Chun Yu Works

2012
🏛️ 대만 →
17.10
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 23.65 24.05 23.55 24.00 0.1M
2022-12-29 23.70 23.70 23.35 23.45 0.1M
2022-12-28 23.90 23.90 23.70 23.70 0.5M
2022-12-27 23.90 23.95 23.85 23.85 0.1M
2022-12-26 24.05 24.10 23.85 23.95 0.1M
2022-12-23 24.80 24.80 23.90 23.90 0.1M
2022-12-22 24.15 24.20 23.80 23.90 0.2M
2022-12-21 23.25 25.00 23.25 23.85 0.4M
2022-12-20 23.35 23.40 23.00 23.20 0.1M
2022-12-19 23.10 23.50 22.95 23.00 0.1M
2022-12-16 23.05 23.25 23.00 23.05 2.1M
2022-12-15 23.10 23.85 23.10 23.50 0.1M
2022-12-14 23.45 23.45 23.20 23.20 0.1M
2022-12-13 22.75 23.50 22.70 23.20 0.1M
2022-12-12 22.75 22.85 22.65 22.65 0.1M
2022-12-09 22.70 22.80 22.55 22.55 0.0M
2022-12-08 22.80 22.85 22.60 22.60 0.1M
2022-12-07 23.35 23.35 22.85 22.95 0.1M
2022-12-06 23.80 23.90 23.40 23.55 0.1M
2022-12-05 23.80 23.80 23.50 23.65 0.1M
2022-12-02 23.60 23.60 23.40 23.50 0.1M
2022-12-01 23.15 23.60 23.15 23.60 0.1M
2022-11-30 23.10 23.20 23.05 23.20 0.1M
2022-11-29 23.05 23.05 22.75 23.05 0.0M
2022-11-28 22.95 22.95 22.60 22.85 0.0M
2022-11-25 23.30 23.30 22.85 22.85 0.1M
2022-11-24 22.90 23.05 22.90 23.05 0.1M
2022-11-23 23.00 23.00 22.65 22.85 0.0M
2022-11-22 22.70 23.30 22.70 22.85 0.0M
2022-11-21 22.90 22.90 22.65 22.85 0.0M
2022-11-18 23.00 23.10 22.80 22.90 0.0M
2022-11-17 22.90 23.25 22.80 23.00 0.0M
2022-11-16 23.30 23.30 22.80 22.90 0.1M
2022-11-15 22.55 23.70 22.55 23.30 0.1M
2022-11-14 22.35 22.65 22.35 22.55 0.1M
2022-11-11 22.15 22.25 21.90 22.25 0.1M
2022-11-10 21.85 22.00 21.85 22.00 0.1M
2022-11-09 22.05 22.05 21.90 22.00 0.1M
2022-11-08 22.15 22.20 22.00 22.00 0.0M
2022-11-07 22.00 22.15 22.00 22.10 0.0M
2022-11-04 21.90 22.05 21.85 22.05 0.0M
2022-11-03 21.90 22.05 21.80 22.05 0.0M
2022-11-02 22.20 22.30 22.00 22.00 0.1M
2022-11-01 22.10 22.10 21.90 22.05 0.1M
2022-10-31 22.00 22.10 21.90 22.10 0.0M
2022-10-28 22.35 22.35 21.90 22.10 0.0M
2022-10-27 22.10 22.10 21.90 22.10 0.0M
2022-10-26 22.40 22.40 21.75 22.10 0.1M
2022-10-25 22.30 22.30 21.95 22.10 0.1M
2022-10-24 22.45 22.50 21.95 22.10 0.1M
2022-10-21 22.80 22.80 21.75 22.15 0.0M
2022-10-20 21.90 22.15 21.00 22.15 0.1M
2022-10-19 22.60 22.60 22.00 22.15 0.1M
2022-10-18 22.15 22.50 21.95 22.50 0.0M
2022-10-17 22.30 22.30 21.75 22.15 0.1M
2022-10-14 22.20 22.45 22.15 22.35 0.1M
2022-10-13 22.40 22.40 21.90 22.20 0.1M
2022-10-12 22.30 22.45 22.15 22.40 0.1M
2022-10-11 22.50 22.50 22.20 22.40 0.1M
2022-10-07 22.35 22.65 22.35 22.50 0.0M
