Single Well Industrial (3490)

3490
🏛️ 대만 →
24.95
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 24.25 24.80 24.15 24.35 0.0M
2022-12-29 24.20 24.30 24.05 24.15 0.0M
2022-12-28 24.50 24.50 24.10 24.45 0.0M
2022-12-27 24.50 24.90 24.50 24.55 0.0M
2022-12-26 24.40 25.00 24.35 24.50 0.0M
2022-12-23 24.45 24.70 24.25 24.50 0.0M
2022-12-22 24.80 24.80 24.50 24.55 0.0M
2022-12-21 24.65 24.65 24.40 24.45 0.0M
2022-12-20 25.60 25.60 24.20 24.20 0.0M
2022-12-19 25.85 26.05 25.55 25.60 0.0M
2022-12-16 26.40 26.40 25.75 25.80 0.0M
2022-12-15 25.70 26.65 25.40 26.55 0.0M
2022-12-14 25.50 25.80 25.30 25.45 0.0M
2022-12-13 26.00 26.45 25.35 25.35 0.0M
2022-12-12 26.15 26.65 25.35 25.70 0.0M
2022-12-09 26.25 26.90 25.80 25.95 0.0M
2022-12-08 24.50 25.95 24.05 25.95 0.0M
2022-12-07 24.65 24.65 24.15 24.15 0.0M
2022-12-06 25.00 25.00 24.40 24.65 0.0M
2022-12-05 25.35 25.35 24.90 24.90 0.0M
2022-12-02 24.70 25.20 24.60 24.95 0.0M
2022-12-01 24.70 24.90 24.40 24.40 0.0M
2022-11-30 24.20 24.55 24.10 24.45 0.0M
2022-11-29 24.00 24.20 23.70 24.20 0.0M
2022-11-28 24.10 24.25 24.00 24.10 0.0M
2022-11-25 24.40 24.60 24.00 24.35 0.0M
2022-11-24 23.10 24.30 22.70 24.30 0.0M
2022-11-23 23.55 23.60 23.00 23.00 0.0M
2022-11-22 24.00 24.00 23.30 23.45 0.0M
2022-11-21 24.15 24.15 24.00 24.00 0.0M
2022-11-18 24.30 24.80 24.10 24.15 0.0M
2022-11-17 23.80 24.45 23.80 24.10 0.0M
2022-11-16 23.90 24.45 23.80 23.80 0.0M
2022-11-15 23.95 24.05 23.80 23.90 0.0M
2022-11-14 24.05 24.30 23.90 23.95 0.0M
2022-11-11 24.50 24.60 24.15 24.15 0.0M
2022-11-10 24.35 24.50 24.30 24.35 0.0M
2022-11-09 24.40 24.85 24.40 24.55 0.0M
2022-11-08 25.50 25.50 24.60 24.60 0.0M
2022-11-07 24.70 25.60 24.70 25.20 0.0M
2022-11-04 24.40 24.60 24.30 24.60 0.0M
2022-11-03 24.15 24.75 24.15 24.55 0.0M
2022-11-02 24.40 24.85 24.40 24.55 0.0M
2022-11-01 24.70 24.70 24.45 24.50 0.0M
2022-10-31 24.55 24.80 24.55 24.55 0.0M
2022-10-28 24.95 25.15 24.40 24.50 0.0M
2022-10-27 24.60 25.00 24.60 24.90 0.0M
2022-10-26 24.45 25.05 24.20 24.65 0.0M
2022-10-25 24.25 24.30 23.90 24.20 0.0M
2022-10-24 24.30 24.30 23.90 24.25 0.0M
2022-10-21 23.60 24.05 23.60 23.80 0.0M
2022-10-20 23.40 23.90 23.40 23.60 0.0M
2022-10-19 24.20 24.25 23.80 23.90 0.0M
2022-10-18 23.95 24.55 23.50 23.85 0.0M
2022-10-17 23.60 23.60 23.15 23.30 0.0M
2022-10-14 23.75 23.90 23.55 23.60 0.0M
2022-10-13 24.05 24.25 23.00 23.30 0.0M
2022-10-12 24.60 24.60 23.80 23.90 0.0M
2022-10-11 24.35 24.70 24.00 24.10 0.0M
2022-10-07 25.00 25.00 24.70 24.80 0.0M
