Samebest Co Ltd (8489)

8489
🏛️ 대만 →
39.35
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
2021-12-30 38.40 40.20 38.35 38.70 0.0M
2021-12-29 38.00 41.05 37.10 38.70 0.0M
2021-12-28 38.35 38.50 36.25 37.35 0.0M
2021-12-27 38.35 38.35 37.10 38.35 0.0M
2021-12-24 32.50 34.90 32.50 34.90 0.0M
2021-12-23 32.05 32.05 31.65 31.75 0.0M
2021-12-22 31.75 31.75 31.50 31.65 0.0M
2021-12-21 32.20 32.20 31.50 31.75 0.0M
2021-12-20 31.10 31.95 31.05 31.55 0.0M
2021-12-17 30.90 30.90 30.60 30.85 0.0M
2021-12-16 30.65 31.10 30.45 30.90 0.0M
2021-12-15 31.00 31.50 31.00 31.05 0.0M
2021-12-14 31.30 31.40 30.65 31.00 0.0M
2021-12-13 31.60 31.65 31.30 31.40 0.0M
2021-12-10 32.45 32.45 31.25 31.60 0.0M
2021-12-09 31.00 33.15 31.00 32.00 0.0M
2021-12-08 31.30 31.40 31.10 31.10 0.0M
2021-12-07 31.25 31.45 30.85 30.90 0.0M
2021-12-06 31.00 31.45 31.00 31.25 0.0M
2021-12-03 32.30 32.30 30.85 30.95 0.0M
2021-12-02 31.10 31.40 30.75 30.80 0.0M
2021-12-01 31.45 31.45 30.70 31.00 0.0M
2021-11-30 31.50 31.65 31.40 31.45 0.0M
2021-11-29 31.30 31.50 31.15 31.50 0.0M
2021-11-26 31.50 31.80 31.30 31.30 0.0M
2021-11-25 31.40 31.50 31.25 31.45 0.0M
2021-11-24 31.70 31.70 31.30 31.35 0.0M
2021-11-23 32.15 32.15 31.30 31.55 0.0M
2021-11-22 31.80 32.90 31.80 32.15 0.0M
2021-11-19 33.20 33.20 32.50 32.50 0.0M
2021-11-18 33.60 33.60 33.00 33.25 0.0M
2021-11-17 32.80 33.50 32.55 33.50 0.0M
2021-11-16 32.20 33.25 32.20 32.60 0.0M
2021-11-15 32.65 32.65 32.10 32.10 0.0M
2021-11-12 33.20 33.40 32.70 32.75 0.0M
2021-11-11 33.65 33.75 33.25 33.35 0.0M
2021-11-10 33.90 34.00 33.50 33.70 0.0M
2021-11-09 33.90 33.90 33.30 33.50 0.0M
2021-11-08 34.00 34.00 33.70 33.85 0.0M
2021-11-05 34.10 34.30 33.95 34.00 0.0M
2021-11-04 33.95 34.15 33.95 33.95 0.0M
2021-11-03 34.00 34.00 33.80 33.95 0.0M
2021-11-02 34.15 34.15 33.80 33.90 0.0M
2021-11-01 34.30 34.30 34.00 34.15 0.0M
2021-10-29 34.20 34.20 33.80 34.15 0.0M
2021-10-28 34.25 34.65 33.85 34.15 0.0M
2021-10-27 35.15 35.15 34.55 34.75 0.0M
2021-10-26 36.00 36.15 35.10 35.70 0.0M
2021-10-25 34.95 36.00 34.90 35.50 0.0M
2021-10-22 34.85 35.45 34.80 34.90 0.0M
2021-10-21 35.00 35.50 34.50 34.80 0.0M
2021-10-20 34.10 34.55 34.00 34.40 0.0M
2021-10-19 33.95 34.15 33.90 34.05 0.0M
2021-10-18 33.65 34.20 33.65 33.90 0.0M
2021-10-15 33.80 34.50 33.65 33.65 0.0M
2021-10-14 33.80 33.80 32.80 33.30 0.0M
2021-10-13 33.40 33.40 32.05 32.90 0.0M
2021-10-12 33.60 33.60 33.40 33.55 0.0M
2021-10-08 33.50 33.75 33.40 33.60 0.0M
