Phonic (3067)

3067
🏛️ 대만 →
18.05
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
2025-10-02 18.05 18.05 18.05 18.05 0.0M
2025-10-01 19.00 19.00 19.00 19.00 0.0M
2025-09-30 18.60 18.60 18.60 18.60 0.0M
2025-09-26 17.95 17.95 17.95 17.95 0.0M
2025-09-25 17.95 18.20 17.95 17.95 0.0M
2025-09-23 18.50 18.50 17.90 17.90 0.0M
2025-09-22 18.50 18.50 18.50 18.50 0.0M
2025-09-19 18.80 18.80 18.80 18.80 0.0M
2025-09-18 19.00 19.00 18.80 18.80 0.0M
2025-09-16 18.50 18.80 18.50 18.80 0.0M
2025-09-15 19.00 19.00 19.00 19.00 0.0M
2025-09-12 18.40 19.00 18.20 19.00 0.0M
2025-09-11 18.80 18.80 18.40 18.40 0.0M
2025-09-10 18.70 18.95 18.70 18.95 0.0M
2025-09-09 18.90 18.90 18.70 18.70 0.0M
2025-09-08 18.80 19.35 18.15 19.35 0.0M
2025-09-05 18.80 18.80 18.80 18.80 0.0M
2025-09-04 18.80 18.80 18.80 18.80 0.0M
2025-09-03 18.80 18.80 18.80 18.80 0.0M
2025-09-02 18.80 18.80 18.80 18.80 0.0M
2025-09-01 19.20 19.45 19.20 19.45 0.0M
2025-08-29 19.60 19.60 18.95 19.10 0.0M
2025-08-28 19.25 19.45 18.80 19.45 0.0M
2025-08-27 19.90 19.90 18.00 19.35 0.0M
2025-08-26 19.55 19.55 19.55 19.55 0.0M
2025-08-25 19.40 19.40 18.90 18.90 0.0M
2025-08-22 19.60 19.60 19.05 19.05 0.0M
2025-08-21 19.00 19.40 19.00 19.35 0.0M
2025-08-20 19.85 19.85 19.00 19.00 0.0M
2025-08-19 19.45 19.75 19.15 19.65 0.0M
2025-08-18 20.10 20.10 19.30 19.45 0.0M
2025-08-15 19.80 20.25 19.10 20.10 0.0M
2025-08-14 18.90 20.50 18.90 20.00 0.0M
2025-08-13 19.60 19.60 18.90 18.90 0.0M
2025-08-12 19.65 19.65 18.90 19.60 0.0M
2025-08-11 19.60 19.60 19.60 19.60 0.0M
2025-08-08 19.60 19.60 19.60 19.60 0.0M
2025-08-07 19.40 19.65 18.90 19.35 0.0M
2025-08-06 19.35 19.40 19.35 19.40 0.0M
2025-08-05 19.40 20.05 19.40 19.40 0.0M
2025-08-04 19.50 19.50 19.40 19.40 0.0M
2025-08-01 20.35 20.35 20.35 20.35 0.0M
2025-07-31 19.95 19.95 19.70 19.70 0.0M
2025-07-30 19.85 20.05 19.85 20.00 0.0M
2025-07-29 19.40 19.75 19.40 19.65 0.0M
2025-07-28 19.60 19.60 19.40 19.40 0.0M
2025-07-25 19.60 19.60 19.60 19.60 0.0M
2025-07-24 19.50 19.80 19.50 19.60 0.0M
2025-07-23 20.35 20.65 19.35 19.50 0.0M
2025-07-22 19.80 21.40 19.80 20.35 0.0M
2025-07-21 19.95 20.90 19.95 20.30 0.0M
2025-07-18 20.60 20.85 20.05 20.05 0.0M
2025-07-17 20.80 21.35 20.45 20.60 0.0M
