43.95 0.0M
2025-07-28 44.60 44.90 44.45 44.50 0.0M
2025-07-25 44.50 44.60 44.40 44.45 0.0M
2025-07-24 44.15 44.90 44.15 44.50 0.0M
2025-07-23 44.65 44.65 44.55 44.55 0.0M
2025-07-22 45.10 45.10 44.25 44.30 0.0M
2025-07-21 45.55 45.65 45.15 45.15 0.0M
2025-07-18 45.95 46.00 45.10 45.10 0.0M
2025-07-17 45.05 45.70 45.00 45.55 0.0M
2025-07-16 45.05 45.20 45.00 45.05 0.0M
2025-07-15 45.00 45.40 44.80 45.05 0.0M
2025-07-14 44.10 44.50 43.90 44.35 0.0M
2025-07-11 44.00 44.05 43.95 44.05 0.0M
2025-07-10 44.30 44.30 43.75 44.05 0.0M
2025-07-09 44.50 44.75 44.00 44.35 0.0M
2025-07-08 46.30 46.30 44.10 44.50 0.1M
2025-07-07 44.00 44.05 43.65 43.65 0.0M
2025-07-04 43.90 44.15 43.25 44.00 0.1M
2025-07-03 43.50 44.55 43.45 44.10 0.0M
2025-07-02 43.80 43.80 43.55 43.55 0.0M
2025-07-01 43.95 44.05 43.95 44.00 0.0M
2025-06-30 44.80 44.80 43.80 43.95 0.0M
2025-06-27 44.00 44.95 43.85 44.10 0.0M
2025-06-26 44.35 44.35 44.05 44.05 0.0M
2025-06-25 46.15 46.15 44.35 44.35 0.0M
2025-06-24 42.05 45.00 42.05 44.95 0.1M
2025-06-23 42.20 42.25 41.90 41.90 0.0M
2025-06-20 43.10 43.10 41.60 42.20 0.0M
2025-06-19 44.00 44.05 43.05 43.05 0.0M
2025-06-18 43.50 44.30 43.50 43.90 0.0M
2025-06-17 44.65 44.65 44.30 44.30 0.0M
2025-06-16 44.65 44.80 44.60 44.60 0.0M
2025-06-13 45.60 45.70 44.55 44.55 0.1M
2025-06-12 44.95 45.30 44.70 44.85 0.1M
2025-06-11 47.10 47.10 46.60 47.00 0.1M
2025-06-10 47.35 47.85 47.30 47.35 0.1M
2025-06-09 46.95 47.35 46.90 47.25 0.1M
2025-06-06 46.75 47.00 46.35 46.40 0.1M
2025-06-05 46.15 46.70 46.15 46.45 0.0M
2025-06-04 46.00 46.10 46.00 46.00 0.0M
2025-06-03 45.70 46.05 45.70 45.95 0.0M
2025-06-02 46.30 46.55 45.70 46.30 0.0M
2025-05-29 45.70 47.80 45.70 46.30 0.1M
2025-05-28 45.10 45.80 45.10 45.25 0.1M
2025-05-27 45.05 45.50 44.75 44.85 0.0M
2025-05-26 45.50 45.50 45.00 45.10 0.0M
2025-05-23 45.45 46.00 45.35 45.50 0.0M
2025-05-22 45.10 45.65 45.00 45.50 0.0M
2025-05-21 45.00 45.80 44.90 45.20 0.0M
2025-05-20 45.00 45.25 44.90 45.00 0.0M
2025-05-19 45.50 45.50 44.80 45.00 0.0M
2025-05-16 45.30 45.80 45.20 45.45 0.1M
2025-05-15 45.90 45.90 45.15 45.60 0.1M
2025-05-14 46.50 46.80 45.50 46.45 0.2M
2025-05-13 45.80 45.85 45.30 45.40 0.0M
2025-05-12 45.50 46.50 45.45 45.70 0.1M
2025-05-09 45.40 46.25 45.40 45.40 0.2M
2025-05-08 44.00 45.45 44.00 45.05 0.1M
2025-05-07 43.55 43.90 43.55 43.80 0.0M
2025-05-06 43.10 44.00 43.10 43.60 0.0M
2025-05-05 45.10 45.10 43.40 43.60 0.1M
2025-05-02 45.65 46.20 44.25 45.10 0.1M
2025-04-30 44.70 46.20 44.70 45.30 0.1M
2025-04-29 43.65 44.75 43.65 44.70 0.1M
2025-04-28 43.25 43.75 43.25 43.65 0.0M
2025-04-25 43.15 43.60 43.10 43.15 0.0M
2025-04-24 42.00 42.95 42.00 42.60 0.1M
2025-04-23 40.85 42.95 40.85 42.25 0.1M
2025-04-22 40.75 41.00 40.50 40.55 0.0M
