Hitron Technologies Inc (2419)

2419
🏛️ 대만 →
23.95
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-30 24.00 24.05 23.80 23.85 0.9M
2021-12-29 24.00 24.00 23.85 23.95 0.8M
2021-12-28 24.30 24.45 23.85 24.20 1.9M
2021-12-27 23.90 24.30 23.70 24.10 1.3M
2021-12-24 24.00 24.05 23.70 23.70 1.1M
2021-12-23 24.10 24.15 23.70 23.85 1.5M
2021-12-22 24.40 24.40 23.65 23.80 1.3M
2021-12-21 23.95 24.20 23.60 23.95 1.1M
2021-12-20 24.25 24.45 23.75 23.80 1.8M
2021-12-17 25.05 25.05 24.10 24.15 2.8M
2021-12-16 25.50 25.75 24.90 24.90 3.3M
2021-12-15 25.00 25.75 24.80 25.10 5.0M
2021-12-14 26.50 27.50 24.75 25.00 29.7M
2021-12-13 24.50 26.35 24.45 26.30 16.7M
2021-12-10 24.25 25.05 24.25 24.35 7.8M
2021-12-09 24.25 25.20 24.05 24.05 11.0M
2021-12-08 24.10 24.35 23.85 23.85 1.9M
2021-12-07 24.15 24.30 23.75 23.80 1.7M
2021-12-06 23.85 24.40 23.50 24.00 4.1M
2021-12-03 24.10 24.60 24.00 24.10 3.2M
2021-12-02 24.65 25.40 24.20 24.40 8.1M
2021-12-01 24.20 24.65 23.60 24.65 5.0M
2021-11-30 25.90 26.95 24.70 24.70 15.8M
2021-11-29 22.60 24.90 22.60 24.60 11.1M
2021-11-26 23.00 23.35 22.05 22.65 2.3M
2021-11-25 23.60 23.75 23.00 23.10 1.1M
2021-11-24 23.65 23.65 23.20 23.40 1.0M
2021-11-23 23.80 24.40 23.50 23.55 3.5M
2021-11-22 23.40 24.35 23.40 24.20 4.6M
2021-11-19 23.50 23.85 23.10 23.40 1.9M
2021-11-18 23.65 24.55 23.20 23.50 12.1M
2021-11-17 24.35 25.10 23.85 23.95 5.0M
2021-11-16 24.75 25.80 24.30 24.30 7.4M
2021-11-15 23.50 25.20 23.30 24.75 8.3M
2021-11-12 23.10 24.20 23.05 23.25 3.1M
2021-11-11 24.00 25.00 23.50 23.65 5.9M
2021-11-10 23.40 25.25 23.20 24.30 17.4M
2021-11-09 23.30 23.40 22.65 23.40 3.4M
2021-11-08 23.20 24.20 23.00 23.15 5.6M
2021-11-05 22.70 23.65 22.30 22.80 6.4M
2021-11-04 21.80 23.40 21.30 22.70 7.8M
2021-11-03 20.90 22.95 20.85 21.70 13.8M
2021-11-02 21.60 22.30 20.90 20.90 1.9M
2021-11-01 21.10 21.50 20.75 21.20 1.3M
2021-10-29 21.30 21.30 20.70 21.00 1.5M
2021-10-28 22.35 22.70 20.75 21.35 9.2M
2021-10-27 19.45 21.35 19.45 21.35 5.7M
2021-10-26 19.55 19.65 19.45 19.45 0.4M
2021-10-25 19.10 19.60 19.10 19.55 0.6M
2021-10-22 19.00 19.10 18.85 19.10 0.1M
2021-10-21 18.95 19.15 18.95 19.05 0.1M
2021-10-20 19.05 19.15 18.95 19.00 0.1M
2021-10-19 19.00 19.10 18.85 19.05 0.1M
2021-10-18 18.70 18.95 18.70 18.95 0.1M
2021-10-15 18.65 18.80 18.60 18.70 0.1M
2021-10-14 18.95 18.95 18.55 18.60 0.1M
2021-10-13 19.00 19.00 18.60 18.75 0.1M
2021-10-12 19.00 19.00 18.80 18.90 0.1M
2021-10-08 19.00 19.00 18.95 19.00 0.1M