2025-07-16 20.85 21.50 20.80 20.80 0.0M
2025-07-15 20.60 21.35 20.60 21.35 0.0M
2025-07-10 22.10 22.20 21.35 22.20 0.0M
2025-07-07 22.05 22.10 22.05 22.10 0.0M
2025-07-04 21.90 22.65 21.50 22.05 0.0M
2025-07-03 22.20 22.30 21.30 22.00 0.0M
2025-07-02 22.15 22.15 21.05 21.05 0.0M
2025-07-01 21.50 22.60 21.15 21.85 0.0M
2025-06-30 21.40 21.55 21.00 21.55 0.0M
2025-06-27 23.40 23.40 21.35 21.80 0.0M
2025-06-26 22.45 23.65 22.45 23.65 0.0M
2025-06-25 21.80 21.80 21.50 21.50 0.0M
2025-06-24 22.65 22.70 21.80 21.80 0.0M
2025-06-23 22.70 22.70 22.70 22.70 0.0M
2025-06-20 21.00 21.30 21.00 21.30 0.0M
2025-06-19 22.50 22.60 21.70 21.70 0.0M
2025-06-18 23.70 23.70 22.20 22.50 0.0M
2025-06-17 23.20 23.80 23.20 23.65 0.0M
2025-06-16 24.15 24.40 23.35 23.80 0.1M
2025-06-13 23.50 25.60 23.50 25.60 0.1M
2025-06-12 24.35 24.35 23.30 23.30 0.0M
2025-06-11 25.00 25.30 23.40 24.35 0.1M
2025-06-10 24.25 24.25 24.25 24.25 0.2M
2025-06-09 21.20 22.05 21.20 22.05 0.1M
2025-06-06 20.75 20.75 20.05 20.05 0.0M
2025-06-05 19.55 19.55 19.55 19.55 0.0M
2025-06-04 21.45 21.45 20.45 20.45 0.0M
2025-06-03 20.95 20.95 20.05 20.75 0.0M
2025-06-02 19.95 20.60 19.50 20.30 0.0M
2025-05-29 19.15 20.00 19.15 20.00 0.0M
2025-05-28 19.80 19.80 19.80 19.80 0.0M
2025-05-27 19.60 20.00 19.20 20.00 0.0M
2025-05-26 19.55 19.55 19.55 19.55 0.0M
2025-05-23 19.80 20.00 19.25 20.00 0.0M
2025-05-22 20.05 20.05 20.05 20.05 0.0M
2025-05-21 20.00 20.10 20.00 20.10 0.0M
2025-05-20 20.20 20.35 20.00 20.00 0.0M
2025-05-19 19.85 20.30 19.85 20.20 0.0M
2025-05-16 20.20 20.20 19.60 19.80 0.0M
2025-05-15 20.20 20.50 20.00 20.20 0.0M
2025-05-14 20.45 21.00 20.00 20.35 0.1M
2025-05-13 21.20 21.20 20.00 20.05 0.0M
2025-05-12 20.90 20.90 20.05 20.05 0.0M
2025-05-09 20.60 21.35 20.55 20.60 0.0M
2025-05-08 21.25 21.50 20.50 20.60 0.1M
2025-05-07 21.55 21.55 21.25 21.25 0.0M
2025-05-06 21.50 21.50 19.55 20.20 0.0M
2025-05-05 22.00 22.35 20.10 21.00 0.0M
2025-05-02 20.10 21.80 20.10 21.60 0.0M
2025-04-30 22.25 22.25 20.00 20.70 0.0M
2025-04-29 20.00 21.50 20.00 21.50 0.0M
2025-04-28 20.40 21.80 20.00 20.70 0.0M
2025-04-25 18.70 20.45 18.70 20.45 0.0M
2025-04-23 20.10 20.10 20.10 20.10 0.0M
2025-04-22 19.60 19.60 18.85 19.60 0.0M
2025-04-21 18.30 19.70 18.30 19.70 0.0M
