PChome Online (8044)

8044
🏛️ 대만 →
31.95
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
2021-12-30 127.50 128.00 125.00 128.00 0.0M
2021-12-29 126.00 128.50 125.00 128.00 0.0M
2021-12-28 124.00 126.50 123.50 125.50 0.0M
2021-12-27 123.50 124.50 122.50 123.50 0.0M
2021-12-24 126.00 126.50 123.00 123.00 0.0M
2021-12-23 125.00 128.00 125.00 125.50 0.0M
2021-12-22 126.50 128.00 124.00 124.50 0.0M
2021-12-21 127.50 127.50 124.00 125.50 0.0M
2021-12-20 124.00 128.00 122.50 127.50 0.0M
2021-12-17 123.50 127.50 123.00 125.00 0.0M
2021-12-16 123.50 124.50 122.00 123.00 0.0M
2021-12-15 124.50 125.00 122.00 122.00 0.0M
2021-12-14 125.50 128.00 122.00 122.00 0.0M
2021-12-13 132.00 132.50 125.00 125.50 0.0M
2021-12-10 135.00 138.00 131.00 131.50 0.0M
2021-12-09 134.00 136.00 133.00 134.00 0.0M
2021-12-08 132.00 135.50 132.00 134.00 0.0M
2021-12-07 134.50 134.50 130.50 131.00 0.0M
2021-12-06 133.00 135.00 128.00 134.00 0.0M
2021-12-03 131.50 134.00 131.50 133.00 0.0M
2021-12-02 133.00 135.00 130.50 130.50 0.0M
2021-12-01 137.00 138.00 133.00 133.50 0.0M
2021-11-30 135.50 139.00 132.50 135.50 0.0M
2021-11-29 134.50 143.50 133.00 135.50 0.0M
2021-11-26 135.00 137.00 132.00 132.50 0.0M
2021-11-25 136.00 139.00 134.00 135.00 0.0M
2021-11-24 137.50 138.00 132.50 135.50 0.0M
2021-11-23 141.00 141.50 132.50 135.50 0.0M
2021-11-22 141.00 143.50 136.00 140.00 0.0M
2021-11-19 146.00 146.00 138.00 139.00 0.0M
2021-11-18 148.50 149.00 145.00 146.00 0.0M
2021-11-17 144.00 150.00 142.50 149.50 0.0M
2021-11-16 145.00 146.50 142.00 144.00 0.0M
2021-11-15 145.00 146.50 140.00 145.00 0.0M
2021-11-12 144.50 146.00 142.00 143.00 0.0M
2021-11-11 150.00 153.00 139.00 140.50 0.0M
2021-11-10 151.00 153.50 147.00 149.50 0.0M
2021-11-09 145.00 154.00 143.50 151.00 0.0M
2021-11-08 150.00 152.50 144.00 145.00 0.0M
2021-11-05 147.50 151.00 143.50 149.00 0.0M
2021-11-04 150.00 155.00 143.00 143.00 0.0M
2021-11-03 152.50 157.50 147.50 148.00 0.0M
2021-11-02 149.50 151.50 143.00 149.00 0.0M
2021-11-01 146.50 148.00 142.00 146.50 0.0M
2021-10-29 138.50 147.50 137.00 145.00 0.0M
2021-10-28 140.50 141.50 134.00 138.50 0.0M
2021-10-27 133.50 142.00 133.50 141.50 0.0M
2021-10-26 135.00 139.00 132.00 134.00 0.0M
2021-10-25 128.00 132.00 126.00 130.50 0.0M
2021-10-22 123.50 129.00 123.50 127.00 0.0M
2021-10-21 121.50 125.00 121.00 121.00 0.0M
2021-10-20 122.00 122.50 118.50 122.00 0.0M
2021-10-19 117.50 123.00 117.50 122.00 0.0M
2021-10-18 119.00 119.00 115.00 117.00 0.0M
2021-10-15 115.00 121.00 115.00 117.50 0.0M
2021-10-14 112.50 116.00 111.00 112.50 0.0M
2021-10-13 112.50 114.50 110.00 110.50 0.0M
