Mitake Information (8284)

8284
🏛️ 대만 →
63.20
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 45.50 45.90 45.30 45.30 0.0M
2021-12-29 45.70 46.00 45.65 45.75 0.0M
2021-12-28 46.00 46.00 45.65 45.80 0.0M
2021-12-27 45.95 46.20 45.70 46.10 0.0M
2021-12-24 45.80 46.00 45.80 45.95 0.0M
2021-12-23 45.50 45.80 45.50 45.80 0.0M
2021-12-22 45.40 45.70 45.40 45.45 0.0M
2021-12-21 45.75 45.80 45.55 45.55 0.0M
2021-12-20 45.55 45.70 45.55 45.70 0.0M
2021-12-17 45.85 45.85 45.25 45.70 0.0M
2021-12-16 45.35 45.85 45.30 45.85 0.0M
2021-12-15 45.50 45.70 45.10 45.40 0.0M
2021-12-14 45.45 45.85 45.40 45.70 0.0M
2021-12-13 45.70 45.70 45.70 45.70 0.0M
2021-12-10 45.80 45.90 45.25 45.70 0.0M
2021-12-09 45.95 45.95 45.75 45.75 0.0M
2021-12-08 46.10 46.10 45.85 45.85 0.0M
2021-12-07 45.85 45.85 45.85 45.85 0.0M
2021-12-06 45.80 45.85 45.80 45.85 0.0M
2021-12-03 45.95 46.10 45.95 45.95 0.0M
2021-12-02 45.95 46.00 45.95 45.95 0.0M
2021-12-01 45.95 45.95 45.95 45.95 0.0M
2021-11-30 45.65 45.95 45.60 45.95 0.0M
2021-11-29 45.55 46.00 45.55 45.90 0.0M
2021-11-26 45.70 46.05 45.60 45.80 0.0M
2021-11-25 46.10 46.15 46.05 46.05 0.0M
2021-11-24 45.60 46.15 45.60 46.10 0.0M
2021-11-23 45.65 45.85 45.65 45.85 0.0M
2021-11-22 45.55 45.75 45.55 45.75 0.0M
2021-11-19 45.60 45.90 45.60 45.90 0.0M
2021-11-18 45.55 46.05 45.50 45.80 0.0M
2021-11-17 45.85 45.85 45.55 45.55 0.0M
2021-11-16 45.55 45.65 45.55 45.65 0.0M
2021-11-15 45.55 45.95 45.50 45.80 0.0M
2021-11-12 45.70 46.00 45.55 45.55 0.0M
2021-11-11 45.80 45.80 45.65 45.65 0.0M
2021-11-09 45.95 45.95 45.30 45.70 0.0M
2021-11-08 45.50 45.50 45.20 45.50 0.0M
2021-11-05 46.20 46.20 45.50 45.50 0.0M
2021-11-04 45.20 45.80 45.20 45.70 0.0M
2021-11-03 45.20 45.20 44.90 45.20 0.0M
2021-11-02 45.00 45.00 44.75 44.75 0.0M
2021-11-01 44.40 45.00 44.40 44.65 0.0M
2021-10-29 45.55 45.55 45.05 45.20 0.0M
2021-10-28 45.50 45.50 45.30 45.30 0.0M
2021-10-27 45.10 45.10 45.10 45.10 0.0M
2021-10-26 45.00 45.80 44.80 45.30 0.0M
2021-10-22 45.10 45.10 45.00 45.00 0.0M
2021-10-21 44.95 45.10 44.90 45.10 0.0M
2021-10-20 44.95 44.95 44.90 44.95 0.0M
2021-10-19 44.60 44.90 44.60 44.90 0.0M
2021-10-18 44.65 44.65 44.50 44.50 0.0M
2021-10-15 44.50 44.75 44.50 44.55 0.0M
2021-10-14 44.70 44.70 44.50 44.50 0.0M
2021-10-12 44.50 44.50 44.20 44.50 0.0M
2021-10-08 44.60 45.00 44.60 44.70 0.0M
2021-10-07 44.80 45.00 44.80 45.00 0.0M
2021-10-06 44.50 44.55 44.45 44.55 0.0M
2021-10-05 44.50 44.50 44.30 44.45 0.0M