2022-10-06 22.45 22.55 22.40 22.50 0.0M
2022-10-05 22.50 22.55 22.40 22.55 0.1M
2022-10-04 22.55 22.70 22.40 22.55 0.1M
2022-10-03 22.35 22.55 22.20 22.55 0.0M
2022-09-30 22.30 22.55 22.20 22.55 0.1M
2022-09-29 22.25 22.60 22.25 22.50 0.1M
2022-09-28 22.35 22.65 21.90 22.55 0.2M
2022-09-27 22.60 22.65 22.10 22.55 0.1M
2022-09-26 22.25 22.65 21.95 22.60 0.1M
2022-09-23 22.25 22.75 22.15 22.60 0.1M
2022-09-22 22.70 23.30 22.35 22.45 0.1M
2022-09-21 22.50 22.80 22.15 22.75 0.1M
2022-09-20 22.65 22.65 22.50 22.50 0.0M
2022-09-19 23.00 23.00 22.50 22.60 0.1M
2022-09-16 22.90 23.00 22.90 22.95 0.0M
2022-09-15 22.85 23.25 22.80 23.10 0.0M
2022-09-14 22.80 23.35 22.80 23.10 0.1M
2022-09-13 23.35 23.40 23.25 23.40 0.0M
2022-09-12 23.45 23.50 23.30 23.35 0.0M
2022-09-08 23.35 23.55 23.25 23.30 0.1M
2022-09-07 23.24 23.33 23.14 23.19 0.2M
2022-09-06 23.62 23.62 23.19 23.29 0.1M
2022-09-05 23.24 23.24 22.95 23.19 0.1M
2022-09-02 24.30 24.60 24.30 24.40 0.1M
2022-09-01 24.10 24.40 24.00 24.20 0.1M
2022-08-31 23.90 24.50 23.90 24.35 0.1M
2022-08-30 23.90 24.35 23.90 24.10 0.0M
2022-08-29 24.50 24.50 23.75 24.00 0.1M
2022-08-26 24.75 24.75 24.50 24.50 0.0M
2022-08-25 24.70 24.75 24.45 24.45 0.0M
2022-08-24 24.60 24.75 24.55 24.55 0.0M
2022-08-23 24.60 24.60 24.50 24.60 0.0M
2022-08-22 24.35 24.65 24.35 24.60 0.0M
2022-08-19 24.60 24.80 24.40 24.65 0.1M
2022-08-18 24.00 24.60 23.80 24.60 0.0M
2022-08-17 24.70 24.75 24.45 24.45 0.1M
2022-08-16 24.65 24.75 24.50 24.55 0.1M
2022-08-15 24.45 24.75 24.40 24.60 0.1M
2022-08-12 23.95 24.55 23.95 24.35 0.1M
2022-08-11 23.50 24.00 23.50 23.85 0.1M
2022-08-10 23.30 23.45 23.30 23.35 0.1M
2022-08-09 23.20 23.45 23.15 23.30 0.1M
2022-08-08 23.45 23.45 23.15 23.25 0.0M
2022-08-05 23.50 23.90 23.40 23.50 0.1M
2022-08-04 23.90 23.90 23.20 23.45 0.1M
2022-08-03 23.70 23.75 23.55 23.60 0.1M
2022-08-02 24.10 24.15 23.70 23.70 0.1M
2022-08-01 23.80 24.50 23.80 24.20 0.2M
2022-07-29 23.40 23.60 23.35 23.55 0.0M
2022-07-28 23.55 23.55 23.40 23.40 0.0M
2022-07-27 23.50 23.50 23.30 23.35 0.0M
2022-07-26 23.70 23.75 23.30 23.30 0.1M
2022-07-25 23.70 23.95 23.70 23.80 0.0M
2022-07-22 24.05 24.05 23.80 23.85 0.1M
2022-07-21 24.10 24.40 24.00 24.05 0.1M
2022-07-20 24.60 24.80 24.10 24.10 0.1M
2022-07-19 24.60 24.80 24.60 24.60 0.0M
2022-07-18 24.45 24.75 24.15 24.60 0.1M
2022-07-15 24.65 25.05 24.35 24.45 0.1M
2022-07-14 24.90 24.90 24.45 24.65 0.0M
2022-07-13 24.65 25.00 24.30 24.80 0.1M
2022-07-12 24.35 24.60 23.15 24.60 0.4M