2021-10-12 113.00 115.00 108.50 111.50 0.0M
2021-10-08 114.00 117.00 112.00 113.50 0.0M
2021-10-07 111.50 115.00 111.00 113.50 0.0M
2021-10-06 115.00 118.50 109.00 109.00 0.0M
2021-10-05 113.00 114.50 108.00 113.50 0.0M
2021-10-04 129.50 131.00 115.50 115.50 0.0M
2021-10-01 130.50 134.50 128.00 128.00 0.0M
2021-09-30 126.50 136.00 126.00 132.00 0.0M
2021-09-29 123.50 130.50 123.00 124.00 0.0M
2021-09-28 122.50 127.50 122.00 123.50 0.0M
2021-09-27 124.50 129.50 121.50 122.00 0.0M
2021-09-24 130.50 130.50 125.00 125.00 0.0M
2021-09-23 127.00 133.00 125.50 131.50 0.0M
2021-09-22 119.50 126.50 119.50 126.50 0.0M
2021-09-16 118.50 119.50 115.00 115.00 0.0M
2021-09-15 116.00 120.50 115.50 117.50 0.0M
2021-09-14 120.00 123.50 115.00 117.50 0.0M
2021-09-13 122.00 122.50 117.00 121.00 0.0M
2021-09-10 112.00 124.00 112.00 121.50 0.0M
2021-09-09 118.50 120.50 112.50 113.00 0.0M
2021-09-08 117.00 126.50 114.00 119.50 0.0M
2021-09-07 109.00 119.00 109.00 119.00 0.0M
2021-09-06 108.50 109.50 106.50 108.50 0.0M
2021-09-03 107.00 109.00 105.50 108.00 0.0M
2021-09-02 108.50 109.50 106.00 106.00 0.0M
2021-09-01 107.50 111.00 106.50 108.50 0.0M
2021-08-31 113.50 114.00 108.00 108.00 0.0M
2021-08-30 109.00 115.00 108.50 114.50 0.0M
2021-08-27 108.50 112.00 107.50 109.00 0.0M
2021-08-26 112.00 113.00 107.00 109.00 0.0M
2021-08-25 106.50 111.00 106.00 110.50 0.0M
2021-08-24 108.00 109.00 105.00 105.50 0.0M
2021-08-23 105.50 109.50 105.00 107.50 0.0M
2021-08-20 103.00 107.00 103.00 105.50 0.0M
2021-08-19 106.50 108.00 102.50 103.00 0.0M
2021-08-18 103.00 110.00 101.50 108.00 0.0M
2021-08-17 113.00 113.00 103.00 104.00 0.0M
2021-08-16 107.00 114.50 107.00 113.50 0.0M
2021-08-13 119.50 119.50 109.50 109.50 0.0M
2021-08-12 120.00 120.00 116.50 119.00 0.0M
2021-08-11 118.00 121.00 113.50 120.00 0.0M
2021-08-10 119.00 123.50 115.50 118.00 0.0M
2021-08-09 122.00 122.00 115.00 118.50 0.0M
2021-08-06 130.50 133.00 125.00 125.00 0.0M
2021-08-05 129.50 131.50 124.00 129.00 0.0M
2021-08-04 129.50 134.00 128.50 129.00 0.0M
2021-08-03 135.00 135.50 129.50 130.00 0.0M
2021-08-02 131.50 136.50 127.00 135.00 0.0M
2021-07-30 140.00 142.50 131.00 131.50 0.0M
2021-07-29 140.00 144.50 137.00 140.00 0.0M
2021-07-28 136.00 142.00 128.00 138.50 0.0M
2021-07-27 143.50 146.00 138.00 138.50 0.0M
2021-07-26 139.00 148.50 138.00 146.00 0.0M
2021-07-23 146.50 151.50 137.00 138.00 0.0M
2021-07-22 146.00 148.00 138.00 144.50 0.0M
2021-07-21 146.00 151.00 144.00 144.50 0.0M
2021-07-20 145.50 151.50 139.00 147.50 0.0M
2021-07-19 147.00 153.50 143.00 144.50 0.0M
2021-07-16 136.00 140.50 134.00 140.50 0.0M