2022-10-06 25.30 25.30 24.65 24.85 0.0M
2022-10-05 24.80 25.50 24.80 25.15 0.0M
2022-10-04 24.65 25.00 24.60 24.80 0.0M
2022-10-03 23.20 24.50 23.20 24.35 0.0M
2022-09-30 23.15 24.30 23.15 24.10 0.0M
2022-09-29 23.50 24.10 23.50 23.80 0.0M
2022-09-28 24.60 24.80 23.35 23.40 0.0M
2022-09-27 24.50 24.60 24.20 24.30 0.0M
2022-09-26 24.90 25.10 24.25 24.50 0.0M
2022-09-23 26.15 26.15 25.15 25.15 0.0M
2022-09-22 25.45 26.10 24.85 25.80 0.0M
2022-09-21 24.95 25.50 24.65 25.50 0.0M
2022-09-20 24.90 25.00 24.55 24.60 0.0M
2022-09-19 25.00 25.00 24.55 24.55 0.0M
2022-09-16 25.00 25.05 24.75 24.75 0.0M
2022-09-15 25.50 25.50 24.85 25.00 0.0M
2022-09-14 24.90 25.00 24.40 25.00 0.0M
2022-09-13 25.25 25.25 25.00 25.00 0.0M
2022-09-12 24.65 25.20 24.65 25.00 0.0M
2022-09-08 24.55 24.75 24.45 24.65 0.0M
2022-09-07 24.70 24.70 24.25 24.30 0.0M
2022-09-06 25.65 25.70 24.65 24.80 0.0M
2022-09-05 26.20 26.50 25.30 25.30 0.0M
2022-09-02 25.40 26.20 25.40 26.10 0.0M
2022-09-01 25.95 26.80 25.40 25.40 0.0M
2022-08-31 25.10 25.40 25.00 25.20 0.0M
2022-08-30 24.55 25.30 24.40 25.00 0.0M
2022-08-29 23.70 24.35 23.70 24.25 0.0M
2022-08-26 24.85 25.05 24.65 24.65 0.0M
2022-08-25 24.85 24.95 24.75 24.85 0.0M
2022-08-24 24.75 24.95 24.50 24.65 0.0M
2022-08-23 24.40 24.65 24.30 24.60 0.0M
2022-08-22 25.00 25.20 24.60 24.65 0.0M
2022-08-19 25.10 25.75 24.75 25.15 0.0M
2022-08-18 24.55 25.80 24.40 25.10 0.0M
2022-08-17 24.55 24.90 24.25 24.40 0.0M
2022-08-16 24.30 25.15 24.30 24.50 0.0M
2022-08-15 23.50 25.00 23.40 24.30 0.0M
2022-08-12 23.40 23.50 23.30 23.40 0.0M
2022-08-11 23.80 23.80 23.40 23.40 0.0M
2022-08-10 23.55 24.00 23.40 23.40 0.0M
2022-08-09 23.10 23.70 23.10 23.60 0.0M
2022-08-08 22.80 23.50 22.70 23.35 0.0M
2022-08-05 22.90 23.00 22.65 22.90 0.0M
2022-08-04 22.80 22.80 22.15 22.65 0.0M
2022-08-03 23.20 23.20 22.60 22.65 0.0M
2022-08-02 23.50 23.50 22.75 23.10 0.0M
2022-08-01 23.30 23.30 22.90 23.30 0.0M
2022-07-29 23.40 23.55 23.30 23.40 0.0M
2022-07-28 23.30 23.70 23.00 23.20 0.0M
2022-07-27 23.40 23.45 23.20 23.30 0.0M
2022-07-26 23.60 23.60 23.15 23.20 0.0M
2022-07-25 23.75 23.75 23.50 23.60 0.0M
2022-07-22 24.05 24.10 23.60 23.75 0.0M
2022-07-21 23.55 23.90 23.35 23.85 0.0M
2022-07-20 23.30 23.85 23.20 23.35 0.0M
2022-07-19 22.95 23.10 22.70 22.80 0.0M
2022-07-18 22.80 22.95 22.50 22.65 0.0M
2022-07-15 22.00 22.55 22.00 22.35 0.0M
2022-07-14 22.50 23.20 22.20 23.15 0.0M
2022-07-13 22.25 22.70 22.25 22.45 0.0M
2022-07-12 22.75 22.75 21.85 21.95 0.0M