2021-10-04 44.70 44.80 44.60 44.65 0.0M
2021-10-01 44.85 44.95 44.65 44.65 0.0M
2021-09-30 45.00 45.00 44.95 44.95 0.0M
2021-09-29 45.00 45.00 44.60 44.90 0.0M
2021-09-28 45.00 45.00 44.90 44.90 0.0M
2021-09-27 45.60 45.60 45.05 45.20 0.0M
2021-09-24 45.00 45.40 45.00 45.05 0.0M
2021-09-23 44.85 45.35 44.80 45.00 0.0M
2021-09-22 45.30 45.70 44.85 44.85 0.0M
2021-09-17 45.55 46.00 45.00 45.80 0.0M
2021-09-16 46.65 47.25 46.40 47.25 0.0M
2021-09-15 46.50 46.80 46.30 46.65 0.0M
2021-09-14 46.70 47.00 46.50 46.50 0.0M
2021-09-13 46.60 46.80 46.60 46.70 0.0M
2021-09-10 46.20 46.75 46.20 46.60 0.0M
2021-09-09 45.25 46.30 45.25 46.20 0.0M
2021-09-08 46.00 46.05 45.40 45.40 0.0M
2021-09-07 46.00 46.00 45.80 46.00 0.0M
2021-09-06 46.35 46.35 46.15 46.30 0.0M
2021-09-03 45.45 46.50 45.45 46.35 0.0M
2021-09-02 45.35 45.45 45.30 45.45 0.0M
2021-09-01 45.40 45.50 45.10 45.30 0.0M
2021-08-31 45.00 45.60 45.00 45.60 0.0M
2021-08-30 45.00 45.15 44.80 45.15 0.0M
2021-08-27 44.90 45.00 44.90 45.00 0.0M
2021-08-26 44.60 45.10 44.60 44.90 0.0M
2021-08-25 44.50 45.00 44.40 44.60 0.0M
2021-08-24 45.00 45.00 44.70 44.90 0.0M
2021-08-23 45.00 45.00 44.75 45.00 0.0M
2021-08-20 44.50 44.90 44.50 44.80 0.0M
2021-08-19 45.00 45.00 44.50 44.65 0.0M
2021-08-18 45.20 45.50 44.95 45.00 0.0M
2021-08-17 45.00 46.00 44.90 45.60 0.0M
2021-08-16 45.45 45.45 45.00 45.00 0.0M
2021-08-13 45.80 45.80 45.40 45.40 0.0M
2021-08-12 45.60 46.00 45.50 45.50 0.0M
2021-08-11 46.00 46.00 45.40 45.45 0.0M
2021-08-10 46.10 46.10 45.80 46.00 0.0M
2021-08-09 46.30 46.30 46.10 46.10 0.0M
2021-08-06 46.30 46.80 46.05 46.30 0.0M
2021-08-05 46.50 46.50 46.30 46.30 0.0M
2021-08-04 46.85 46.85 46.35 46.50 0.0M
2021-08-03 46.60 46.95 46.60 46.90 0.0M
2021-08-02 46.60 46.95 46.50 46.60 0.0M
2021-07-30 46.80 47.00 46.80 47.00 0.0M
2021-07-29 47.00 47.30 46.70 47.00 0.0M
2021-07-28 46.20 47.00 45.85 47.00 0.0M
2021-07-27 46.30 46.40 46.30 46.35 0.0M
2021-07-26 46.70 47.50 46.20 46.80 0.0M
2021-07-23 46.95 46.95 46.65 46.65 0.0M
2021-07-22 46.60 46.60 46.30 46.50 0.0M
2021-07-21 47.30 47.40 45.75 46.75 0.0M
2021-07-20 47.00 47.45 47.00 47.00 0.0M
2021-07-19 47.85 47.85 47.35 47.35 0.0M
2021-07-16 47.35 47.35 45.55 47.35 0.0M
2021-07-15 46.60 47.00 46.60 47.00 0.0M
2021-07-14 46.85 46.85 46.50 46.50 0.0M
2021-07-13 46.90 46.95 46.80 46.80 0.0M
2021-07-12 47.30 47.30 46.75 46.80 0.0M
2021-07-09 47.30 47.30 46.65 46.75 0.0M