2021-10-07 18.80 19.00 18.80 19.00 0.2M
2021-10-06 19.05 19.05 18.80 18.80 0.1M
2021-10-05 18.85 19.20 18.60 19.00 0.3M
2021-10-04 19.10 19.10 18.80 18.85 0.3M
2021-10-01 19.35 19.40 19.05 19.05 0.4M
2021-09-30 19.40 19.60 19.30 19.50 0.3M
2021-09-29 19.20 19.45 19.20 19.30 0.3M
2021-09-28 19.65 19.65 19.35 19.45 0.2M
2021-09-27 19.20 19.55 19.10 19.50 0.6M
2021-09-24 19.10 19.15 19.05 19.05 0.1M
2021-09-23 18.90 18.95 18.80 18.95 0.2M
2021-09-22 19.00 19.00 18.85 18.85 0.2M
2021-09-17 18.90 19.10 18.90 19.05 0.1M
2021-09-16 19.00 19.10 18.95 19.05 0.1M
2021-09-15 19.05 19.05 18.85 18.90 0.1M
2021-09-14 19.00 19.05 18.85 19.05 0.1M
2021-09-13 19.00 19.05 18.90 19.00 0.2M
2021-09-10 18.70 19.00 18.70 19.00 0.1M
2021-09-09 18.65 18.80 18.60 18.70 0.1M
2021-09-08 18.95 18.95 18.65 18.65 0.2M
2021-09-07 18.95 19.15 18.90 18.95 0.1M
2021-09-06 19.35 19.40 18.95 18.95 0.3M
2021-09-03 19.35 19.35 19.25 19.30 0.2M
2021-09-02 19.35 19.40 19.15 19.25 0.2M
2021-09-01 19.00 19.55 19.00 19.35 0.2M
2021-08-31 19.35 19.40 19.10 19.15 0.2M
2021-08-30 19.30 19.50 19.15 19.25 0.2M
2021-08-27 19.10 19.45 18.90 19.30 0.4M
2021-08-26 18.85 19.30 18.80 19.15 0.6M
2021-08-25 18.40 18.85 18.40 18.80 0.3M
2021-08-24 18.60 18.75 18.40 18.45 0.4M
2021-08-23 18.60 18.65 18.35 18.60 0.2M
2021-08-20 18.25 18.25 18.15 18.20 0.2M
2021-08-19 18.40 18.40 18.25 18.25 0.2M
2021-08-18 17.90 18.45 17.90 18.40 0.3M
2021-08-17 18.05 18.45 18.05 18.10 0.4M
2021-08-16 18.55 18.60 17.90 17.90 0.5M
2021-08-13 18.80 18.80 18.50 18.55 0.3M
2021-08-12 18.75 18.90 18.65 18.80 0.4M
2021-08-11 19.85 19.90 19.55 19.60 0.7M
2021-08-10 20.05 20.05 19.75 19.80 0.6M
2021-08-09 20.30 20.30 19.95 20.00 0.7M
2021-08-06 20.40 20.50 20.25 20.35 0.4M
2021-08-05 20.60 20.65 20.40 20.45 0.3M
2021-08-04 20.75 20.75 20.40 20.50 0.7M
2021-08-03 20.50 20.75 20.50 20.75 0.5M
2021-08-02 20.25 20.65 20.25 20.60 0.5M
2021-07-30 20.20 20.35 20.20 20.25 0.3M
2021-07-29 20.00 20.30 19.90 20.20 0.4M
2021-07-28 20.25 20.25 19.65 19.95 0.7M
2021-07-27 20.50 20.60 20.20 20.25 0.4M
2021-07-26 20.50 20.55 20.35 20.40 0.4M
2021-07-23 20.30 20.50 20.25 20.35 0.4M
2021-07-22 20.25 20.60 20.00 20.30 0.5M
2021-07-21 20.65 20.65 20.05 20.05 0.8M
2021-07-20 20.90 20.90 20.45 20.45 0.8M
2021-07-19 21.30 21.30 20.80 20.95 0.5M
2021-07-16 21.10 21.40 21.00 21.30 1.0M
2021-07-15 20.80 21.10 20.70 21.05 0.9M
2021-07-14 20.85 20.85 20.65 20.80 0.6M
2021-07-13 20.60 20.80 20.55 20.65 0.7M
2021-07-12 20.35 20.50 20.25 20.50 0.5M