2021-10-07 33.25 34.60 33.25 33.65 0.0M
2021-10-06 33.80 33.80 33.20 33.20 0.0M
2021-10-05 33.90 33.90 33.50 33.75 0.0M
2021-10-04 33.90 34.50 33.50 33.70 0.0M
2021-10-01 34.65 34.65 33.90 33.95 0.0M
2021-09-30 34.25 34.80 34.25 34.60 0.0M
2021-09-29 34.50 34.55 33.85 34.25 0.0M
2021-09-28 34.50 34.70 34.50 34.55 0.0M
2021-09-27 34.75 34.75 34.50 34.50 0.0M
2021-09-24 34.80 35.40 34.60 34.60 0.0M
2021-09-23 34.85 34.85 34.30 34.45 0.0M
2021-09-22 34.30 34.80 34.00 34.35 0.0M
2021-09-17 34.80 34.80 34.45 34.70 0.0M
2021-09-16 35.30 35.30 34.40 34.70 0.0M
2021-09-15 35.50 35.50 34.50 34.70 0.0M
2021-09-14 35.70 35.70 34.95 35.00 0.0M
2021-09-13 35.60 35.80 35.50 35.70 0.0M
2021-09-10 37.50 37.50 35.60 35.70 0.0M
2021-09-09 35.60 35.70 35.15 35.40 0.0M
2021-09-08 36.50 36.70 35.70 35.70 0.0M
2021-09-07 37.60 37.60 36.40 36.45 0.0M
2021-09-06 37.60 37.70 36.60 36.60 0.0M
2021-09-03 37.50 38.00 37.25 37.25 0.0M
2021-09-02 37.50 37.50 36.25 37.50 0.0M
2021-09-01 38.30 38.30 37.40 37.50 0.0M
2021-08-31 38.45 38.45 37.45 37.85 0.0M
2021-08-30 36.80 37.55 36.80 37.20 0.0M
2021-08-27 40.35 40.35 37.10 37.15 0.0M
2021-08-26 34.00 36.75 34.00 36.75 0.0M
2021-08-25 34.10 34.50 34.05 34.15 0.0M
2021-08-24 34.80 34.80 34.00 34.05 0.0M
2021-08-23 34.55 34.80 34.35 34.40 0.0M
2021-08-20 34.70 35.00 34.50 34.55 0.0M
2021-08-19 35.20 35.55 34.65 34.70 0.0M
2021-08-18 35.50 35.90 34.65 35.45 0.0M
2021-08-17 34.90 35.75 34.90 35.50 0.0M
2021-08-16 35.30 35.45 34.50 34.90 0.0M
2021-08-13 36.50 36.50 35.50 35.50 0.0M
2021-08-12 36.65 36.75 36.05 36.20 0.0M
2021-08-11 36.80 37.00 36.40 36.45 0.0M
2021-08-10 36.85 37.25 36.55 36.55 0.0M
2021-08-09 37.60 37.75 36.90 36.95 0.0M
2021-08-06 37.50 37.55 36.80 37.40 0.0M
2021-08-05 36.90 37.65 36.90 37.45 0.0M
2021-08-04 37.05 37.50 37.05 37.40 0.0M
2021-08-03 37.00 37.05 36.60 37.05 0.0M
2021-08-02 36.85 37.30 36.80 37.00 0.0M
2021-07-30 37.50 37.95 36.90 37.05 0.0M
2021-07-29 37.75 38.00 37.15 37.30 0.0M
2021-07-28 37.60 37.80 36.70 37.80 0.0M
2021-07-27 39.15 39.20 37.95 37.95 0.0M
2021-07-26 38.15 39.95 38.15 39.15 0.0M
2021-07-23 37.70 38.25 37.60 38.15 0.0M
2021-07-22 37.40 37.80 37.25 37.40 0.0M
2021-07-21 38.15 38.20 37.10 37.20 0.0M
2021-07-20 37.65 38.80 37.65 38.45 0.0M
2021-07-19 38.05 38.40 38.00 38.10 0.0M
2021-07-16 36.80 40.20 36.80 38.50 0.0M
2021-07-15 36.60 37.40 36.50 37.10 0.0M
2021-07-14 36.80 37.95 36.40 36.55 0.0M
2021-07-13 38.05 38.30 37.30 37.30 0.0M
2021-07-12 38.70 38.75 38.05 38.05 0.0M