2022-07-11 23.70 23.70 22.75 22.80 0.0M
2022-07-08 23.90 24.15 23.60 23.75 0.0M
2022-07-07 23.50 23.75 22.80 23.50 0.0M
2022-07-06 23.50 23.55 23.15 23.20 0.0M
2022-07-05 23.15 23.60 23.05 23.60 0.0M
2022-07-04 23.30 23.65 22.75 23.00 0.0M
2022-07-01 25.30 25.50 22.90 23.10 0.0M
2022-06-30 25.85 25.85 25.15 25.15 0.0M
2022-06-29 26.00 26.10 25.80 26.10 0.0M
2022-06-28 26.50 26.60 26.00 26.00 0.0M
2022-06-27 26.30 26.65 26.30 26.50 0.0M
2022-06-24 25.75 26.10 25.70 25.85 0.0M
2022-06-23 25.95 25.95 25.20 25.55 0.0M
2022-06-22 26.15 27.05 25.40 25.40 0.0M
2022-06-21 26.10 26.30 25.55 26.30 0.0M
2022-06-20 27.00 27.00 25.50 25.50 0.0M
2022-06-17 27.10 27.10 26.50 26.80 0.0M
2022-06-16 27.70 28.05 26.90 27.25 0.0M
2022-06-15 28.25 28.30 27.30 27.60 0.0M
2022-06-14 27.90 28.25 27.75 28.05 0.0M
2022-06-13 28.30 28.55 28.00 28.05 0.0M
2022-06-10 29.00 29.50 28.50 29.15 0.0M
2022-06-09 29.00 29.30 28.50 29.00 0.0M
2022-06-08 28.90 30.00 28.90 29.05 0.0M
2022-06-07 29.15 29.15 28.70 28.95 0.0M
2022-06-06 29.00 29.00 28.60 28.75 0.0M
2022-06-02 28.40 29.25 28.40 28.65 0.0M
2022-06-01 28.30 28.85 28.15 28.70 0.0M
2022-05-31 28.80 28.80 28.25 28.25 0.0M
2022-05-30 28.80 28.85 28.40 28.40 0.0M
2022-05-27 28.20 28.20 27.80 27.90 0.0M
2022-05-26 28.15 28.35 27.70 27.70 0.0M
2022-05-25 28.80 28.80 28.00 28.00 0.0M
2022-05-24 28.00 29.60 27.80 28.15 0.0M
2022-05-23 27.60 27.90 27.35 27.60 0.0M
2022-05-20 27.70 27.80 27.45 27.60 0.0M
2022-05-19 26.80 27.60 26.80 27.60 0.0M
2022-05-18 27.60 28.00 27.60 27.70 0.0M
2022-05-17 27.20 27.50 27.00 27.50 0.0M
2022-05-16 26.70 27.20 26.70 27.00 0.0M
2022-05-13 26.25 26.75 26.05 26.65 0.0M
2022-05-12 26.70 26.90 25.90 25.90 0.0M
2022-05-11 27.45 27.45 26.45 26.50 0.0M
2022-05-10 27.00 27.30 26.15 27.20 0.0M
2022-05-09 28.15 28.15 27.10 27.75 0.0M
2022-05-06 28.00 28.50 27.60 28.40 0.0M
2022-05-05 28.55 28.75 28.30 28.40 0.0M
2022-05-04 28.00 28.20 27.90 28.00 0.0M
2022-05-03 27.75 28.00 27.45 27.90 0.0M
2022-04-29 28.65 28.80 27.75 27.75 0.0M
2022-04-28 28.00 28.50 27.60 28.30 0.0M
2022-04-27 27.60 28.20 27.00 27.90 0.0M
2022-04-26 28.40 28.70 27.90 28.10 0.0M
2022-04-25 28.95 29.05 27.85 28.00 0.0M
2022-04-22 30.00 30.00 29.25 29.40 0.0M
2022-04-21 30.80 30.80 30.20 30.20 0.0M
2022-04-20 30.45 30.80 30.10 30.50 0.0M
2022-04-19 29.90 30.35 29.90 30.25 0.0M
2022-04-18 29.05 29.85 29.05 29.60 0.0M
2022-04-15 30.15 30.35 29.50 29.55 0.0M
2022-04-14 30.95 31.05 30.40 30.50 0.0M
2022-04-13 30.20 30.85 30.20 30.70 0.0M