2021-07-09 20.40 20.50 20.20 20.30 0.6M
2021-07-08 20.55 20.65 20.40 20.55 0.6M
2021-07-07 20.70 20.80 20.55 20.60 0.4M
2021-07-06 20.95 21.00 20.70 20.75 0.4M
2021-07-05 20.85 20.95 20.60 20.90 0.9M
2021-07-02 20.90 20.90 20.70 20.85 0.3M
2021-07-01 20.75 20.95 20.60 20.75 0.3M
2021-06-30 20.60 20.80 20.60 20.70 0.3M
2021-06-29 20.60 20.75 20.55 20.60 0.4M
2021-06-28 20.95 21.00 20.65 20.90 0.3M
2021-06-25 20.90 20.95 20.80 20.80 0.3M
2021-06-24 20.85 20.95 20.60 20.85 0.3M
2021-06-23 20.30 20.90 20.25 20.85 0.5M
2021-06-22 20.50 20.50 20.25 20.25 0.2M
2021-06-21 20.50 20.75 20.20 20.20 0.4M
2021-06-18 20.85 20.90 20.65 20.65 0.3M
2021-06-17 20.50 20.75 20.45 20.70 0.2M
2021-06-16 20.85 20.85 20.50 20.55 0.3M
2021-06-15 20.70 20.95 20.65 20.85 0.2M
2021-06-11 20.70 20.90 20.60 20.65 0.3M
2021-06-10 20.60 21.00 20.50 20.70 0.4M
2021-06-09 20.60 20.75 20.35 20.40 0.3M
2021-06-08 20.45 20.65 20.45 20.60 0.2M
2021-06-07 20.80 20.80 20.10 20.40 0.4M
2021-06-04 20.85 20.95 20.75 20.80 0.2M
2021-06-03 21.10 21.35 20.85 20.95 0.4M
2021-06-02 21.55 21.60 21.05 21.05 0.4M
2021-06-01 21.25 21.50 21.15 21.40 0.6M
2021-05-31 20.95 21.20 20.95 21.05 0.3M
2021-05-28 20.80 21.00 20.75 20.90 0.5M
2021-05-27 20.80 20.80 20.55 20.55 0.3M
2021-05-26 20.65 20.80 20.45 20.80 0.2M
2021-05-25 20.65 21.10 20.65 20.65 0.5M
2021-05-24 20.00 20.70 19.85 20.55 0.5M
2021-05-21 20.10 20.55 20.05 20.20 0.5M
2021-05-20 20.00 20.45 19.90 20.00 0.3M
2021-05-19 20.00 20.45 19.85 20.20 0.4M
2021-05-18 19.25 20.25 19.25 20.25 0.9M
2021-05-17 19.00 19.50 18.75 19.05 1.7M
2021-05-14 19.55 20.25 19.45 19.60 1.0M
2021-05-13 19.00 20.00 18.55 19.50 1.2M
2021-05-12 20.75 21.15 19.00 19.50 2.1M
2021-05-11 21.50 21.60 20.90 20.90 1.4M
2021-05-10 22.25 22.30 21.95 21.95 0.7M
2021-05-07 21.80 22.10 21.50 22.00 0.7M
2021-05-06 21.50 22.00 21.35 21.40 0.9M
2021-05-05 21.10 22.05 21.10 21.60 1.4M
2021-05-04 22.90 22.90 20.85 21.60 3.3M
2021-05-03 24.50 24.50 22.90 23.00 4.5M
2021-04-29 25.85 26.25 25.05 25.35 4.4M
2021-04-28 24.95 25.70 24.80 25.70 6.8M
2021-04-27 24.40 24.85 24.35 24.65 1.4M
2021-04-26 24.45 24.50 24.20 24.40 1.2M
2021-04-23 23.95 24.40 23.85 24.20 1.0M
2021-04-22 24.90 25.10 24.00 24.05 2.7M
2021-04-21 24.55 24.95 24.45 24.80 1.2M
2021-04-20 24.55 24.85 24.40 24.60 1.0M
2021-04-19 24.30 24.65 24.15 24.50 1.2M
2021-04-16 24.10 24.35 24.05 24.30 0.8M
2021-04-15 23.75 24.15 23.50 24.05 1.1M
2021-04-14 24.25 24.45 23.00 23.60 2.8M