2021-07-09 38.40 39.25 38.40 38.50 0.0M
2021-07-08 38.50 39.40 38.50 38.65 0.0M
2021-07-07 39.30 39.30 38.50 38.50 0.0M
2021-07-06 39.50 39.55 39.20 39.30 0.0M
2021-07-05 39.80 39.85 39.20 39.45 0.0M
2021-07-02 39.20 39.20 38.50 38.55 0.0M
2021-07-01 39.20 39.70 38.85 38.90 0.0M
2021-06-30 38.30 39.20 38.30 38.85 0.0M
2021-06-29 39.65 39.90 38.80 38.80 0.0M
2021-06-28 39.95 39.95 39.45 39.65 0.0M
2021-06-25 40.80 40.95 39.85 39.95 0.0M
2021-06-24 40.85 41.00 40.60 40.60 0.0M
2021-06-23 40.80 40.90 40.45 40.75 0.0M
2021-06-22 41.30 41.95 40.75 40.75 0.0M
2021-06-21 41.00 42.00 40.40 41.10 0.0M
2021-06-18 40.95 41.25 40.85 40.95 0.0M
2021-06-17 40.85 41.00 40.60 40.75 0.0M
2021-06-16 41.05 41.20 40.75 40.85 0.0M
2021-06-15 41.70 41.75 40.80 41.05 0.0M
2021-06-11 42.25 42.55 41.50 41.70 0.0M
2021-06-10 42.50 43.15 42.50 42.55 0.0M
2021-06-09 43.30 43.60 42.65 42.70 0.0M
2021-06-08 44.75 44.75 43.30 43.30 0.0M
2021-06-07 42.50 45.80 42.50 44.85 0.0M
2021-06-04 41.60 42.15 41.50 41.95 0.0M
2021-06-03 41.70 42.50 41.70 41.90 0.0M
2021-06-02 42.00 42.60 41.55 41.60 0.0M
2021-06-01 41.45 42.20 41.05 41.60 0.0M
2021-05-31 42.50 42.50 41.45 41.70 0.0M
2021-05-28 42.60 43.10 42.05 42.50 0.0M
2021-05-27 43.00 43.00 42.15 42.40 0.0M
2021-05-26 46.00 46.50 43.00 43.00 0.0M
2021-05-25 41.15 44.55 41.15 44.55 0.0M
2021-05-24 42.30 43.50 41.25 41.60 0.0M
2021-05-21 44.45 46.00 40.85 42.00 0.0M
2021-05-20 48.25 48.40 44.10 44.85 0.0M
2021-05-19 49.50 49.50 47.00 48.70 0.0M
2021-05-18 44.50 45.75 42.65 45.00 0.0M
2021-05-17 38.55 41.60 38.55 41.60 0.0M
2021-05-14 39.50 39.50 37.80 37.85 0.0M
2021-05-13 33.50 39.60 33.50 38.10 0.0M
2021-05-12 40.40 40.40 36.40 36.75 0.0M
2021-05-11 43.65 43.70 40.00 40.40 0.0M
2021-05-10 43.70 43.95 43.60 43.60 0.0M
2021-05-07 43.70 44.20 43.50 43.70 0.0M
2021-05-06 44.90 44.90 43.50 44.20 0.0M
2021-05-05 43.90 44.60 43.55 44.00 0.0M
2021-05-04 45.00 45.90 43.50 43.55 0.0M
2021-05-03 46.05 46.75 45.00 45.00 0.0M
2021-04-29 47.50 48.10 46.05 46.05 0.0M
2021-04-28 45.15 48.00 44.25 47.40 0.0M
2021-04-27 46.15 46.15 45.00 45.15 0.0M
2021-04-26 46.55 46.70 46.05 46.05 0.0M
2021-04-23 46.75 47.30 46.30 46.50 0.0M
2021-04-22 48.00 48.35 47.00 47.00 0.0M
2021-04-21 48.65 48.65 47.75 47.90 0.0M
2021-04-20 47.50 49.05 47.45 48.00 0.0M
2021-04-19 47.40 47.80 47.05 47.05 0.0M
2021-04-16 47.60 47.80 47.35 47.55 0.0M
2021-04-15 48.15 48.25 47.35 47.55 0.0M
2021-04-14 48.35 49.15 48.10 48.10 0.0M