2021-07-15 122.50 128.00 121.00 128.00 0.0M
2021-07-14 122.00 124.50 115.50 116.50 0.0M
2021-07-13 127.50 135.00 117.00 119.00 0.0M
2021-07-12 117.50 126.50 115.50 126.50 0.0M
2021-07-09 108.00 118.00 107.50 115.00 0.0M
2021-07-08 108.00 110.50 107.00 108.00 0.0M
2021-07-07 109.00 112.50 107.00 107.50 0.0M
2021-07-06 106.50 109.00 106.00 108.00 0.0M
2021-07-05 108.50 109.00 105.00 105.00 0.0M
2021-07-02 108.50 109.50 106.00 106.50 0.0M
2021-07-01 110.50 113.00 106.50 108.50 0.0M
2021-06-30 105.50 113.50 104.50 109.50 0.0M
2021-06-29 108.50 110.00 104.00 104.00 0.0M
2021-06-28 107.00 110.50 106.00 107.50 0.0M
2021-06-25 107.50 112.00 106.50 106.50 0.0M
2021-06-24 101.50 109.00 101.50 105.00 0.0M
2021-06-23 100.00 102.00 99.80 100.50 0.0M
2021-06-22 103.00 104.00 99.80 99.80 0.0M
2021-06-21 99.90 103.50 98.70 102.50 0.0M
2021-06-18 102.00 104.50 100.00 100.00 0.0M
2021-06-17 101.00 105.00 100.50 102.00 0.0M
2021-06-16 101.50 104.00 100.00 100.00 0.0M
2021-06-15 106.00 106.50 101.00 102.00 0.0M
2021-06-11 110.00 110.50 106.00 106.00 0.0M
2021-06-10 111.50 113.00 108.00 113.00 0.0M
2021-06-09 109.50 116.00 109.50 110.50 0.0M
2021-06-08 114.50 114.50 108.50 110.50 0.0M
2021-06-07 103.50 113.50 103.50 113.50 0.0M
2021-06-04 109.50 109.50 103.00 103.50 0.0M
2021-06-03 108.00 111.50 107.00 108.50 0.0M
2021-06-02 96.50 106.00 96.10 106.00 0.0M
2021-06-01 97.70 100.00 95.10 96.50 0.0M
2021-05-31 100.50 101.50 96.60 97.00 0.0M
2021-05-28 102.00 102.50 99.80 100.50 0.0M
2021-05-27 101.00 105.00 101.00 103.00 0.0M
2021-05-26 101.50 104.00 98.00 102.00 0.0M
2021-05-25 110.50 112.00 100.00 101.50 0.0M
2021-05-24 112.50 116.00 107.00 110.50 0.0M
2021-05-21 115.00 117.00 110.00 111.50 0.0M
2021-05-20 109.50 116.00 109.00 116.00 0.0M
2021-05-19 110.00 116.50 107.00 109.50 0.0M
2021-05-18 124.00 124.00 107.00 107.00 0.0M
2021-05-17 115.50 115.50 112.00 115.50 0.0M
2021-05-14 102.00 107.50 96.20 105.00 0.0M
2021-05-13 105.00 106.00 97.70 102.00 0.0M
2021-05-12 89.80 96.80 89.00 96.80 0.0M
2021-05-11 87.00 89.30 85.60 88.00 0.0M
2021-05-10 87.00 89.80 84.60 87.80 0.0M
2021-05-07 81.10 86.70 81.10 86.70 0.0M
2021-05-06 79.50 80.50 78.00 78.90 0.0M
2021-05-05 79.10 80.00 78.70 79.30 0.0M
2021-05-04 81.70 82.10 77.40 79.10 0.0M
2021-05-03 84.20 84.20 81.50 81.70 0.0M
2021-04-29 85.10 85.50 84.00 84.30 0.0M
2021-04-28 85.10 87.20 85.10 85.10 0.0M
2021-04-27 84.00 86.20 83.40 84.70 0.0M
2021-04-26 83.90 84.50 83.20 83.90 0.0M
2021-04-23 84.00 84.70 83.00 84.00 0.0M
2021-04-22 86.30 86.70 83.10 83.20 0.0M
2021-04-21 88.00 88.00 86.00 86.10 0.0M
2021-04-20 85.60 87.60 85.60 87.20 0.0M
2021-04-19 84.80 86.50 84.60 85.50 0.0M