2021-04-13 24.90 25.20 24.10 24.15 2.4M
2021-04-12 25.25 25.35 24.60 24.90 1.7M
2021-04-09 25.50 25.55 24.90 24.95 2.3M
2021-04-08 25.35 25.50 25.15 25.30 4.2M
2021-04-07 24.75 25.00 24.65 24.90 2.5M
2021-04-06 24.55 24.75 24.35 24.65 1.5M
2021-04-01 24.70 24.70 24.30 24.50 1.0M
2021-03-31 24.40 24.50 24.25 24.35 1.3M
2021-03-30 24.00 24.25 23.90 24.25 0.8M
2021-03-29 24.00 24.05 23.85 23.90 0.9M
2021-03-26 23.90 24.00 23.85 23.90 0.5M
2021-03-25 24.20 24.20 23.85 23.85 0.7M
2021-03-24 24.05 24.15 23.95 24.10 0.4M
2021-03-23 24.25 24.25 23.95 24.00 0.8M
2021-03-22 24.50 24.50 24.00 24.05 0.7M
2021-03-19 24.10 24.30 23.95 24.20 0.8M
2021-03-18 24.50 24.55 24.15 24.40 1.2M
2021-03-17 24.10 24.40 23.95 24.30 1.3M
2021-03-16 24.10 24.10 23.90 24.00 0.8M
2021-03-15 23.70 24.00 23.55 23.95 1.1M
2021-03-12 23.75 23.85 23.55 23.65 0.6M
2021-03-11 23.50 23.70 23.40 23.65 0.5M
2021-03-10 23.30 23.55 23.30 23.30 0.4M
2021-03-09 23.55 23.55 23.15 23.35 0.6M
2021-03-08 23.85 24.00 23.50 23.55 0.8M
2021-03-05 24.00 24.00 23.70 23.80 1.1M
2021-03-04 23.70 23.95 23.55 23.85 1.7M
2021-03-03 23.15 23.30 22.85 23.30 0.7M
2021-03-02 23.85 23.85 23.10 23.15 0.6M
2021-02-26 23.35 23.75 23.15 23.50 0.7M
2021-02-25 23.70 23.75 23.45 23.65 0.6M
2021-02-24 23.70 23.90 23.35 23.45 1.0M
2021-02-23 23.95 23.95 23.60 23.75 1.0M
2021-02-22 24.00 24.20 23.70 23.85 1.0M
2021-02-19 23.40 23.80 23.40 23.80 1.1M
2021-02-18 22.65 23.45 22.65 23.40 0.8M
2021-02-17 23.00 23.00 22.55 22.80 0.8M
2021-02-05 22.65 23.05 22.45 22.50 0.7M
2021-02-04 22.85 23.00 22.50 22.60 0.6M
2021-02-03 23.15 23.20 22.80 22.85 0.8M
2021-02-02 22.10 23.20 22.10 22.80 1.2M
2021-02-01 22.20 22.40 21.90 22.20 0.6M
2021-01-29 22.75 23.15 22.25 22.25 0.8M
2021-01-28 22.65 22.95 22.60 22.75 0.5M
2021-01-27 22.85 23.20 22.75 22.95 0.6M
2021-01-26 22.90 23.15 22.50 22.55 0.5M
2021-01-25 22.50 23.05 22.25 22.90 0.7M
2021-01-22 22.50 22.60 22.20 22.55 0.8M
2021-01-21 22.40 22.85 22.20 22.30 0.9M
2021-01-20 23.70 23.75 22.00 22.20 2.2M
2021-01-19 23.50 24.05 23.50 23.65 0.8M
2021-01-18 24.00 24.00 23.00 23.45 1.2M
2021-01-15 24.75 24.80 24.00 24.05 1.6M
2021-01-14 24.70 24.90 24.35 24.75 1.2M
2021-01-13 24.55 24.75 24.45 24.50 1.0M
2021-01-12 25.20 25.25 24.25 24.45 1.8M
2021-01-11 25.25 25.30 24.85 24.95 1.5M
2021-01-08 25.70 25.80 25.05 25.25 2.1M
2021-01-07 26.20 26.40 25.45 25.65 4.3M
2021-01-06 25.45 27.10 24.90 25.75 12.6M
2021-01-05 24.85 25.50 24.60 25.05 4.9M
2021-01-04 24.55 25.10 24.45 25.00 1.7M