2025-04-21 41.65 41.65 40.75 40.75 0.0M
2025-04-18 40.65 41.75 40.65 41.55 0.1M
2025-04-17 40.40 40.65 40.30 40.65 0.0M
2025-04-16 40.85 41.10 40.80 40.80 0.0M
2025-04-15 40.45 41.60 40.20 41.10 0.1M
2025-04-14 40.50 40.55 39.60 39.65 0.1M
2025-04-11 40.05 40.70 38.00 39.70 0.1M
2025-04-10 40.80 40.85 40.05 40.75 0.1M
2025-04-09 39.55 40.10 37.10 37.15 0.3M
2025-04-08 39.40 40.95 38.50 39.35 0.2M
2025-04-07 39.20 39.25 39.20 39.20 0.4M
2025-04-02 43.45 43.85 43.10 43.55 0.1M
2025-04-01 42.70 43.85 42.40 43.40 0.1M
2025-03-31 42.00 42.30 41.25 41.70 0.2M
2025-03-28 43.50 43.50 42.10 42.30 0.2M
2025-03-27 44.10 44.10 43.60 43.70 0.1M
2025-03-26 44.15 44.70 44.10 44.15 0.1M
2025-03-25 44.80 44.80 44.10 44.15 0.0M
2025-03-24 44.15 44.60 44.15 44.30 0.0M
2025-03-21 44.10 44.45 43.80 44.15 0.1M
2025-03-20 44.70 44.80 44.10 44.10 0.1M
2025-03-19 44.55 44.55 44.00 44.05 0.0M
2025-03-18 44.60 44.70 44.30 44.55 0.0M
2025-03-17 44.65 44.65 43.60 44.25 0.1M
2025-03-14 44.65 44.70 44.10 44.60 0.1M
2025-03-13 45.00 45.50 44.65 44.65 0.1M
2025-03-12 45.10 45.40 43.60 44.75 0.2M
2025-03-11 46.85 46.85 44.10 45.10 0.2M
2025-03-10 49.10 49.10 46.10 46.55 0.5M
2025-03-07 49.30 49.40 49.10 49.10 0.0M
2025-03-06 49.70 49.80 49.40 49.40 0.0M
2025-03-05 49.80 50.00 49.70 49.70 0.1M
2025-03-04 49.30 49.60 49.30 49.40 0.0M
2025-03-03 50.00 50.00 49.25 49.30 0.1M
2025-02-27 50.50 50.90 49.95 50.20 0.0M
2025-02-26 50.60 50.80 50.20 50.50 0.0M
2025-02-25 51.00 51.00 50.50 50.60 0.0M
2025-02-24 51.00 51.40 51.00 51.10 0.0M
2025-02-21 51.50 51.50 50.50 51.00 0.0M
2025-02-20 50.80 52.00 50.80 51.50 0.0M
2025-02-19 50.30 51.10 50.30 51.00 0.0M
2025-02-18 50.70 50.70 50.10 50.20 0.0M
2025-02-17 50.80 50.80 50.20 50.50 0.0M
2025-02-14 50.30 50.30 49.85 50.10 0.0M
2025-02-13 49.70 50.30 49.70 50.20 0.0M
2025-02-12 50.20 50.30 49.90 50.00 0.0M
2025-02-11 50.90 51.10 50.10 50.20 0.0M
2025-02-10 49.35 51.00 49.20 50.90 0.0M
2025-02-07 49.25 49.60 49.00 49.35 0.0M
2025-02-06 48.70 49.50 48.70 49.20 0.0M
2025-02-05 49.00 49.90 49.00 49.25 0.0M
2025-02-04 48.95 49.00 48.50 49.00 0.0M
2025-02-03 50.20 50.20 48.50 48.80 0.0M
2025-01-22 49.75 50.20 49.40 50.20 0.0M
2025-01-21 49.50 50.00 49.50 49.75 0.0M
2025-01-20 49.80 50.30 48.60 50.10 0.0M
2025-01-17 50.40 50.40 49.85 50.10 0.0M
2025-01-16 50.00 50.40 50.00 50.00 0.0M
2025-01-15 50.10 50.10 49.70 49.85 0.0M
2025-01-14 48.85 50.30 48.60 50.10 0.0M
2025-01-13 49.95 50.30 47.85 48.20 0.0M
2025-01-10 50.00 50.30 49.85 49.95 0.1M
2025-01-09 51.10 51.10 50.00 50.00 0.0M
2025-01-08 49.65 51.20 49.50 50.90 0.0M
2025-01-07 49.60 49.90 49.50 49.65 0.0M
2025-01-06 49.75 50.20 49.45 49.70 0.0M
2025-01-03 50.40 50.60 49.40 49.75 0.1M
2025-01-02 50.00 50.00 49.55 49.75 0.0M