2022-04-12 30.10 30.70 29.80 30.10 0.0M
2022-04-11 31.45 31.90 30.10 30.30 0.0M
2022-04-08 30.85 31.30 30.45 31.25 0.0M
2022-04-07 31.55 32.10 30.25 30.40 0.0M
2022-04-06 32.00 32.35 31.60 31.90 0.0M
2022-04-01 32.60 32.85 32.25 32.40 0.0M
2022-03-31 34.50 34.50 33.15 33.30 0.0M
2022-03-30 32.65 33.90 32.15 33.90 0.0M
2022-03-29 32.30 32.50 32.00 32.25 0.0M
2022-03-28 32.40 32.40 31.45 32.00 0.0M
2022-03-25 32.85 32.85 32.05 32.15 0.0M
2022-03-24 31.70 32.80 31.70 32.40 0.0M
2022-03-23 32.20 33.55 32.10 32.10 0.0M
2022-03-22 32.20 32.55 31.85 32.05 0.0M
2022-03-21 32.40 32.75 31.70 31.75 0.0M
2022-03-18 32.50 32.50 31.70 31.95 0.0M
2022-03-17 32.10 32.65 31.40 32.65 0.0M
2022-03-16 30.75 32.85 30.70 32.10 0.0M
2022-03-15 31.45 31.45 30.05 30.05 0.0M
2022-03-14 30.90 31.60 30.50 31.45 0.0M
2022-03-11 29.60 31.45 29.50 30.35 0.0M
2022-03-10 29.20 30.15 29.20 29.60 0.0M
2022-03-09 27.60 28.50 27.35 28.00 0.0M
2022-03-08 27.10 28.50 27.00 27.30 0.0M
2022-03-07 29.30 29.35 27.65 28.00 0.0M
2022-03-04 30.35 30.50 29.85 29.90 0.0M
2022-03-03 30.70 30.85 30.25 30.65 0.0M
2022-03-02 30.60 30.70 29.80 30.35 0.0M
2022-03-01 29.50 30.25 29.50 30.00 0.0M
2022-02-25 29.90 30.25 29.05 29.40 0.0M
2022-02-24 30.50 30.70 29.55 29.65 0.0M
2022-02-23 30.45 31.40 30.20 30.90 0.0M
2022-02-22 30.75 30.80 29.40 29.70 0.0M
2022-02-21 29.55 30.80 29.35 30.65 0.0M
2022-02-18 28.85 29.90 28.85 29.80 0.0M
2022-02-17 29.55 29.70 29.00 29.30 0.0M
2022-02-16 29.55 29.90 29.45 29.50 0.0M
2022-02-15 29.10 30.00 29.10 29.10 0.0M
2022-02-14 29.15 29.45 29.10 29.30 0.0M
2022-02-11 29.90 30.65 29.75 30.05 0.0M
2022-02-10 30.70 30.80 29.75 29.85 0.0M
2022-02-09 29.70 30.70 29.70 30.35 0.0M
2022-02-08 29.05 30.10 29.05 29.95 0.0M
2022-02-07 28.90 29.40 28.50 29.25 0.0M
2022-01-26 27.70 28.80 27.60 28.40 0.0M
2022-01-25 28.90 29.20 27.70 27.70 0.0M
2022-01-24 28.70 28.95 27.25 28.90 0.0M
2022-01-21 29.20 29.70 28.70 28.80 0.0M
2022-01-20 29.70 30.15 29.55 29.70 0.0M
2022-01-19 29.45 29.90 29.10 29.80 0.0M
2022-01-18 29.60 30.40 29.60 29.75 0.0M
2022-01-17 29.00 29.90 28.85 29.75 0.0M
2022-01-14 29.95 29.95 28.55 28.75 0.0M
2022-01-13 30.80 31.25 29.50 29.75 0.0M
2022-01-12 32.00 32.50 30.85 31.00 0.0M
2022-01-11 32.60 33.85 31.80 32.00 0.0M
2022-01-10 32.25 33.45 32.15 32.70 0.0M
2022-01-07 33.50 33.50 31.95 32.25 0.0M
2022-01-06 32.80 33.60 32.45 33.50 0.0M
2022-01-05 33.95 34.20 32.75 33.25 0.0M
2022-01-04 34.60 34.80 33.70 33.85 0.0M
2022-01-03 35.80 36.20 34.05 34.20 0.0M