Sinon Corp (1712)

1712
🏛️ 대만 →
43.70
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
2025-10-03 43.70 43.95 43.65 43.70 0.2M
2025-10-02 43.75 43.90 43.55 43.90 0.3M
2025-10-01 44.40 44.40 43.75 43.75 0.5M
2025-09-30 44.50 44.60 44.05 44.25 0.5M
2025-09-26 44.00 44.10 43.65 44.10 0.7M
2025-09-25 43.65 44.10 43.65 43.85 0.4M
2025-09-24 43.70 44.30 43.50 43.50 0.8M
2025-09-23 42.95 44.00 42.80 43.60 1.0M
2025-09-22 42.75 43.05 42.75 42.95 0.5M
2025-09-19 42.80 42.80 42.60 42.75 0.3M
2025-09-18 43.00 43.00 42.70 42.75 0.2M
2025-09-17 42.65 42.80 42.65 42.70 0.3M
2025-09-16 42.75 42.90 42.65 42.65 0.3M
2025-09-15 42.60 42.90 42.60 42.75 0.3M
2025-09-12 42.70 42.80 42.60 42.65 0.3M
2025-09-11 42.90 42.95 42.70 42.70 0.4M
2025-09-10 43.05 43.20 42.90 42.95 0.3M
2025-09-09 42.80 43.10 42.80 43.05 0.5M
2025-09-08 42.65 43.10 42.60 42.75 0.5M
2025-09-05 42.60 42.60 42.40 42.55 0.2M
2025-09-04 42.35 42.65 42.30 42.60 0.3M
2025-09-03 42.40 42.40 42.20 42.30 0.2M
2025-09-02 42.35 42.40 42.15 42.15 0.3M
2025-09-01 42.30 42.50 42.20 42.20 0.3M
2025-08-29 42.55 42.65 42.30 42.30 0.2M
2025-08-28 42.05 42.60 42.00 42.50 0.3M
2025-08-27 41.85 42.30 41.80 42.05 0.5M
2025-08-26 42.50 42.55 41.80 41.80 0.9M
2025-08-25 42.50 42.95 42.50 42.70 0.3M
2025-08-22 42.45 42.65 42.35 42.45 0.2M
2025-08-21 42.10 42.85 42.10 42.55 0.8M
2025-08-20 42.40 42.60 42.00 42.05 0.8M
2025-08-19 42.60 42.65 42.35 42.40 0.4M
2025-08-18 42.65 42.85 42.65 42.70 0.3M
2025-08-15 43.00 43.10 42.65 42.80 0.3M
2025-08-14 42.75 42.95 42.65 42.90 0.5M
2025-08-13 42.55 42.80 42.50 42.65 0.4M
2025-08-12 42.90 42.90 42.40 42.50 0.4M
2025-08-11 42.05 43.00 42.05 42.50 0.6M
2025-08-08 41.50 42.25 41.50 41.95 0.5M
2025-08-07 41.60 41.75 41.50 41.55 0.4M
2025-08-06 41.40 41.75 41.40 41.65 0.5M
2025-08-05 41.40 41.60 41.30 41.40 0.4M
2025-08-04 40.85 41.40 40.80 41.40 0.3M
2025-08-01 40.80 41.15 40.65 41.00 0.1M
2025-07-31 41.10 41.20 40.80 41.20 0.6M
2025-07-30 40.80 40.90 40.55 40.90 0.5M
2025-07-29 40.75 40.80 40.55 40.75 0.3M
2025-07-28 40.65 40.80 40.60 40.70 0.2M
2025-07-25 40.70 40.95 40.60 40.60 0.6M
2025-07-24 40.95 41.10 40.70 40.75 0.5M
2025-07-23 40.80 41.20 40.65 40.95 0.9M
2025-07-22 41.45 41.55 40.70 40.75 0.9M
2025-07-21 41.65 41.75 41.35 41.45 0.2M
2025-07-18 41.70 41.90 41.55 41.65 0.2M
2025-07-17 41.40 41.70 41.30 41.70 0.4M
2025-07-16 41.20 41.65 41.20 41.35 0.4M
2025-07-15 41.20 41.50 41.20 41.30 0.1M
2025-07-14 41.50 41.50 41.20 41.35 0.1M
2025-07-11 41.20 41.80 41.20 41.50 0.2M
