PChome Online (8044)

8044
🏛️ 대만 →
32.30
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 44.50 44.50 44.15 44.20 0.0M
2023-12-28 45.20 45.20 44.30 44.30 0.0M
2023-12-27 44.40 44.90 44.40 44.75 0.0M
2023-12-26 43.95 44.35 43.95 44.30 0.0M
2023-12-25 44.60 44.75 43.85 43.90 0.0M
2023-12-22 43.95 44.55 43.40 44.50 0.0M
2023-12-21 43.90 44.30 43.50 43.50 0.0M
2023-12-20 44.80 44.80 43.90 44.10 0.0M
2023-12-19 44.85 45.35 44.20 44.35 0.0M
2023-12-18 45.05 45.45 44.70 44.90 0.0M
2023-12-15 45.55 45.70 45.05 45.05 0.0M
2023-12-14 45.80 46.35 45.60 45.60 0.0M
2023-12-13 45.50 46.35 45.10 45.80 0.0M
2023-12-12 45.75 46.40 44.80 44.90 0.0M
2023-12-11 46.00 47.75 46.00 46.20 0.0M
2023-12-08 45.65 46.05 45.20 45.60 0.0M
2023-12-07 46.75 47.10 45.40 45.40 0.0M
2023-12-06 46.10 47.30 46.00 46.25 0.0M
2023-12-05 45.50 46.25 44.70 45.90 0.0M
2023-12-04 45.15 46.25 44.80 45.40 0.0M
2023-12-01 44.45 45.10 44.40 44.80 0.0M
2023-11-30 44.10 44.55 43.95 44.35 0.0M
2023-11-29 44.25 44.30 43.65 44.10 0.0M
2023-11-28 44.00 44.60 43.80 43.80 0.0M
2023-11-27 43.95 44.20 43.70 43.90 0.0M
2023-11-24 44.00 44.10 43.55 43.55 0.0M
2023-11-23 44.05 44.55 43.65 43.95 0.0M
2023-11-22 43.10 44.35 43.10 44.00 0.0M
2023-11-21 43.25 43.45 42.90 43.10 0.0M
2023-11-20 43.50 43.60 42.90 43.00 0.0M
2023-11-17 43.95 44.00 43.30 43.30 0.0M
2023-11-16 43.50 43.85 43.15 43.75 0.0M
2023-11-15 43.30 43.60 42.90 43.15 0.0M
2023-11-14 44.00 44.30 42.50 43.05 0.0M
2023-11-13 45.60 45.80 44.10 44.80 0.0M
2023-11-10 46.80 47.30 45.50 45.50 0.0M
2023-11-09 47.25 47.70 45.70 46.70 0.0M
2023-11-08 47.60 47.70 46.30 47.20 0.0M
2023-11-07 47.75 49.80 47.10 47.10 0.0M
2023-11-06 47.10 48.20 47.10 47.65 0.0M
2023-11-03 47.80 48.20 46.75 46.90 0.0M
2023-11-02 48.10 48.30 46.90 47.65 0.0M
2023-11-01 45.60 47.90 45.50 47.65 0.0M
2023-10-31 46.90 47.60 44.50 44.50 0.0M
2023-10-30 47.90 48.10 46.80 46.85 0.0M
2023-10-27 46.45 48.95 46.45 47.50 0.0M
2023-10-26 46.40 48.70 46.30 46.50 0.0M
2023-10-25 43.65 47.90 43.65 47.50 0.0M
2023-10-24 41.75 43.65 41.50 43.55 0.0M
2023-10-23 41.50 41.65 41.05 41.50 0.0M
2023-10-20 41.40 41.50 40.70 41.50 0.0M
2023-10-19 42.05 42.25 41.30 41.40 0.0M
2023-10-18 43.60 43.70 42.10 42.10 0.0M
2023-10-17 43.25 44.05 43.00 43.60 0.0M
2023-10-16 44.15 44.50 43.20 43.20 0.0M
2023-10-13 43.80 45.00 43.60 44.15 0.0M
2023-10-12 43.65 45.25 43.65 43.80 0.0M
2023-10-11 44.10 44.40 43.30 43.60 0.0M