2021-07-08 46.70 47.30 46.70 47.30 0.0M
2021-07-07 46.80 46.90 46.70 46.70 0.0M
2021-07-06 46.60 46.95 46.55 46.95 0.0M
2021-07-05 46.45 47.15 46.40 47.15 0.0M
2021-07-02 46.75 46.75 46.55 46.55 0.0M
2021-07-01 46.80 46.80 46.65 46.65 0.0M
2021-06-30 47.20 47.20 46.80 46.80 0.0M
2021-06-29 47.10 47.10 46.85 46.85 0.0M
2021-06-28 47.00 47.15 46.40 47.15 0.0M
2021-06-25 47.10 47.35 46.90 47.00 0.0M
2021-06-24 47.30 47.35 46.90 47.35 0.0M
2021-06-23 47.60 47.60 47.00 47.40 0.0M
2021-06-22 47.40 47.80 47.00 47.20 0.0M
2021-06-21 47.80 47.80 47.05 47.10 0.0M
2021-06-18 48.00 48.20 47.60 48.20 0.0M
2021-06-17 47.40 47.80 47.40 47.60 0.0M
2021-06-16 47.00 47.60 47.00 47.10 0.0M
2021-06-15 46.55 46.90 46.10 46.90 0.0M
2021-06-11 46.90 47.40 46.70 46.70 0.0M
2021-06-10 46.90 46.90 46.00 46.90 0.0M
2021-06-09 46.15 46.80 46.00 46.80 0.0M
2021-06-08 46.60 46.60 46.60 46.60 0.0M
2021-06-07 47.25 47.95 46.85 46.90 0.0M
2021-06-04 47.00 47.00 46.80 46.80 0.0M
2021-06-03 46.35 46.35 46.35 46.35 0.0M
2021-06-02 46.50 46.50 46.00 46.35 0.0M
2021-06-01 46.05 46.35 45.80 46.35 0.0M
2021-05-31 46.70 46.70 46.10 46.20 0.0M
2021-05-28 45.85 46.40 45.35 46.40 0.0M
2021-05-27 45.85 45.85 45.85 45.85 0.0M
2021-05-26 45.75 46.00 45.50 45.95 0.0M
2021-05-25 45.75 45.75 45.45 45.50 0.0M
2021-05-24 45.10 45.55 45.10 45.30 0.0M
2021-05-21 45.40 45.40 45.40 45.40 0.0M
2021-05-20 46.20 46.20 45.20 45.20 0.0M
2021-05-19 45.40 45.40 45.00 45.20 0.0M
2021-05-18 43.95 45.55 43.95 45.45 0.0M
2021-05-17 45.85 45.85 43.85 44.00 0.0M
2021-05-14 47.85 47.85 45.90 45.95 0.0M
2021-05-13 45.20 46.00 44.25 45.60 0.0M
2021-05-12 47.40 47.40 45.20 46.10 0.0M
2021-05-11 48.20 48.20 47.35 47.40 0.0M
2021-05-10 48.20 48.50 48.15 48.35 0.0M
2021-05-07 48.20 48.20 47.95 48.20 0.0M
2021-05-06 48.30 48.30 48.10 48.20 0.0M
2021-05-05 49.35 49.35 48.25 48.25 0.0M
2021-05-04 48.60 48.95 47.00 48.50 0.0M
2021-05-03 49.65 49.65 48.60 48.60 0.0M
2021-04-29 49.55 49.70 49.45 49.65 0.0M
2021-04-28 49.30 49.60 49.30 49.60 0.0M
2021-04-27 48.95 49.40 48.95 49.25 0.0M
2021-04-26 48.90 49.00 48.70 49.00 0.0M
2021-04-23 48.95 48.95 48.70 48.95 0.0M
2021-04-22 49.80 49.80 48.95 48.95 0.0M
2021-04-21 49.50 49.70 49.10 49.65 0.0M
2021-04-20 49.60 49.70 49.30 49.55 0.0M
2021-04-19 49.95 49.95 49.10 49.20 0.0M
2021-04-16 49.60 49.65 49.25 49.40 0.0M
2021-04-15 48.85 49.80 48.85 49.65 0.0M
2021-04-14 49.30 49.30 48.75 48.80 0.0M
2021-04-13 49.55 49.80 49.30 49.30 0.0M