2025-07-10 41.15 41.30 41.10 41.20 0.1M
2025-07-09 41.40 41.40 41.20 41.20 0.2M
2025-07-08 41.75 41.75 41.35 41.40 0.1M
2025-07-07 41.35 41.80 41.25 41.70 0.2M
2025-07-04 41.25 41.55 41.25 41.35 0.2M
2025-07-03 41.40 41.55 41.30 41.50 0.2M
2025-07-02 41.60 41.70 41.05 41.55 1.5M
2025-07-01 41.70 42.10 41.10 41.60 0.6M
2025-06-30 42.00 42.00 41.55 41.75 0.2M
2025-06-27 41.35 42.10 41.30 42.10 0.3M
2025-06-26 40.90 41.75 40.90 41.30 0.2M
2025-06-25 41.05 41.20 41.00 41.00 0.2M
2025-06-24 41.05 41.35 41.05 41.05 0.3M
2025-06-23 41.10 41.10 40.50 40.80 0.4M
2025-06-20 41.80 41.95 41.10 41.10 0.8M
2025-06-19 41.95 42.00 41.80 41.80 0.4M
2025-06-18 42.15 42.45 41.90 42.05 0.4M
2025-06-17 42.05 42.30 42.05 42.25 0.4M
2025-06-16 41.95 42.15 41.85 41.95 0.2M
2025-06-13 42.05 42.05 41.80 41.95 0.8M
2025-06-12 42.25 42.50 42.25 42.35 0.5M
2025-06-11 42.00 42.45 42.00 42.25 0.4M
2025-06-10 42.00 42.45 41.95 42.25 0.3M
2025-06-09 42.20 42.25 41.90 41.95 0.2M
2025-06-06 41.95 42.30 41.95 41.95 0.2M
2025-06-05 42.25 42.25 41.85 41.95 0.3M
2025-06-04 42.35 42.50 42.25 42.25 0.3M
2025-06-03 42.55 42.60 42.35 42.35 0.2M
2025-06-02 42.75 42.75 42.30 42.55 0.3M
2025-05-29 43.10 43.15 42.80 42.95 0.3M
2025-05-28 43.00 43.15 42.75 42.80 0.4M
2025-05-27 43.00 43.35 42.95 43.00 0.3M
2025-05-26 42.60 43.05 42.60 43.00 0.3M
2025-05-23 42.40 42.75 42.40 42.60 0.2M
2025-05-22 42.95 42.95 42.55 42.60 0.3M
2025-05-21 42.50 42.95 42.40 42.90 0.6M
2025-05-20 42.50 42.80 42.25 42.35 0.7M
2025-05-19 42.30 42.60 42.05 42.40 0.5M
2025-05-16 42.00 42.20 41.90 42.10 0.3M
2025-05-15 42.25 42.25 41.95 41.95 0.3M
2025-05-14 42.50 42.55 42.30 42.35 0.3M
2025-05-13 42.45 42.50 42.15 42.25 0.3M
2025-05-12 42.15 42.30 41.85 42.20 0.6M
2025-05-09 41.40 41.60 40.90 41.60 0.4M
2025-05-08 41.40 41.40 40.80 41.15 1.1M
2025-05-07 41.75 41.75 41.00 41.05 0.8M
2025-05-06 41.55 42.05 41.10 41.50 1.0M
2025-05-05 41.20 43.00 41.20 42.00 1.7M
2025-05-02 40.30 40.95 40.30 40.70 0.6M
2025-04-30 40.75 41.00 40.05 40.05 1.1M
2025-04-29 40.90 41.45 40.60 40.85 0.6M
2025-04-28 41.05 41.20 40.85 41.00 0.3M
2025-04-25 40.85 41.00 40.70 40.90 0.3M
2025-04-24 40.50 40.85 40.45 40.60 0.2M
2025-04-23 40.40 40.75 40.40 40.60 0.6M
2025-04-22 40.35 40.70 40.25 40.45 0.3M
2025-04-21 40.55 40.55 40.30 40.35 0.6M
2025-04-18 40.75 40.85 40.55 40.80 0.3M
2025-04-17 40.50 40.85 40.35 40.45 0.4M
2025-04-16 40.65 40.95 40.35 40.65 0.4M
2025-04-15 40.15 40.90 40.15 40.65 0.3M
2025-04-14 40.15 40.80 40.15 40.30 0.7M