2021-04-16 84.60 85.90 84.50 84.80 0.0M
2021-04-15 84.50 85.20 84.20 84.60 0.0M
2021-04-14 86.70 87.20 82.00 84.50 0.0M
2021-04-13 90.00 90.70 86.60 86.70 0.0M
2021-04-12 89.30 90.40 89.00 89.90 0.0M
2021-04-09 89.00 89.80 88.30 88.60 0.0M
2021-04-08 89.60 90.80 88.50 89.20 0.0M
2021-04-07 87.10 89.80 86.50 89.60 0.0M
2021-04-06 87.50 88.20 86.30 86.70 0.0M
2021-04-01 87.00 87.60 86.70 87.30 0.0M
2021-03-31 88.20 88.90 86.60 86.60 0.0M
2021-03-30 89.40 90.00 88.00 88.00 0.0M
2021-03-29 89.70 90.30 89.00 89.00 0.0M
2021-03-26 88.10 91.40 88.10 89.70 0.0M
2021-03-25 88.20 88.70 87.90 88.00 0.0M
2021-03-24 88.00 89.10 88.00 88.50 0.0M
2021-03-23 91.30 91.50 87.90 88.00 0.0M
2021-03-22 91.40 93.00 90.40 91.00 0.0M
2021-03-19 87.60 91.40 87.60 91.40 0.0M
2021-03-18 88.00 89.50 87.40 88.00 0.0M
2021-03-17 89.00 90.00 86.60 88.00 0.0M
2021-03-16 82.90 87.00 82.40 86.00 0.0M
2021-03-15 81.70 83.50 81.00 82.90 0.0M
2021-03-12 81.30 81.90 81.10 81.20 0.0M
2021-03-11 80.30 82.10 80.30 81.10 0.0M
2021-03-10 79.50 80.90 79.50 80.10 0.0M
2021-03-09 80.00 80.50 78.80 79.50 0.0M
2021-03-08 79.90 81.40 79.20 80.00 0.0M
2021-03-05 78.50 79.30 77.30 79.00 0.0M
2021-03-04 81.00 81.00 78.80 79.30 0.0M
2021-03-03 82.00 82.40 79.70 81.20 0.0M
2021-03-02 82.30 83.50 81.60 81.70 0.0M
2021-02-26 82.30 84.00 81.80 82.30 0.0M
2021-02-25 83.20 84.00 82.20 82.30 0.0M
2021-02-24 84.50 84.90 83.10 83.10 0.0M
2021-02-23 85.70 85.80 83.50 84.10 0.0M
2021-02-22 82.30 86.30 82.30 85.50 0.0M
2021-02-19 82.20 82.60 81.80 82.20 0.0M
2021-02-18 82.40 83.00 81.50 82.70 0.0M
2021-02-17 82.40 84.30 81.50 81.60 0.0M
2021-02-05 83.00 83.30 81.80 81.80 0.0M
2021-02-04 83.20 83.30 82.60 82.80 0.0M
2021-02-03 84.40 84.50 82.40 83.10 0.0M
2021-02-02 86.60 87.00 83.80 84.10 0.0M
2021-02-01 86.60 87.30 86.00 86.10 0.0M
2021-01-29 88.40 88.50 86.50 86.50 0.0M
2021-01-28 86.70 88.60 86.20 88.30 0.0M
2021-01-27 88.40 89.30 87.50 87.50 0.0M
2021-01-26 88.20 88.40 87.40 87.70 0.0M
2021-01-25 86.90 88.40 86.30 87.90 0.0M
2021-01-22 86.60 86.70 86.00 86.30 0.0M
2021-01-21 87.50 87.80 86.50 86.70 0.0M
2021-01-20 87.50 88.40 86.50 86.60 0.0M
2021-01-19 87.00 88.50 87.00 87.20 0.0M
2021-01-18 87.90 88.30 86.40 86.80 0.0M
2021-01-15 90.90 91.30 87.90 87.90 0.0M
2021-01-14 88.00 92.10 87.50 90.80 0.0M
2021-01-13 87.60 88.60 87.60 88.00 0.0M
2021-01-12 88.80 88.80 87.30 87.50 0.0M
2021-01-11 88.50 88.90 87.80 88.50 0.0M
2021-01-08 87.50 87.90 86.70 87.90 0.0M
2021-01-07 88.00 88.50 87.20 87.20 0.0M
2021-01-06 88.80 89.00 87.00 87.60 0.0M
2021-01-05 88.50 89.10 87.70 88.60 0.0M
2021-01-04 90.00 90.30 87.80 88.50 0.0M