I-Sheng Electric Wire

6115
🏛️ 대만 →
47.70
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 42.65 42.65 42.10 42.20 0.0M
2022-12-29 42.15 42.20 42.05 42.15 0.0M
2022-12-28 42.05 42.25 42.05 42.10 0.0M
2022-12-27 42.35 42.35 42.20 42.20 0.1M
2022-12-26 42.20 42.30 42.10 42.25 0.0M
2022-12-23 42.35 42.35 41.95 42.15 0.1M
2022-12-22 42.35 42.35 42.20 42.30 0.0M
2022-12-21 42.35 42.40 42.15 42.35 0.0M
2022-12-20 42.40 42.40 42.05 42.35 0.1M
2022-12-19 42.15 42.45 42.15 42.35 0.0M
2022-12-16 42.20 42.65 42.00 42.60 0.2M
2022-12-15 42.35 42.55 42.35 42.45 0.1M
2022-12-14 42.50 42.70 42.50 42.60 0.1M
2022-12-13 42.40 42.50 42.25 42.50 0.0M
2022-12-12 42.25 42.40 42.10 42.35 0.0M
2022-12-09 42.40 42.40 42.10 42.25 0.1M
2022-12-08 42.40 42.50 42.25 42.50 0.0M
2022-12-07 42.80 42.80 42.50 42.65 0.1M
2022-12-06 42.35 42.70 42.35 42.50 0.1M
2022-12-05 42.75 42.75 42.35 42.65 0.2M
2022-12-02 42.30 42.55 42.25 42.50 0.2M
2022-12-01 41.90 42.50 41.90 42.30 0.2M
2022-11-30 41.85 42.10 41.80 41.85 0.1M
2022-11-29 41.50 42.00 41.50 41.85 0.0M
2022-11-28 41.90 42.05 41.85 41.90 0.1M
2022-11-25 42.05 42.10 41.80 41.95 0.0M
2022-11-24 41.70 42.05 41.70 42.05 0.1M
2022-11-23 41.85 41.85 41.55 41.80 0.0M
2022-11-22 41.65 42.00 41.65 41.85 0.0M
2022-11-21 42.00 42.25 41.50 41.50 0.0M
2022-11-18 41.80 42.05 41.80 42.00 0.1M
2022-11-17 41.65 42.10 41.60 41.90 0.0M
2022-11-16 42.00 42.30 41.10 41.65 0.3M
2022-11-15 42.30 42.35 42.10 42.20 0.1M
2022-11-14 41.75 41.95 41.75 41.95 0.1M
2022-11-11 41.55 41.60 41.45 41.60 0.1M
2022-11-10 41.10 41.60 41.10 41.40 0.1M
2022-11-09 40.90 40.95 40.70 40.85 0.0M
2022-11-08 40.85 40.95 40.70 40.80 0.0M
2022-11-07 40.75 40.90 40.50 40.90 0.1M
2022-11-04 40.45 40.75 40.45 40.75 0.0M
2022-11-03 40.50 40.70 40.30 40.70 0.1M
2022-11-02 40.55 40.65 40.35 40.65 0.1M
2022-11-01 40.45 40.70 40.40 40.60 0.1M
2022-10-31 40.45 40.55 40.40 40.55 0.0M
2022-10-28 40.90 40.90 40.40 40.45 0.1M
2022-10-27 40.55 40.75 40.45 40.70 0.1M
2022-10-26 40.50 40.70 40.30 40.55 0.0M
2022-10-25 40.90 40.90 40.20 40.55 0.1M
2022-10-24 40.45 41.00 40.40 40.80 0.1M
2022-10-21 39.40 40.30 39.20 40.05 0.3M
2022-10-20 40.90 40.90 38.50 38.50 2.1M
2022-10-19 40.80 41.10 40.70 40.90 0.1M
2022-10-18 40.80 40.80 40.65 40.80 0.1M
2022-10-17 40.70 40.70 40.55 40.65 0.1M
2022-10-14 40.75 40.80 40.75 40.80 0.1M
2022-10-13 40.75 40.75 40.60 40.65 0.1M
2022-10-12 40.95 40.95 40.70 40.75 0.1M
2022-10-11 41.10 41.15 40.60 40.95 0.1M
2022-10-07 41.20 41.20 41.00 41.15 0.1M