2023-10-06 42.35 44.40 42.35 44.10 0.0M
2023-10-05 41.80 42.50 41.75 42.20 0.0M
2023-10-04 41.25 41.80 40.65 41.80 0.0M
2023-10-03 41.80 42.05 41.20 41.50 0.0M
2023-10-02 41.95 42.40 41.50 41.70 0.0M
2023-09-28 42.60 42.60 41.20 41.40 0.0M
2023-09-27 43.30 43.30 41.80 41.80 0.0M
2023-09-26 43.45 43.45 43.10 43.20 0.0M
2023-09-25 42.95 43.60 42.95 43.20 0.0M
2023-09-22 42.60 42.90 42.45 42.80 0.0M
2023-09-21 42.75 43.20 42.55 42.60 0.0M
2023-09-20 43.20 43.30 42.75 43.10 0.0M
2023-09-19 44.85 44.95 43.10 43.10 0.0M
2023-09-18 44.05 45.35 43.50 44.10 0.0M
2023-09-15 44.45 45.50 44.00 44.10 0.0M
2023-09-14 43.80 45.25 43.80 44.40 0.0M
2023-09-13 42.70 44.00 42.35 43.80 0.0M
2023-09-12 43.05 43.35 42.55 42.55 0.0M
2023-09-11 42.30 44.75 42.05 43.05 0.0M
2023-09-08 41.55 42.40 41.55 42.30 0.0M
2023-09-07 42.10 42.70 41.90 41.90 0.0M
2023-09-06 42.10 42.90 41.50 42.50 0.0M
2023-09-05 43.35 43.85 41.85 42.10 0.0M
2023-09-04 43.50 43.95 42.70 43.35 0.0M
2023-09-01 42.65 44.20 42.65 43.50 0.0M
2023-08-31 42.70 43.00 42.50 42.95 0.0M
2023-08-30 41.80 42.85 41.55 42.65 0.0M
2023-08-29 41.35 42.25 41.15 41.80 0.0M
2023-08-28 41.40 41.55 41.10 41.50 0.0M
2023-08-25 41.15 41.65 40.55 41.05 0.0M
2023-08-24 41.20 42.40 41.00 41.00 0.0M
2023-08-23 40.55 41.65 40.30 41.15 0.0M
2023-08-22 41.00 41.45 40.50 40.60 0.0M
2023-08-21 40.55 41.45 40.25 41.00 0.0M
2023-08-18 41.60 42.20 40.40 40.40 0.0M
2023-08-17 40.15 42.90 39.95 42.20 0.0M
2023-08-16 40.10 40.40 38.75 40.40 0.0M
2023-08-15 41.40 41.65 40.40 40.85 0.0M
2023-08-14 43.00 43.00 41.00 41.20 0.0M
2023-08-11 42.50 43.70 42.40 42.60 0.0M
2023-08-10 44.00 44.00 42.00 42.20 0.0M
2023-08-09 44.55 44.65 43.90 43.90 0.0M
2023-08-08 44.80 45.60 44.55 44.55 0.0M
2023-08-07 44.80 44.85 43.75 44.80 0.0M
2023-08-04 46.00 46.00 44.75 44.80 0.0M
2023-08-02 44.30 47.30 42.85 45.90 0.0M
2023-08-01 45.05 45.90 45.00 45.00 0.0M
2023-07-31 44.50 45.25 44.10 45.15 0.0M
2023-07-28 45.60 45.60 44.35 44.45 0.0M
2023-07-27 43.95 45.60 43.95 45.05 0.0M
2023-07-26 44.25 44.80 43.50 43.95 0.0M
2023-07-25 44.05 44.70 43.95 44.25 0.0M
2023-07-24 45.35 45.35 43.80 44.25 0.0M
2023-07-21 46.20 46.20 44.75 44.85 0.0M
2023-07-20 45.90 46.90 45.50 46.20 0.0M
2023-07-19 46.85 47.45 45.80 45.80 0.0M
2023-07-18 46.81 46.86 46.07 46.66 0.0M
2023-07-17 47.15 47.15 45.24 46.81 0.0M
2023-07-14 48.92 48.92 46.47 46.66 0.0M
2023-07-13 46.27 46.56 45.34 45.34 0.0M