2021-04-13 47.90 48.90 47.90 48.35 0.0M
2021-04-12 48.30 48.45 47.85 47.90 0.0M
2021-04-09 48.60 48.65 48.00 48.25 0.0M
2021-04-08 49.10 49.25 48.60 48.80 0.0M
2021-04-07 49.60 49.85 48.95 49.00 0.0M
2021-04-06 50.20 50.40 49.55 49.60 0.0M
2021-04-01 50.30 50.60 50.00 50.00 0.0M
2021-03-31 50.30 50.30 49.95 49.95 0.0M
2021-03-30 50.60 50.70 50.00 50.30 0.0M
2021-03-29 50.30 50.70 50.20 50.40 0.0M
2021-03-26 50.70 50.90 50.10 50.30 0.0M
2021-03-25 50.80 51.00 50.40 50.50 0.0M
2021-03-24 50.60 51.00 50.10 50.30 0.0M
2021-03-23 51.50 51.50 50.40 50.50 0.0M
2021-03-22 51.00 52.10 50.60 51.20 0.0M
2021-03-19 51.00 51.40 50.80 51.10 0.0M
2021-03-18 52.00 52.20 50.50 51.00 0.0M
2021-03-17 51.70 52.80 51.40 51.50 0.0M
2021-03-16 53.70 54.20 52.10 52.20 0.0M
2021-03-15 52.80 53.60 52.50 53.20 0.0M
2021-03-12 52.20 52.80 52.00 52.40 0.0M
2021-03-11 52.50 53.00 51.80 52.00 0.0M
2021-03-10 52.30 53.60 51.70 52.60 0.0M
2021-03-09 51.50 52.80 51.20 51.80 0.0M
2021-03-08 50.70 51.50 50.70 50.80 0.0M
2021-03-05 50.20 51.20 50.20 50.70 0.0M
2021-03-04 50.60 51.00 50.40 51.00 0.0M
2021-03-03 51.00 52.10 50.00 51.20 0.0M
2021-03-02 50.80 51.60 50.30 50.70 0.0M
2021-02-26 51.60 52.80 50.60 50.80 0.0M
2021-02-25 51.40 52.00 50.60 51.60 0.0M
2021-02-24 52.70 52.70 50.00 50.80 0.0M
2021-02-23 53.50 53.50 51.70 52.00 0.0M
2021-02-22 49.60 54.50 49.60 53.80 0.0M
2021-02-19 49.85 49.85 49.15 49.55 0.0M
2021-02-18 49.05 49.80 48.80 49.80 0.0M
2021-02-17 49.30 49.95 48.00 48.40 0.0M
2021-02-05 48.70 49.15 48.30 48.30 0.0M
2021-02-04 48.95 48.95 48.20 48.50 0.0M
2021-02-03 48.20 49.00 48.15 48.60 0.0M
2021-02-02 48.65 49.00 48.20 48.20 0.0M
2021-02-01 48.65 48.75 48.15 48.15 0.0M
2021-01-29 49.10 49.85 48.75 48.75 0.0M
2021-01-28 49.90 50.20 49.00 49.15 0.0M
2021-01-27 50.00 50.40 49.50 49.90 0.0M
2021-01-26 48.55 51.00 48.55 49.80 0.0M
2021-01-25 46.20 48.55 46.20 48.55 0.0M
2021-01-22 46.70 46.70 46.10 46.20 0.0M
2021-01-21 46.25 47.95 45.80 46.50 0.0M
2021-01-20 49.15 49.25 46.05 46.10 0.0M
2021-01-19 49.60 50.00 49.10 49.15 0.0M
2021-01-18 49.80 50.20 49.45 49.60 0.0M
2021-01-15 50.50 50.60 49.60 50.10 0.0M
2021-01-14 49.50 50.20 49.10 49.80 0.0M
2021-01-13 50.30 50.30 49.50 49.50 0.0M
2021-01-12 50.40 51.40 49.95 50.00 0.0M
2021-01-11 50.60 51.00 50.00 50.10 0.0M
2021-01-08 51.20 51.80 50.40 51.00 0.0M
2021-01-07 52.30 52.60 51.70 51.90 0.0M
2021-01-06 53.20 53.30 51.90 52.20 0.0M
2021-01-05 53.40 53.90 52.90 53.20 0.0M
2021-01-04 53.90 53.90 52.90 53.10 0.0M