2022-10-06 41.30 41.55 41.25 41.25 0.0M
2022-10-05 41.20 41.80 41.20 41.30 0.0M
2022-10-04 41.10 41.70 41.00 41.30 0.1M
2022-10-03 41.10 41.10 41.00 41.05 0.0M
2022-09-30 41.15 41.15 40.80 41.10 0.1M
2022-09-29 41.50 41.50 40.90 41.15 0.1M
2022-09-28 41.50 41.65 41.00 41.15 0.1M
2022-09-27 41.60 41.65 41.50 41.50 0.1M
2022-09-26 41.70 41.70 41.45 41.50 0.1M
2022-09-23 41.85 41.90 41.70 41.70 0.1M
2022-09-22 41.80 41.90 41.70 41.90 0.1M
2022-09-21 41.90 41.90 41.80 41.80 0.1M
2022-09-20 41.95 42.00 41.85 42.00 0.1M
2022-09-19 42.10 42.10 41.80 41.95 0.1M
2022-09-16 42.00 42.10 41.95 42.10 0.1M
2022-09-15 42.05 42.50 42.05 42.15 0.0M
2022-09-14 42.15 42.50 42.05 42.05 0.1M
2022-09-13 42.20 42.50 42.15 42.15 0.1M
2022-09-12 42.00 42.60 42.00 42.40 0.1M
2022-09-08 41.90 42.30 41.80 42.00 0.1M
2022-09-07 41.95 41.95 41.70 41.80 0.1M
2022-09-06 42.00 42.00 41.90 41.95 0.0M
2022-09-05 42.05 42.05 41.90 42.00 0.1M
2022-09-02 42.00 42.20 42.00 42.10 0.1M
2022-09-01 42.10 42.40 41.90 42.40 0.1M
2022-08-31 42.40 42.45 42.20 42.40 0.0M
2022-08-30 42.00 42.85 42.00 42.40 0.1M
2022-08-29 42.00 42.15 41.95 42.00 0.1M
2022-08-26 42.30 42.30 42.20 42.25 0.0M
2022-08-25 42.20 42.40 42.10 42.30 0.1M
2022-08-24 42.20 42.20 42.00 42.15 0.0M
2022-08-23 42.00 42.10 41.95 42.05 0.1M
2022-08-22 42.00 42.05 41.95 42.05 0.1M
2022-08-19 42.15 42.15 42.00 42.00 0.0M
2022-08-18 42.10 42.10 42.05 42.05 0.0M
2022-08-17 42.00 42.20 42.00 42.10 0.1M
2022-08-16 41.95 42.00 41.90 42.00 0.1M
2022-08-15 41.40 41.95 41.40 41.80 0.1M
2022-08-12 41.45 41.45 41.20 41.40 0.1M
2022-08-11 41.50 41.50 41.05 41.25 0.1M
2022-08-10 41.05 41.05 40.95 40.95 0.1M
2022-08-09 40.90 41.05 40.90 41.05 0.0M
2022-08-08 40.95 40.95 40.85 40.90 0.1M
2022-08-05 40.90 41.10 40.90 40.95 0.1M
2022-08-04 40.85 40.95 40.75 40.85 0.1M
2022-08-03 40.80 41.00 40.75 40.90 0.1M
2022-08-02 40.90 41.10 40.65 40.80 0.1M
2022-08-01 40.95 41.00 40.90 40.95 0.1M
2022-07-29 40.95 41.00 40.90 40.95 0.0M
2022-07-28 41.00 41.00 40.90 40.95 0.0M
2022-07-27 40.90 41.00 40.90 41.00 0.1M
2022-07-26 40.90 41.10 40.90 41.00 0.0M
2022-07-25 41.00 41.05 40.90 40.95 0.0M
2022-07-22 41.00 41.10 40.90 41.10 0.1M
2022-07-21 41.00 41.10 40.85 41.00 0.1M
2022-07-20 41.00 41.10 40.85 40.85 0.1M
2022-07-19 41.00 41.00 40.80 41.00 0.1M
2022-07-18 41.10 41.10 40.80 40.80 0.1M
2022-07-15 41.10 41.10 40.85 41.10 0.1M
2022-07-14 41.00 41.10 40.65 41.05 0.1M
2022-07-13 41.05 41.15 40.85 41.00 0.2M