2023-07-12 46.76 47.15 45.19 45.83 0.0M
2023-07-11 47.74 47.94 46.76 46.76 0.0M
2023-07-10 48.48 48.48 47.20 47.74 0.0M
2023-07-07 49.61 49.61 48.38 48.63 0.0M
2023-07-06 49.41 50.20 49.12 49.61 0.0M
2023-07-05 50.49 50.49 49.51 49.81 0.0M
2023-07-04 50.59 50.79 50.00 50.20 0.0M
2023-07-03 50.89 51.08 50.30 50.59 0.0M
2023-06-30 50.69 51.18 50.20 50.59 0.0M
2023-06-29 49.71 52.46 49.71 50.69 0.0M
2023-06-28 50.10 50.10 49.07 49.71 0.0M
2023-06-27 49.61 50.30 49.41 49.51 0.0M
2023-06-26 50.10 50.10 49.31 49.61 0.0M
2023-06-21 52.85 52.95 50.49 50.49 0.0M
2023-06-20 51.87 53.24 51.77 52.85 0.0M
2023-06-19 51.77 52.46 51.57 51.87 0.0M
2023-06-16 51.18 51.87 51.18 51.67 0.0M
2023-06-15 51.18 51.48 50.98 51.38 0.0M
2023-06-14 52.10 53.10 52.00 52.10 0.0M
2023-06-13 52.90 53.30 52.00 52.10 0.0M
2023-06-12 52.90 53.20 52.10 52.90 0.0M
2023-06-09 53.20 53.80 52.80 52.90 0.0M
2023-06-08 53.20 53.40 52.60 53.20 0.0M
2023-06-07 52.80 53.60 52.80 53.20 0.0M
2023-06-06 52.80 53.30 52.30 52.90 0.0M
2023-06-05 53.90 53.90 52.70 52.80 0.0M
2023-06-02 52.60 54.00 52.30 53.30 0.0M
2023-06-01 51.50 52.50 51.30 52.30 0.0M
2023-05-31 51.30 52.00 51.30 51.60 0.0M
2023-05-30 51.30 52.50 51.10 51.30 0.0M
2023-05-29 50.50 51.70 50.50 51.70 0.0M
2023-05-26 51.10 51.70 50.20 50.30 0.0M
2023-05-25 52.70 52.70 51.00 51.00 0.0M
2023-05-24 52.60 52.90 51.70 51.70 0.0M
2023-05-23 52.20 52.90 52.00 52.70 0.0M
2023-05-22 51.60 52.80 51.20 52.40 0.0M
2023-05-19 52.10 52.50 51.50 51.50 0.0M
2023-05-18 52.50 53.00 52.00 52.00 0.0M
2023-05-17 53.10 53.60 52.00 52.30 0.0M
2023-05-16 51.60 55.90 51.60 53.10 0.0M
2023-05-15 52.20 53.20 51.10 52.90 0.0M
2023-05-12 52.40 52.90 50.60 52.20 0.0M
2023-05-11 55.20 55.40 52.90 53.20 0.0M
2023-05-10 55.40 55.90 54.80 55.90 0.0M
2023-05-09 57.50 58.80 55.50 55.60 0.0M
2023-05-08 55.90 56.80 55.20 56.30 0.0M
2023-05-05 54.80 55.90 54.80 55.10 0.0M
2023-05-04 55.50 55.80 54.00 54.80 0.0M
2023-05-03 56.30 56.50 55.20 55.20 0.0M
2023-05-02 57.30 57.30 55.50 56.20 0.0M
2023-04-28 57.10 58.20 57.00 57.20 0.0M
2023-04-27 57.00 57.10 55.40 56.50 0.0M
2023-04-26 56.90 57.40 56.30 57.00 0.0M
2023-04-25 59.60 59.60 56.40 57.00 0.0M
2023-04-24 59.60 60.10 59.00 59.20 0.0M
2023-04-21 61.80 62.90 59.10 59.60 0.0M
2023-04-20 64.30 64.90 61.80 61.80 0.0M
2023-04-19 63.90 65.10 63.20 64.30 0.0M
2023-04-18 61.90 64.70 61.90 63.90 0.0M
2023-04-17 61.60 62.40 61.30 61.80 0.0M
2023-04-14 61.30 62.00 61.30 61.60 0.0M
