Promate Electronic Co Ltd (6189)

6189
🏛️ 대만 →
49.20
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 38.00 38.00 37.80 37.95 0.1M
2022-12-29 37.95 38.00 37.75 38.00 0.1M
2022-12-28 38.00 38.00 37.75 37.95 0.1M
2022-12-27 38.00 38.05 37.90 38.00 0.1M
2022-12-26 38.05 38.10 37.90 38.05 0.1M
2022-12-23 37.90 38.05 37.70 38.05 0.1M
2022-12-22 38.00 38.00 37.75 38.00 0.0M
2022-12-21 37.90 37.90 37.65 37.85 0.1M
2022-12-20 37.90 38.00 37.65 37.90 0.1M
2022-12-19 37.60 38.00 37.60 37.90 0.1M
2022-12-16 37.90 38.00 37.55 37.85 0.1M
2022-12-15 37.90 38.00 37.85 37.95 0.1M
2022-12-14 37.95 38.10 37.85 38.05 0.2M
2022-12-13 38.20 38.20 37.70 38.05 0.2M
2022-12-12 37.95 38.10 37.80 38.10 0.1M
2022-12-09 38.00 38.30 37.90 37.95 0.1M
2022-12-08 37.60 37.85 37.60 37.85 0.1M
2022-12-07 37.90 37.90 37.70 37.85 0.2M
2022-12-06 38.30 38.35 38.00 38.05 0.1M
2022-12-05 38.40 38.45 38.30 38.35 0.1M
2022-12-02 38.30 38.50 38.15 38.30 0.2M
2022-12-01 38.30 38.35 38.10 38.20 0.2M
2022-11-30 38.00 38.25 37.90 38.20 0.1M
2022-11-29 38.05 38.05 37.85 38.00 0.1M
2022-11-28 37.85 38.00 37.40 38.00 0.2M
2022-11-25 37.90 38.00 37.80 37.85 0.1M
2022-11-24 37.55 37.95 37.50 37.95 0.2M
2022-11-23 37.25 37.50 37.25 37.50 0.1M
2022-11-22 37.40 37.45 37.25 37.45 0.2M
2022-11-21 37.40 37.40 37.20 37.30 0.1M
2022-11-18 37.15 37.30 37.10 37.20 0.1M
2022-11-17 37.00 37.20 37.00 37.15 0.1M
2022-11-16 37.25 37.30 37.00 37.00 0.2M
2022-11-15 37.10 37.25 36.95 37.25 0.2M
2022-11-14 36.75 37.15 36.70 37.10 0.3M
2022-11-11 36.75 37.00 36.60 36.70 0.2M
2022-11-10 36.30 36.40 36.15 36.40 0.1M
2022-11-09 36.25 36.40 36.10 36.35 0.3M
2022-11-08 36.20 36.40 36.00 36.10 0.2M
2022-11-07 36.10 36.30 36.05 36.20 0.1M
2022-11-04 35.50 35.95 35.50 35.95 0.1M
2022-11-03 35.45 35.70 35.25 35.65 0.1M
2022-11-02 35.65 35.70 35.55 35.65 0.1M
2022-11-01 35.20 35.60 35.20 35.60 0.1M
2022-10-31 35.10 35.40 34.80 35.20 0.1M
2022-10-28 35.05 35.30 34.90 34.95 0.1M
2022-10-27 34.85 35.00 34.70 35.00 0.1M
2022-10-26 34.70 34.70 34.50 34.65 0.1M
2022-10-25 35.30 35.30 34.60 34.70 0.2M
2022-10-24 35.30 35.40 35.00 35.15 0.1M
2022-10-21 34.75 34.95 34.60 34.90 0.1M
2022-10-20 35.55 35.55 34.70 34.70 0.5M
2022-10-19 35.80 35.90 35.55 35.55 0.1M
2022-10-18 36.05 36.05 35.40 35.65 0.2M
2022-10-17 35.75 35.75 35.10 35.40 0.3M
2022-10-14 35.75 36.20 35.75 35.85 0.2M
2022-10-13 36.40 36.40 35.50 35.55 0.3M
2022-10-12 36.40 36.40 35.90 36.40 0.2M
2022-10-11 36.50 36.50 36.05 36.30 0.2M