2025-04-18 19.15 19.80 19.15 19.80 0.0M
2025-04-17 19.50 19.70 18.75 19.45 0.0M
2025-04-16 20.80 22.80 19.35 19.35 0.0M
2025-04-15 24.30 24.95 21.50 21.50 0.0M
2025-04-14 24.20 25.85 23.85 23.85 0.0M
2025-04-11 25.55 26.25 24.05 26.25 0.0M
2025-04-10 23.35 25.55 23.35 25.55 0.0M
2025-04-09 24.00 24.05 23.25 23.25 0.0M
2025-04-08 25.95 25.95 25.80 25.80 0.0M
2025-04-07 29.80 29.80 27.25 27.25 0.0M
2025-04-02 31.50 31.50 29.15 30.25 0.0M
2025-04-01 32.60 32.60 31.75 31.75 0.0M
2025-03-31 29.75 30.75 29.75 30.75 0.0M
2025-03-26 29.20 30.20 28.25 28.25 0.0M
2025-03-21 27.35 28.30 27.35 28.30 0.0M
2025-03-20 26.45 26.45 26.45 26.45 0.0M
2025-03-13 27.80 28.90 27.80 28.90 0.0M
2025-03-07 29.00 29.00 29.00 29.00 0.0M
2025-03-06 29.90 29.90 29.80 29.80 0.0M
2025-03-05 29.70 29.70 29.65 29.65 0.0M
2025-03-04 28.85 28.85 28.85 28.85 0.0M
2025-03-03 29.00 29.00 28.90 28.90 0.0M
2025-02-27 28.45 28.45 28.35 28.35 0.0M
2025-02-26 28.35 29.65 28.35 29.65 0.0M
2025-02-25 28.40 29.70 28.40 29.70 0.0M
2025-02-24 27.80 29.00 27.80 29.00 0.0M
2025-02-21 28.60 28.60 28.60 28.60 0.0M
2025-02-20 28.10 29.90 28.10 29.50 0.0M
2025-02-19 27.60 28.50 27.60 28.50 0.0M
2025-02-18 28.30 29.20 28.30 28.90 0.0M
2025-02-17 28.65 28.65 28.65 28.65 0.0M
2025-02-14 29.90 29.90 29.90 29.90 0.0M
2025-02-13 28.10 30.35 28.10 30.30 0.0M
2025-02-11 27.15 29.45 27.15 28.90 0.0M
2025-02-10 27.20 27.20 27.20 27.20 0.0M
2025-02-07 27.30 28.15 27.30 27.65 0.0M
2025-02-06 27.60 28.35 27.60 28.35 0.0M
2025-02-05 28.15 28.25 27.30 28.25 0.0M
2025-02-04 27.00 28.15 26.70 28.15 0.0M
2025-02-03 29.00 29.00 27.45 27.60 0.0M
2025-01-22 28.00 29.75 27.40 29.05 0.0M
2025-01-21 28.95 28.95 28.00 28.00 0.0M
2025-01-20 28.80 29.25 28.15 28.15 0.0M
2025-01-17 27.55 28.95 27.55 28.70 0.0M
2025-01-16 27.45 28.65 27.45 28.55 0.0M
2025-01-15 27.35 28.25 27.30 28.25 0.0M
2025-01-14 29.30 29.30 27.05 28.45 0.0M
2025-01-13 28.95 30.95 27.10 29.70 0.0M
2025-01-10 27.70 29.95 27.30 28.90 0.0M
2025-01-09 27.05 28.45 27.05 28.45 0.0M
2025-01-08 28.70 29.55 28.00 28.15 0.0M
2025-01-07 30.00 30.00 28.55 28.70 0.0M
2025-01-06 32.00 32.00 28.00 30.10 0.0M
2025-01-03 31.80 32.00 28.20 30.00 0.0M
2025-01-02 28.00 32.35 27.55 31.05 0.0M