2025-04-11 41.75 41.75 39.85 40.05 1.5M
2025-04-10 40.40 42.35 40.40 41.55 1.9M
2025-04-09 38.80 39.70 38.15 38.90 2.1M
2025-04-08 37.80 39.00 37.40 38.80 2.3M
2025-04-07 37.90 39.25 37.90 37.90 3.8M
2025-04-02 42.35 42.35 42.05 42.10 0.5M
2025-04-01 42.20 42.45 41.70 42.25 0.8M
2025-03-31 42.00 42.25 41.80 41.90 1.4M
2025-03-28 42.35 42.70 41.75 42.50 1.4M
2025-03-27 42.80 42.85 42.30 42.30 1.1M
2025-03-26 42.95 42.95 42.75 42.75 0.8M
2025-03-25 43.45 43.45 42.85 42.95 0.9M
2025-03-24 43.85 43.85 43.10 43.10 0.9M
2025-03-21 44.50 44.50 43.85 43.85 0.4M
2025-03-20 44.80 45.00 44.05 44.20 0.6M
2025-03-19 43.85 44.75 43.85 44.65 1.1M
2025-03-18 43.50 43.75 43.30 43.75 0.8M
2025-03-17 43.40 43.60 43.05 43.10 1.2M
2025-03-14 43.10 44.45 43.10 43.40 1.7M
2025-03-13 43.00 43.20 42.70 42.95 4.3M
2025-03-12 45.30 45.70 45.20 45.45 2.0M
2025-03-11 45.00 45.40 44.70 45.30 2.0M
2025-03-10 46.30 46.60 45.55 45.55 1.8M
2025-03-07 46.90 46.95 45.60 45.90 2.2M
2025-03-06 47.80 47.85 47.05 47.10 1.1M
2025-03-05 47.90 47.90 47.60 47.80 0.8M
2025-03-04 47.50 47.80 47.00 47.80 0.9M
2025-03-03 47.95 48.05 47.65 47.70 1.7M
2025-02-27 47.60 47.95 47.45 47.95 1.4M
2025-02-26 47.50 47.85 47.25 47.60 1.5M
2025-02-25 46.20 47.55 46.05 47.45 2.3M
2025-02-24 45.85 46.35 45.85 46.05 0.9M
2025-02-21 46.10 46.10 45.60 45.80 0.4M
2025-02-20 46.05 46.40 45.70 45.70 0.4M
2025-02-19 46.45 46.45 46.00 46.05 0.4M
2025-02-18 46.20 46.55 46.15 46.45 0.5M
2025-02-17 46.20 46.45 46.10 46.30 0.3M
2025-02-14 46.65 46.65 45.95 46.00 0.5M
2025-02-13 45.80 46.40 45.80 46.30 0.6M
2025-02-12 45.55 46.15 45.55 45.70 0.5M
2025-02-11 46.40 46.40 45.90 45.95 0.4M
2025-02-10 46.00 46.30 45.85 46.00 0.5M
2025-02-07 46.15 46.30 45.65 46.00 0.9M
2025-02-06 45.55 46.20 45.30 46.00 1.1M
2025-02-05 45.50 46.00 45.30 45.30 0.5M
2025-02-04 45.20 45.70 45.10 45.25 0.4M
2025-02-03 44.55 45.00 44.40 45.00 0.7M
2025-01-22 44.65 44.80 44.50 44.50 0.2M
2025-01-21 44.70 45.00 44.55 44.70 0.2M
2025-01-20 44.50 44.70 44.10 44.70 0.3M
2025-01-17 44.70 44.75 44.30 44.45 0.2M
2025-01-16 44.75 44.95 44.70 44.70 0.5M
2025-01-15 44.75 44.75 44.30 44.75 0.4M
2025-01-14 44.00 44.80 43.80 44.45 0.3M
2025-01-13 44.10 44.35 43.50 43.90 0.6M
2025-01-10 44.00 44.35 43.85 44.20 0.4M
2025-01-09 43.75 44.20 43.75 43.90 0.5M
2025-01-08 43.75 43.95 43.65 43.75 0.2M
2025-01-07 43.30 44.00 43.30 43.75 0.4M
2025-01-06 43.30 43.80 43.25 43.40 0.4M
2025-01-03 43.15 43.45 43.15 43.35 0.1M
2025-01-02 43.10 43.40 43.10 43.35 0.2M