Poindus Systems Corp (6599)

6599
🏛️ 대만 →
55.70
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 55.70 55.70 55.50 55.70 0.0M
2025-09-26 57.00 57.00 55.50 55.50 0.0M
2025-09-23 58.00 58.00 58.00 58.00 0.0M
2025-09-22 60.10 60.20 60.00 60.20 0.0M
2025-09-18 60.50 60.50 60.50 60.50 0.0M
2025-09-17 61.20 61.20 61.20 61.20 0.0M
2025-09-16 60.00 60.00 60.00 60.00 0.0M
2025-09-15 61.00 61.00 61.00 61.00 0.0M
2025-09-12 61.10 61.50 61.10 61.50 0.0M
2025-09-11 61.20 62.20 61.00 61.10 0.0M
2025-09-09 60.50 60.90 60.50 60.70 0.0M
2025-09-08 63.00 63.00 60.30 60.40 0.0M
2025-09-05 60.30 63.00 58.00 63.00 0.0M
2025-09-04 59.70 60.50 59.70 60.50 0.0M
2025-09-03 56.80 59.70 56.80 59.70 0.0M
2025-09-01 55.50 55.70 55.50 55.70 0.0M
2025-08-29 56.00 56.00 55.50 56.00 0.0M
2025-08-28 56.70 56.70 56.70 56.70 0.0M
2025-08-26 56.50 56.50 56.50 56.50 0.0M
2025-08-25 55.80 55.80 55.80 55.80 0.0M
2025-08-21 55.90 56.00 55.90 56.00 0.0M
2025-08-20 55.20 55.30 55.10 55.30 0.0M
2025-08-19 56.00 56.00 56.00 56.00 0.0M
2025-08-18 55.10 55.10 55.10 55.10 0.0M
2025-08-15 57.00 57.00 55.50 57.00 0.0M
2025-08-13 57.20 57.20 57.20 57.20 0.0M
2025-08-12 57.60 57.60 57.60 57.60 0.0M
2025-08-11 57.50 58.50 57.50 58.00 0.0M
2025-08-07 58.70 58.70 58.70 58.70 0.0M
2025-08-06 57.50 57.50 57.50 57.50 0.0M
2025-08-01 57.10 57.10 57.10 57.10 0.0M
2025-07-30 57.50 57.50 57.50 57.50 0.0M
2025-07-29 58.00 58.30 58.00 58.10 0.0M
2025-07-28 58.20 58.20 58.10 58.10 0.0M
2025-07-22 59.20 60.50 58.90 58.90 0.0M
2025-07-21 60.00 60.00 59.50 59.50 0.0M
2025-07-18 61.80 64.60 59.20 62.00 0.0M
2025-07-17 66.20 66.50 63.10 64.60 0.0M
2025-07-16 72.00 74.30 66.20 66.20 0.0M
2025-07-15 65.20 74.30 63.00 74.30 0.1M
2025-07-14 54.20 65.20 54.20 65.20 0.1M
2025-07-11 52.90 54.00 52.90 54.00 0.0M
2025-07-10 52.90 53.10 52.80 53.00 0.0M
2025-07-09 52.40 53.20 52.40 53.00 0.0M
2025-07-08 51.60 52.50 51.60 52.50 0.0M
2025-07-07 51.60 51.60 51.60 51.60 0.0M
2025-07-04 51.70 54.00 51.70 53.90 0.0M
2025-07-03 53.20 53.20 51.00 51.80 0.0M
2025-07-02 53.50 53.50 53.40 53.50 0.0M
2025-07-01 52.20 55.20 52.20 54.00 0.0M
2025-06-30 51.80 53.00 50.40 52.80 0.0M
2025-06-27 50.50 51.20 50.50 51.10 0.0M
2025-06-26 49.45 51.80 49.00 50.60 0.0M
2025-06-25 47.30 49.45 46.00 49.45 0.0M
2025-06-24 45.20 45.25 45.00 45.25 0.0M
2025-06-20 44.00 45.00 44.00 45.00 0.0M
2025-06-19 43.80 44.00 43.50 43.50 0.0M
2025-06-18 43.80 44.10 43.80 43.95 0.0M
2025-06-17 43.70 44.00 43.70 43.80 0.0M
2025-06-16 44.00 44.00 43.80 43.80 0.0M
2025-06-13 43.00 43.30 43.00 43.30 0.0M
2025-06-11 43.00 43.50 43.00 43.30 0.0M
2025-06-10 42.95 43.90 42.95 43.90 0.0M
2025-06-09 43.35 43.35 43.35 43.35 0.0M
2025-06-06 43.00 43.10 43.00 43.10 0.0M
2025-06-05 43.20 43.80 43.05 43.20 0.0M
2025-06-04 43.00 43.50 42.75 43.50 0.0M
2025-06-03 45.00 45.20 44.95 45.20 0.0M
2025-06-02 45.00 46.00 45.00 45.50 0.0M
2025-05-29 45.20 46.00 45.20 46.00 0.0M
2025-05-28 45.40 45.50 44.00 44.00 0.0M
2025-05-27 45.35 45.35 45.35 45.35 0.0M
2025-05-26 45.50 45.85 45.50 45.85 0.0M
2025-05-23 46.50 46.50 46.50 46.50 0.0M
2025-05-22 46.50 47.00 46.50 47.00 0.0M
2025-05-21 47.25 47.25 46.50 47.20 0.0M
2025-05-20 47.30 47.30 46.80 46.80 0.0M