2022-07-12 41.30 41.30 40.80 40.80 0.1M
2022-07-11 41.65 41.65 41.10 41.30 0.1M
2022-07-08 40.60 41.70 40.60 41.20 0.2M
2022-07-07 40.85 40.85 40.35 40.60 0.6M
2022-07-06 42.70 42.70 42.20 42.45 0.3M
2022-07-05 43.00 43.00 42.35 42.45 0.2M
2022-07-04 42.55 42.65 42.30 42.35 0.2M
2022-07-01 42.75 42.75 42.60 42.65 0.1M
2022-06-30 43.00 43.00 42.70 42.80 0.1M
2022-06-29 43.00 43.00 42.90 43.00 0.1M
2022-06-28 43.10 43.15 43.00 43.00 0.1M
2022-06-27 43.10 43.15 43.05 43.10 0.1M
2022-06-24 42.85 43.15 42.75 42.95 0.1M
2022-06-23 42.60 43.15 42.50 42.75 0.1M
2022-06-22 42.70 42.70 42.50 42.60 0.1M
2022-06-21 42.65 42.95 42.45 42.60 0.2M
2022-06-20 42.80 42.90 42.60 42.65 0.1M
2022-06-17 42.75 42.85 42.65 42.80 0.1M
2022-06-16 43.00 43.00 42.85 42.85 0.1M
2022-06-15 42.90 42.90 42.80 42.85 0.1M
2022-06-14 42.80 42.90 42.70 42.90 0.1M
2022-06-13 42.90 43.00 42.75 42.75 0.1M
2022-06-10 42.85 43.10 42.85 43.10 0.1M
2022-06-09 43.05 43.15 42.90 43.15 0.0M
2022-06-08 43.00 43.15 42.85 43.05 0.1M
2022-06-07 43.00 43.15 42.95 43.00 0.1M
2022-06-06 43.05 43.05 42.85 43.00 0.0M
2022-06-02 42.85 43.10 42.80 42.95 0.1M
2022-06-01 43.10 43.10 42.90 43.00 0.1M
2022-05-31 43.00 43.10 42.90 43.10 0.1M
2022-05-30 42.90 43.10 42.90 43.05 0.0M
2022-05-27 43.00 43.20 42.85 43.10 0.1M
2022-05-26 42.80 43.20 42.70 42.95 0.2M
2022-05-25 42.75 42.75 42.60 42.70 0.1M
2022-05-24 42.70 42.70 42.50 42.60 0.0M
2022-05-23 42.70 42.70 42.50 42.60 0.0M
2022-05-20 42.40 42.50 42.35 42.50 0.1M
2022-05-19 42.45 42.45 42.30 42.40 0.1M
2022-05-18 42.35 42.50 42.35 42.45 0.1M
2022-05-17 42.65 42.65 42.20 42.50 0.1M
2022-05-16 42.45 42.45 42.30 42.40 0.1M
2022-05-13 42.45 42.50 42.30 42.40 0.1M
2022-05-12 42.40 42.55 42.30 42.30 0.1M
2022-05-11 42.70 42.70 42.45 42.50 0.1M
2022-05-10 42.55 42.75 42.45 42.75 0.1M
2022-05-09 42.80 42.80 42.55 42.70 0.1M
2022-05-06 42.75 42.90 42.50 42.80 0.1M
2022-05-05 42.95 42.95 42.80 42.85 0.0M
2022-05-04 43.00 43.00 42.70 42.75 0.1M
2022-05-03 42.80 42.85 42.60 42.85 0.1M
2022-04-29 42.70 42.80 42.60 42.80 0.0M
2022-04-28 42.95 42.95 42.60 42.70 0.1M
2022-04-27 42.65 42.65 42.50 42.60 0.1M
2022-04-25 42.85 43.15 42.70 42.75 0.1M
2022-04-22 42.90 43.05 42.80 43.00 0.1M
2022-04-21 42.95 43.05 42.95 43.00 0.0M
2022-04-20 43.05 43.10 42.85 42.95 0.1M
2022-04-19 42.80 43.05 42.80 43.05 0.1M
2022-04-18 42.75 42.95 42.60 42.80 0.1M
2022-04-15 43.10 43.10 42.70 42.75 0.2M
2022-04-14 43.10 43.10 42.90 42.90 0.1M
2022-04-13 42.90 42.95 42.75 42.90 0.1M