2022-07-11 24.95 24.95 24.15 24.70 0.1M
2022-07-08 24.80 25.20 24.55 25.10 0.2M
2022-07-07 25.05 25.45 24.50 24.75 0.1M
2022-07-06 24.75 25.05 23.95 25.05 0.2M
2022-07-05 25.65 26.35 24.70 25.05 0.1M
2022-07-04 25.00 25.60 24.65 25.05 0.1M
2022-07-01 24.55 25.00 23.90 25.00 0.2M
2022-06-30 24.75 25.00 24.15 24.55 0.4M
2022-06-29 25.15 25.90 25.15 25.65 0.1M
2022-06-28 26.80 26.80 25.80 25.90 0.1M
2022-06-27 26.80 27.25 26.80 26.90 0.2M
2022-06-24 26.35 27.00 26.10 26.45 0.2M
2022-06-23 25.00 26.45 25.00 26.30 0.3M
2022-06-22 25.65 25.65 24.30 25.55 0.2M
2022-06-21 25.30 25.55 24.55 25.55 0.3M
2022-06-20 26.50 26.55 23.85 25.20 0.7M
2022-06-17 27.00 27.15 26.50 26.50 0.2M
2022-06-16 27.90 27.90 27.00 27.00 0.1M
2022-06-15 26.70 27.75 26.70 27.65 0.1M
2022-06-14 27.40 27.40 26.45 26.95 0.2M
2022-06-13 27.55 27.70 27.35 27.40 0.1M
2022-06-10 28.15 28.45 28.00 28.45 0.1M
2022-06-09 28.30 28.50 28.20 28.50 0.1M
2022-06-08 28.55 28.60 28.30 28.55 0.1M
2022-06-07 28.10 28.55 28.10 28.55 0.0M
2022-06-06 28.35 28.65 28.15 28.55 0.1M
2022-06-02 28.65 28.65 28.30 28.35 0.0M
2022-06-01 28.60 28.65 28.35 28.65 0.1M
2022-05-31 28.50 28.60 28.15 28.60 0.1M
2022-05-30 28.50 28.75 28.50 28.55 0.1M
2022-05-27 28.45 28.55 28.35 28.50 0.1M
2022-05-26 28.35 28.80 28.25 28.45 0.1M
2022-05-25 28.00 28.10 27.60 28.10 0.1M
2022-05-24 28.00 28.05 27.55 28.00 0.1M
2022-05-23 28.00 28.25 27.95 28.00 0.1M
2022-05-20 27.65 28.00 27.30 28.00 0.1M
2022-05-19 27.70 27.70 27.00 27.60 0.3M
2022-05-18 27.95 28.20 27.60 28.00 0.2M
2022-05-17 27.75 28.25 27.50 28.25 0.1M
2022-05-16 27.75 27.75 27.45 27.50 0.1M
2022-05-13 27.60 27.75 27.20 27.60 0.2M
2022-05-12 28.35 28.35 27.45 27.55 0.3M
2022-05-11 28.50 28.75 28.00 28.50 0.2M
2022-05-10 28.65 28.85 28.20 28.85 0.2M
2022-05-09 28.90 29.15 28.30 28.75 0.4M
2022-05-06 29.40 29.50 29.15 29.30 0.2M
2022-05-05 30.10 30.25 29.60 30.05 0.2M
2022-05-04 30.20 30.20 29.45 30.00 0.1M
2022-05-03 30.25 30.25 29.35 30.00 0.2M
2022-04-29 29.85 30.15 29.80 29.95 0.2M
2022-04-27 29.75 29.80 28.90 29.80 0.5M
2022-04-26 30.05 30.15 29.75 30.05 0.2M
2022-04-25 31.00 31.00 29.75 30.05 0.6M
2022-04-22 30.90 31.75 30.90 31.40 0.3M
2022-04-21 31.55 31.55 31.20 31.20 0.3M
2022-04-20 31.70 32.20 31.30 31.55 0.3M
2022-04-19 31.25 31.95 31.15 31.70 0.2M
2022-04-18 32.90 33.00 30.80 31.15 0.7M
2022-04-15 32.30 32.95 32.05 32.40 0.8M
2022-04-14 32.15 32.80 31.90 32.20 0.7M
2022-04-13 31.90 32.40 31.50 32.15 1.1M