2021-04-12 49.80 49.95 49.70 49.90 0.0M
2021-04-09 49.95 50.00 49.50 49.55 0.0M
2021-04-08 49.70 49.85 49.70 49.80 0.0M
2021-04-07 50.00 50.00 49.55 49.65 0.0M
2021-04-06 49.80 50.00 49.70 49.85 0.0M
2021-04-01 49.60 49.60 49.05 49.40 0.0M
2021-03-31 49.80 49.80 49.45 49.60 0.0M
2021-03-30 49.70 49.75 49.35 49.70 0.0M
2021-03-29 49.50 49.70 49.20 49.45 0.0M
2021-03-26 49.50 49.50 48.80 49.10 0.0M
2021-03-25 49.50 49.70 49.35 49.40 0.0M
2021-03-24 48.80 49.45 48.80 49.35 0.0M
2021-03-23 48.80 48.90 48.60 48.70 0.0M
2021-03-22 49.00 49.00 48.55 48.60 0.0M
2021-03-19 48.55 49.00 48.45 48.55 0.0M
2021-03-18 48.55 48.65 48.55 48.55 0.0M
2021-03-17 48.50 48.60 48.40 48.55 0.0M
2021-03-16 48.65 48.90 48.60 48.70 0.0M
2021-03-15 48.70 48.90 48.70 48.70 0.0M
2021-03-12 48.60 48.85 48.60 48.60 0.0M
2021-03-11 48.55 48.95 48.10 48.60 0.0M
2021-03-10 48.05 48.50 48.00 48.50 0.0M
2021-03-09 48.10 48.20 48.00 48.20 0.0M
2021-03-08 48.45 48.50 48.15 48.15 0.0M
2021-03-05 48.10 48.90 48.05 48.05 0.0M
2021-03-04 47.90 48.30 47.90 48.00 0.0M
2021-03-03 48.10 48.10 47.80 48.00 0.0M
2021-03-02 48.20 48.25 48.15 48.15 0.0M
2021-02-26 48.25 48.40 48.20 48.20 0.0M
2021-02-25 48.85 48.85 48.40 48.40 0.0M
2021-02-24 48.50 48.55 48.30 48.50 0.0M
2021-02-23 48.45 48.45 47.90 48.25 0.0M
2021-02-22 47.75 48.50 47.70 47.95 0.0M
2021-02-19 47.80 48.20 47.65 47.65 0.0M
2021-02-18 47.80 47.95 47.75 47.75 0.0M
2021-02-17 48.95 48.95 47.65 47.95 0.0M
2021-02-05 47.70 47.80 47.60 47.65 0.0M
2021-02-04 47.75 47.75 47.60 47.60 0.0M
2021-02-03 47.80 47.85 47.80 47.80 0.0M
2021-02-02 47.20 47.80 47.10 47.80 0.0M
2021-02-01 47.10 47.40 47.00 47.20 0.0M
2021-01-29 47.60 47.60 47.50 47.50 0.0M
2021-01-28 47.65 47.70 47.60 47.60 0.0M
2021-01-27 47.75 47.80 47.60 47.75 0.0M
2021-01-26 47.70 47.80 47.70 47.75 0.0M
2021-01-25 47.90 48.00 47.85 47.85 0.0M
2021-01-22 47.90 48.00 47.90 48.00 0.0M
2021-01-21 47.80 48.30 47.80 48.00 0.0M
2021-01-20 48.50 48.50 47.80 47.80 0.0M
2021-01-19 48.65 48.80 48.50 48.50 0.0M
2021-01-18 48.40 48.50 48.40 48.50 0.0M
2021-01-15 48.70 48.70 48.30 48.40 0.0M
2021-01-14 49.05 49.50 48.80 48.80 0.0M
2021-01-13 49.25 49.30 48.60 49.05 0.0M
2021-01-12 49.70 49.70 49.00 49.00 0.0M
2021-01-11 50.30 50.30 49.20 49.30 0.0M
2021-01-08 50.20 50.80 50.00 50.10 0.0M
2021-01-07 49.45 50.20 49.15 50.20 0.0M
2021-01-06 50.10 50.60 50.00 50.20 0.0M
2021-01-05 49.95 50.70 49.60 50.20 0.0M
2021-01-04 49.00 49.75 48.70 49.60 0.0M