2022-10-07 36.75 36.85 36.65 36.65 0.1M
2022-10-06 36.80 36.80 36.60 36.70 0.1M
2022-10-05 36.60 36.95 36.35 36.50 0.2M
2022-10-04 36.00 36.50 36.00 36.35 0.2M
2022-10-03 36.00 36.00 35.60 35.80 0.3M
2022-09-30 36.00 36.00 35.75 36.00 0.3M
2022-09-29 36.50 36.55 36.05 36.30 0.3M
2022-09-28 37.30 37.30 36.05 36.10 0.5M
2022-09-27 36.85 36.90 36.45 36.90 0.3M
2022-09-26 37.20 37.30 36.75 36.85 0.6M
2022-09-23 38.00 38.00 37.50 37.50 0.3M
2022-09-22 37.70 37.70 37.40 37.65 0.3M
2022-09-21 37.95 38.00 37.70 37.70 0.3M
2022-09-20 38.00 38.00 37.90 37.95 0.2M
2022-09-19 38.05 38.05 37.85 38.00 0.3M
2022-09-16 38.20 38.30 38.00 38.05 0.2M
2022-09-15 38.15 38.35 38.15 38.20 0.2M
2022-09-14 38.05 38.15 37.90 38.15 0.3M
2022-09-13 38.50 38.50 38.00 38.15 0.5M
2022-09-12 38.45 38.55 38.35 38.50 0.3M
2022-09-08 38.20 38.50 38.15 38.40 0.1M
2022-09-07 38.45 38.45 38.00 38.20 0.4M
2022-09-06 38.70 38.70 38.45 38.45 0.2M
2022-09-05 38.85 38.85 38.50 38.70 0.3M
2022-09-02 38.80 38.95 38.75 38.85 0.3M
2022-09-01 38.80 39.00 38.65 38.80 0.2M
2022-08-31 38.95 39.05 38.80 39.05 0.3M
2022-08-30 38.90 38.95 38.70 38.95 0.2M
2022-08-29 38.85 38.85 38.60 38.70 0.4M
2022-08-26 38.80 39.10 38.80 39.10 0.3M
2022-08-25 38.80 38.85 38.70 38.75 0.2M
2022-08-24 38.65 38.80 38.50 38.70 0.3M
2022-08-23 38.55 38.75 38.50 38.65 0.3M
2022-08-22 38.55 38.70 38.40 38.55 0.2M
2022-08-19 38.55 38.55 38.30 38.55 0.3M
2022-08-18 38.40 38.50 38.25 38.50 0.3M
2022-08-17 38.60 38.75 38.25 38.40 0.5M
2022-08-16 38.60 38.70 38.55 38.65 0.2M
2022-08-15 38.45 38.70 38.35 38.60 0.5M
2022-08-12 38.10 38.35 38.05 38.35 0.5M
2022-08-11 38.60 38.60 37.85 38.05 1.0M
2022-08-10 38.50 38.50 38.15 38.35 0.4M
2022-08-09 38.40 38.60 38.30 38.60 0.3M
2022-08-08 38.70 38.75 38.30 38.45 0.3M
2022-08-05 38.10 38.70 38.10 38.70 0.2M
2022-08-04 38.15 38.15 37.90 38.10 0.3M
2022-08-03 38.20 38.30 38.10 38.15 0.2M
2022-08-02 38.80 38.80 38.25 38.40 0.5M
2022-08-01 38.50 39.00 38.45 39.00 0.3M
2022-07-29 38.10 38.50 38.10 38.45 0.3M
2022-07-28 38.00 38.05 37.90 38.00 0.3M
2022-07-27 37.90 38.05 37.85 37.95 0.3M
2022-07-26 38.10 38.15 37.90 37.95 0.3M
2022-07-25 38.20 38.30 37.80 38.15 0.2M
2022-07-22 37.85 38.10 37.60 38.00 0.3M
2022-07-21 37.80 37.80 37.40 37.75 0.5M
2022-07-20 38.00 38.20 37.70 37.80 1.1M
2022-07-19 37.40 38.10 37.10 38.00 1.7M
2022-07-18 40.20 40.50 40.05 40.50 1.5M
2022-07-15 39.60 39.90 39.50 39.90 0.8M
2022-07-14 39.55 39.65 39.30 39.60 0.6M
2022-07-13 39.70 39.85 39.30 39.40 0.4M