2022-04-12 30.55 31.80 30.30 31.25 1.1M
2022-04-11 30.75 31.00 30.15 30.15 0.3M
2022-04-08 30.20 30.65 29.95 30.55 0.2M
2022-04-07 30.05 30.50 29.90 30.00 0.4M
2022-04-06 29.90 30.15 29.75 30.10 0.3M
2022-04-01 30.35 30.35 30.00 30.10 0.2M
2022-03-31 30.55 30.55 30.15 30.30 0.2M
2022-03-30 30.40 30.55 30.00 30.55 0.5M
2022-03-29 30.85 30.85 30.30 30.30 0.5M
2022-03-28 30.60 31.00 30.35 30.85 0.9M
2022-03-25 33.00 33.50 32.60 32.75 1.9M
2022-03-24 32.20 32.85 32.05 32.85 0.7M
2022-03-23 32.75 32.75 32.00 32.20 0.7M
2022-03-22 32.40 32.90 32.35 32.60 1.0M
2022-03-21 32.60 33.00 32.15 32.15 0.8M
2022-03-18 32.40 32.40 31.80 32.15 0.5M
2022-03-17 31.80 32.30 31.65 32.10 0.6M
2022-03-16 31.15 32.05 31.05 31.80 0.9M
2022-03-15 31.55 31.55 30.60 30.65 0.7M
2022-03-14 32.90 32.90 31.40 31.55 1.4M
2022-03-11 30.90 32.70 30.90 31.55 2.3M
2022-03-10 29.70 30.75 29.70 30.60 0.3M
2022-03-09 30.55 30.55 29.30 29.60 0.5M
2022-03-08 32.30 32.35 29.60 29.60 0.9M
2022-03-07 32.60 32.60 31.25 31.70 1.0M
2022-03-04 31.55 32.60 31.35 32.60 0.8M
2022-03-03 31.65 32.00 31.35 31.70 0.4M
2022-03-02 31.35 31.80 31.15 31.50 0.2M
2022-03-01 31.40 32.50 31.30 31.30 0.8M
2022-02-25 30.10 31.20 30.10 30.85 0.4M
2022-02-24 30.95 31.30 29.85 29.95 0.4M
2022-02-23 30.45 31.35 30.40 30.95 0.3M
2022-02-22 31.15 31.50 29.50 30.55 0.7M
2022-02-21 31.20 32.20 30.60 31.50 1.6M
2022-02-18 29.90 32.10 29.80 30.85 1.4M
2022-02-17 30.00 30.05 29.80 29.90 0.2M
2022-02-16 30.00 30.15 29.75 29.95 0.2M
2022-02-15 30.05 30.15 29.65 29.85 0.2M
2022-02-14 30.35 30.35 29.90 30.05 0.4M
2022-02-11 30.45 30.65 30.30 30.50 0.2M
2022-02-10 30.80 31.00 30.20 30.45 0.3M
2022-02-09 30.60 31.10 30.60 30.75 0.4M
2022-02-08 30.05 30.70 29.65 30.50 0.4M
2022-02-07 28.65 29.95 28.65 29.85 0.3M
2022-01-26 28.55 28.95 28.50 28.55 0.1M
2022-01-25 28.85 29.25 28.50 28.50 0.3M
2022-01-24 29.15 29.15 28.35 28.80 1.0M
2022-01-21 29.75 29.80 29.30 29.40 0.3M
2022-01-20 29.85 30.15 29.85 29.85 0.2M
2022-01-19 30.25 30.25 29.80 29.85 0.2M
2022-01-18 30.40 30.95 30.10 30.15 0.3M
2022-01-17 30.35 30.40 30.10 30.40 0.2M
2022-01-14 29.65 30.50 29.55 30.45 0.7M
2022-01-13 29.60 30.40 29.55 29.55 0.3M
2022-01-12 30.00 30.05 29.40 29.60 0.4M
2022-01-11 30.40 30.55 29.90 29.95 1.5M
2022-01-10 30.00 30.60 29.90 30.40 0.2M
2022-01-07 30.75 30.75 29.80 29.95 1.5M
2022-01-06 30.65 30.65 30.30 30.35 0.2M
2022-01-05 30.30 30.85 30.30 30.50 0.2M
2022-01-04 30.60 30.60 30.30 30.50 0.2M
2022-01-03 31.00 31.50 30.45 30.55 0.4M