2023-04-13 63.20 63.50 61.60 61.80 0.0M
2023-04-12 62.60 63.50 62.60 63.30 0.0M
2023-04-11 62.20 63.40 61.90 62.60 0.0M
2023-04-10 62.30 62.50 61.80 62.10 0.0M
2023-04-07 62.40 62.50 61.80 62.00 0.0M
2023-04-06 62.30 62.30 61.40 61.80 0.0M
2023-03-31 62.00 62.80 61.30 62.30 0.0M
2023-03-30 62.20 62.50 61.20 61.60 0.0M
2023-03-29 62.30 63.90 61.30 61.70 0.0M
2023-03-28 63.80 64.50 62.30 62.30 0.0M
2023-03-27 62.80 64.10 62.80 63.60 0.0M
2023-03-24 61.90 63.30 61.70 62.80 0.0M
2023-03-23 63.00 63.00 61.40 61.70 0.0M
2023-03-22 64.10 64.50 63.00 63.00 0.0M
2023-03-21 63.50 64.10 62.60 64.00 0.0M
2023-03-20 62.40 63.80 62.40 63.20 0.0M
2023-03-17 61.00 62.30 60.80 61.90 0.0M
2023-03-16 61.00 61.50 59.50 59.90 0.0M
2023-03-15 62.80 63.10 61.10 61.10 0.0M
2023-03-14 63.80 63.80 62.20 62.30 0.0M
2023-03-13 63.10 63.80 62.50 62.80 0.0M
2023-03-10 64.50 66.60 63.00 64.20 0.0M
2023-03-09 67.70 68.00 65.60 65.60 0.0M
2023-03-08 67.60 69.00 67.10 67.40 0.0M
2023-03-07 66.90 68.40 66.90 68.00 0.0M
2023-03-06 65.60 67.60 65.60 67.20 0.0M
2023-03-03 64.90 66.50 64.90 65.60 0.0M
2023-03-02 63.60 65.20 63.60 64.80 0.0M
2023-03-01 63.80 64.30 62.10 63.60 0.0M
2023-02-24 65.00 65.40 63.90 64.20 0.0M
2023-02-23 67.50 68.00 64.30 64.80 0.0M
2023-02-22 66.90 70.00 66.40 67.20 0.0M
2023-02-21 70.30 71.00 67.20 67.20 0.0M
2023-02-20 65.60 71.00 65.10 70.20 0.0M
2023-02-17 66.30 69.00 65.40 65.60 0.0M
2023-02-16 66.20 66.90 65.80 66.50 0.0M
2023-02-15 64.90 66.50 63.20 66.10 0.0M
2023-02-14 64.90 65.50 64.20 64.90 0.0M
2023-02-13 66.20 66.40 63.90 64.40 0.0M
2023-02-10 67.00 68.00 65.90 66.40 0.0M
2023-02-09 69.50 69.60 67.00 67.00 0.0M
2023-02-08 70.80 72.10 69.10 70.00 0.0M
2023-02-07 69.20 70.70 69.10 70.50 0.0M
2023-02-06 68.90 70.80 68.70 69.20 0.0M
2023-02-03 69.30 70.00 67.30 68.50 0.0M
2023-02-02 66.60 69.30 65.60 68.90 0.0M
2023-02-01 66.40 69.90 66.00 66.00 0.0M
2023-01-31 64.70 65.80 64.00 65.10 0.0M
2023-01-30 66.00 66.00 64.10 64.20 0.0M
2023-01-17 63.30 65.30 63.20 64.10 0.0M
2023-01-16 63.50 65.20 63.20 63.30 0.0M
2023-01-13 63.80 64.70 62.40 63.00 0.0M
2023-01-12 65.10 65.30 63.30 63.80 0.0M
2023-01-11 63.20 66.10 61.90 65.60 0.0M
2023-01-10 63.50 65.10 63.10 63.20 0.0M
2023-01-09 64.90 65.00 62.90 64.10 0.0M
2023-01-06 63.00 65.50 62.30 65.10 0.0M
2023-01-05 61.10 65.00 60.60 64.00 0.0M
2023-01-04 56.10 59.40 55.50 59.40 0.0M
2023-01-03 52.90 55.00 52.90 54.00 0.0M