2022-07-12 39.95 40.00 39.10 39.15 0.7M
2022-07-11 40.35 40.50 39.85 39.95 0.4M
2022-07-08 40.00 40.45 40.00 40.40 0.3M
2022-07-07 40.00 40.00 39.55 39.90 0.4M
2022-07-06 40.00 40.00 39.75 39.80 0.4M
2022-07-05 40.75 40.75 39.85 40.15 0.4M
2022-07-04 40.60 40.80 39.90 40.00 0.7M
2022-07-01 41.55 41.55 40.45 40.50 0.9M
2022-06-30 42.15 42.15 41.40 41.55 0.5M
2022-06-29 42.20 42.40 42.15 42.20 0.2M
2022-06-28 42.30 42.30 42.15 42.30 0.1M
2022-06-27 42.10 42.35 42.10 42.30 0.2M
2022-06-24 41.90 42.10 41.80 42.00 0.3M
2022-06-23 41.80 42.00 41.35 41.80 0.5M
2022-06-22 42.25 42.25 41.35 41.70 0.7M
2022-06-21 42.00 42.15 41.85 42.15 0.4M
2022-06-20 42.50 42.65 41.85 41.90 0.6M
2022-06-17 42.50 42.60 42.00 42.50 0.7M
2022-06-16 43.20 43.65 42.85 42.90 0.3M
2022-06-15 43.10 43.35 42.75 43.05 0.2M
2022-06-14 43.10 43.20 42.70 43.05 0.3M
2022-06-13 43.50 43.55 42.95 43.10 0.7M
2022-06-10 43.75 43.95 43.65 43.90 0.2M
2022-06-09 43.65 43.85 43.65 43.85 0.2M
2022-06-08 43.45 43.75 43.45 43.65 0.2M
2022-06-07 43.40 43.50 43.25 43.45 0.1M
2022-06-06 43.50 43.60 43.15 43.40 0.2M
2022-06-02 43.10 43.50 43.00 43.45 0.1M
2022-06-01 43.05 43.25 43.00 43.20 0.3M
2022-05-31 42.95 43.05 42.80 43.00 0.2M
2022-05-30 42.85 43.00 42.70 42.95 0.3M
2022-05-27 42.55 42.90 42.50 42.75 0.3M
2022-05-26 42.65 42.80 42.45 42.60 0.2M
2022-05-25 42.75 42.75 42.35 42.65 0.2M
2022-05-24 42.55 42.55 42.35 42.40 0.1M
2022-05-23 43.00 43.05 42.30 42.50 0.3M
2022-05-20 42.95 43.00 42.85 42.90 0.2M
2022-05-19 42.80 42.85 42.45 42.80 0.3M
2022-05-18 42.80 43.25 42.80 43.05 0.3M
2022-05-17 42.60 42.85 42.55 42.75 0.3M
2022-05-16 42.30 42.65 42.30 42.55 0.4M
2022-05-13 41.80 42.10 41.80 42.00 0.2M
2022-05-12 41.95 42.20 41.70 41.70 0.6M
2022-05-11 42.40 42.45 41.90 41.90 0.4M
2022-05-10 42.20 42.50 41.65 42.40 0.9M
2022-05-09 43.10 43.25 43.00 43.00 0.3M
2022-05-06 43.35 43.40 43.20 43.30 0.3M
2022-05-05 43.60 43.80 43.60 43.65 0.2M
2022-05-04 43.50 43.60 43.50 43.55 0.2M
2022-05-03 43.45 43.45 43.20 43.40 0.2M
2022-04-29 43.50 43.65 43.40 43.50 0.1M
2022-04-28 43.35 43.35 43.15 43.20 0.3M
2022-04-26 43.75 44.00 43.75 43.75 0.3M
2022-04-25 44.10 44.10 43.65 43.75 0.4M
2022-04-22 44.00 44.40 44.00 44.20 0.2M
2022-04-21 44.00 44.55 44.00 44.40 0.4M
2022-04-20 44.00 44.20 44.00 44.00 0.3M
2022-04-19 43.80 44.10 43.80 43.90 0.3M
2022-04-18 44.00 44.05 43.60 43.80 0.6M
2022-04-15 44.30 44.45 44.10 44.15 0.5M
2022-04-14 44.50 44.50 44.30 44.45 0.3M
2022-04-13 44.20 44.65 44.10 44.40 0.5M