2022-04-12 42.95 42.95 42.70 42.85 0.2M
2022-04-11 43.05 43.10 42.95 43.00 0.2M
2022-04-08 43.00 43.15 43.00 43.05 0.1M
2022-04-07 43.30 43.30 43.05 43.05 0.1M
2022-04-06 43.30 43.50 43.25 43.30 0.1M
2022-04-01 43.35 43.80 43.35 43.45 0.1M
2022-03-31 43.30 43.75 43.30 43.45 0.2M
2022-03-30 43.25 43.30 43.05 43.25 0.1M
2022-03-29 43.15 43.20 43.05 43.05 0.1M
2022-03-28 43.00 43.15 43.00 43.15 0.1M
2022-03-25 43.00 43.10 43.00 43.05 0.1M
2022-03-24 43.00 43.15 42.90 43.05 0.2M
2022-03-23 43.10 43.15 43.00 43.05 0.1M
2022-03-22 43.00 43.05 42.90 43.05 0.1M
2022-03-21 43.00 43.10 42.95 43.00 0.1M
2022-03-18 43.10 43.10 42.80 42.95 0.1M
2022-03-17 42.90 43.25 42.75 43.10 0.1M
2022-03-16 42.80 42.80 42.70 42.80 0.1M
2022-03-15 42.70 42.80 42.65 42.65 0.1M
2022-03-14 42.70 42.80 42.60 42.75 0.1M
2022-03-11 42.85 42.85 42.70 42.75 0.1M
2022-03-10 42.90 42.90 42.70 42.85 0.1M
2022-03-09 42.55 42.75 42.50 42.65 0.1M
2022-03-08 42.90 42.90 42.40 42.55 0.4M
2022-03-07 43.00 43.00 42.75 43.00 0.2M
2022-03-04 42.90 43.20 42.80 43.15 0.1M
2022-03-03 43.10 43.10 42.95 43.00 0.1M
2022-03-02 43.00 43.10 42.90 43.10 0.1M
2022-03-01 42.95 43.00 42.80 42.90 0.1M
2022-02-25 42.75 42.90 42.70 42.90 0.1M
2022-02-24 42.95 42.95 42.70 42.80 0.1M
2022-02-23 42.90 42.95 42.80 42.95 0.1M
2022-02-22 42.85 42.85 42.70 42.80 0.1M
2022-02-21 42.95 42.95 42.80 42.90 0.1M
2022-02-18 42.85 43.00 42.75 42.90 0.1M
2022-02-17 43.00 43.00 42.70 42.85 0.2M
2022-02-16 42.70 42.95 42.70 42.95 0.1M
2022-02-15 42.75 42.75 42.60 42.65 0.1M
2022-02-14 43.00 43.00 42.60 42.75 0.1M
2022-02-11 43.00 43.05 42.90 42.95 0.1M
2022-02-10 42.95 43.00 42.70 43.00 0.1M
2022-02-09 42.80 43.00 42.75 43.00 0.1M
2022-02-08 42.70 42.85 42.65 42.75 0.2M
2022-02-07 42.50 42.80 42.50 42.65 0.1M
2022-01-26 42.50 42.55 42.35 42.50 0.1M
2022-01-25 42.50 42.60 42.45 42.45 0.1M
2022-01-24 42.45 42.55 42.40 42.50 0.0M
2022-01-21 42.55 42.60 42.50 42.55 0.1M
2022-01-20 42.55 42.60 42.35 42.55 0.2M
2022-01-19 42.60 42.60 42.45 42.60 0.2M
2022-01-18 42.55 42.70 42.55 42.60 0.0M
2022-01-17 42.55 42.55 42.35 42.55 0.1M
2022-01-14 42.80 42.80 42.45 42.55 0.2M
2022-01-13 42.85 42.85 42.50 42.80 0.2M
2022-01-12 42.65 42.85 42.50 42.85 0.1M
2022-01-11 42.55 42.60 42.45 42.55 0.1M
2022-01-10 42.65 42.70 42.50 42.55 0.1M
2022-01-07 42.80 42.80 42.55 42.60 0.1M
2022-01-06 42.80 42.85 42.75 42.75 0.1M
2022-01-05 43.00 43.00 42.70 42.85 0.1M
2022-01-04 42.95 43.10 42.70 43.00 0.2M
2022-01-03 42.90 43.00 42.75 42.95 0.1M