2025-05-19 47.10 47.20 47.00 47.20 0.0M
2025-05-16 47.00 47.50 46.85 47.30 0.0M
2025-05-15 46.00 46.80 46.00 46.80 0.0M
2025-05-14 46.20 46.90 46.00 46.00 0.0M
2025-05-13 46.00 47.45 45.80 45.90 0.0M
2025-05-12 45.30 45.50 44.80 45.50 0.0M
2025-05-09 43.50 45.25 43.50 45.00 0.0M
2025-05-08 43.20 44.00 43.20 43.30 0.0M
2025-05-07 42.90 43.50 42.50 43.50 0.0M
2025-05-06 42.50 43.00 42.40 43.00 0.0M
2025-05-05 42.15 42.50 42.10 42.15 0.0M
2025-05-02 42.15 43.00 42.15 42.15 0.0M
2025-04-30 41.80 41.95 41.60 41.90 0.0M
2025-04-29 40.85 41.80 40.85 41.80 0.0M
2025-04-28 40.40 40.90 40.40 40.90 0.0M
2025-04-25 40.20 41.15 40.20 41.15 0.0M
2025-04-24 39.50 39.50 39.50 39.50 0.0M
2025-04-23 39.25 39.50 39.25 39.50 0.0M
2025-04-22 39.10 39.25 39.10 39.25 0.0M
2025-04-21 40.10 40.10 39.85 40.10 0.0M
2025-04-18 40.30 40.30 40.30 40.30 0.0M
2025-04-17 39.10 40.55 39.10 40.55 0.0M
2025-04-16 39.50 40.80 39.50 40.50 0.0M
2025-04-15 40.70 41.00 40.00 41.00 0.0M
2025-04-14 40.50 41.00 40.20 41.00 0.0M
2025-04-10 42.00 42.00 40.50 42.00 0.0M
2025-04-09 40.20 40.20 39.00 39.00 0.0M
2025-04-08 40.00 41.20 40.00 41.20 0.0M
2025-04-07 44.50 44.50 39.15 39.50 0.0M
2025-04-01 47.20 47.20 47.20 47.20 0.0M
2025-03-31 46.20 46.20 46.20 46.20 0.0M
2025-03-28 47.50 48.10 46.10 48.10 0.0M
2025-03-27 46.80 48.00 46.80 48.00 0.0M
2025-03-25 47.20 47.20 47.20 47.20 0.0M
2025-03-24 46.70 46.90 46.70 46.90 0.0M
2025-03-21 47.00 48.15 46.20 48.15 0.0M
2025-03-20 46.20 48.20 46.00 48.20 0.0M
2025-03-19 47.90 48.00 47.50 47.50 0.0M
2025-03-18 48.80 48.80 47.85 48.20 0.0M
2025-03-17 48.35 49.40 48.35 48.50 0.0M
2025-03-14 48.00 49.40 48.00 49.40 0.0M
2025-03-13 49.30 49.50 48.50 49.40 0.0M
2025-03-12 49.00 50.00 49.00 50.00 0.0M
2025-03-11 49.60 49.60 48.80 49.00 0.0M
2025-03-10 49.90 51.00 49.70 51.00 0.0M
2025-03-07 49.45 49.45 49.45 49.45 0.0M
2025-03-06 49.40 49.45 49.30 49.45 0.0M
2025-03-05 49.70 50.00 49.30 50.00 0.0M
2025-03-04 50.50 50.60 50.30 50.60 0.0M
2025-03-03 47.70 51.50 47.30 49.10 0.0M
2025-02-27 47.65 48.50 47.60 47.70 0.0M
2025-02-26 50.60 50.60 47.55 49.70 0.0M
2025-02-25 50.60 50.60 50.60 50.60 0.0M
2025-02-24 52.50 54.00 50.10 50.40 0.0M
2025-02-21 56.90 56.90 52.60 52.60 0.0M
2025-02-20 57.50 58.00 55.00 55.00 0.0M
2025-02-19 53.50 57.40 53.50 57.20 0.0M
2025-02-18 56.20 56.50 52.20 54.60 0.0M
2025-02-17 53.30 58.80 50.80 58.80 0.1M
2025-02-14 44.70 52.90 44.30 51.00 0.1M
2025-02-13 43.40 46.75 42.20 44.45 0.0M
2025-02-12 41.55 43.70 40.00 43.70 0.0M
2025-02-11 39.80 40.30 39.80 40.30 0.0M
2025-02-10 39.50 39.70 39.50 39.50 0.0M
2025-02-07 39.50 39.50 38.70 38.70 0.0M
2025-02-06 39.70 39.70 38.80 39.50 0.0M
2025-02-05 38.90 40.00 38.90 40.00 0.0M
2025-02-04 38.45 38.50 38.45 38.50 0.0M
2025-02-03 38.00 38.50 38.00 38.50 0.0M
2025-01-22 38.00 38.00 38.00 38.00 0.0M
2025-01-21 38.20 38.20 38.20 38.20 0.0M
2025-01-20 38.20 38.20 38.20 38.20 0.0M
2025-01-17 37.90 37.90 37.90 37.90 0.0M
2025-01-15 38.00 38.00 38.00 38.00 0.0M
2025-01-14 38.00 38.00 38.00 38.00 0.0M
2025-01-13 38.20 38.25 38.00 38.00 0.0M
2025-01-08 38.10 38.10 37.70 37.90 0.0M
2025-01-07 38.10 38.10 38.10 38.10 0.0M
2025-01-03 38.00 38.55 38.00 38.40 0.0M
2025-01-02 38.00 38.40 38.00 38.40 0.0M