2022-04-12 44.05 44.45 44.00 44.20 0.3M
2022-04-11 44.60 44.75 44.00 44.35 0.5M
2022-04-08 44.40 44.75 44.40 44.60 0.3M
2022-04-07 45.10 45.10 44.35 44.35 1.0M
2022-04-06 45.35 45.35 44.85 45.10 0.7M
2022-04-01 45.30 45.60 45.25 45.40 0.4M
2022-03-31 46.05 46.05 45.55 45.80 0.4M
2022-03-30 45.85 46.10 45.80 46.00 0.5M
2022-03-29 45.15 45.90 45.15 45.75 1.0M
2022-03-28 45.15 45.20 44.75 45.10 0.5M
2022-03-25 45.40 45.45 44.95 44.95 0.8M
2022-03-24 45.40 45.40 45.10 45.20 0.6M
2022-03-23 45.60 45.60 45.15 45.40 0.8M
2022-03-22 45.60 45.80 45.50 45.70 0.6M
2022-03-21 45.40 45.75 45.25 45.60 0.7M
2022-03-18 44.50 45.25 44.50 45.20 1.4M
2022-03-17 44.75 44.80 44.20 44.35 1.4M
2022-03-16 44.25 44.25 43.60 44.05 0.4M
2022-03-15 44.00 44.00 43.75 43.90 0.3M
2022-03-14 44.10 44.15 43.80 44.00 0.5M
2022-03-11 43.60 43.95 43.60 43.75 0.2M
2022-03-10 43.35 43.95 43.35 43.80 0.5M
2022-03-09 43.00 43.40 43.00 43.40 0.3M
2022-03-08 43.80 43.80 42.70 42.80 1.1M
2022-03-07 43.90 44.00 43.65 43.90 0.6M
2022-03-04 44.00 44.45 43.85 44.25 0.5M
2022-03-03 44.00 44.10 43.80 43.95 0.3M
2022-03-02 44.00 44.00 43.75 43.80 0.3M
2022-03-01 43.60 44.05 43.60 43.95 0.6M
2022-02-25 43.40 43.80 43.25 43.55 0.5M
2022-02-24 43.80 43.80 43.20 43.40 0.6M
2022-02-23 43.90 44.00 43.70 43.85 0.3M
2022-02-22 44.00 44.00 43.45 43.60 0.7M
2022-02-21 44.20 44.25 43.90 44.10 0.4M
2022-02-18 44.00 44.30 43.80 44.25 0.3M
2022-02-17 44.35 44.45 43.75 44.20 0.8M
2022-02-16 43.40 44.10 43.40 44.00 1.0M
2022-02-15 42.85 45.00 42.75 43.15 1.0M
2022-02-14 42.60 42.80 42.25 42.75 0.3M
2022-02-11 42.70 43.05 42.55 42.75 0.6M
2022-02-10 42.30 42.70 42.25 42.70 0.5M
2022-02-09 42.15 42.45 42.10 42.30 0.4M
2022-02-08 41.90 42.15 41.80 42.15 0.3M
2022-02-07 41.45 41.80 41.45 41.80 0.4M
2022-01-26 41.25 41.40 41.05 41.40 0.3M
2022-01-25 41.25 41.40 41.15 41.25 0.3M
2022-01-24 41.55 41.55 41.05 41.25 0.6M
2022-01-21 41.80 41.80 41.55 41.60 0.3M
2022-01-20 41.90 41.90 41.80 41.90 0.2M
2022-01-19 41.80 41.95 41.70 41.90 0.3M
2022-01-18 41.80 42.00 41.75 41.85 0.2M
2022-01-17 41.80 41.80 41.55 41.75 0.2M
2022-01-14 42.00 42.00 41.80 41.80 0.3M
2022-01-13 42.05 42.05 41.90 41.95 0.1M
2022-01-12 42.00 42.20 41.80 42.00 0.4M
2022-01-11 41.85 42.20 41.70 41.95 0.4M
2022-01-10 41.70 41.95 41.55 41.95 0.3M
2022-01-07 41.70 41.80 41.50 41.70 0.3M
2022-01-06 41.70 41.75 41.45 41.70 0.2M
2022-01-05 42.10 42.10 41.65 41.70 0.3M
2022-01-04 42.10 42.15 41.90 42.10 0.3M
2022-01-03 41.85 42.25 41.85 42.10 0.4M