Usun Technology Co Ltd (3498)

3498
🏛️ 대만 →
49.00
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
2021-12-30 32.90 32.90 32.50 32.60 0.0M
2021-12-29 32.75 33.00 32.55 33.00 0.0M
2021-12-28 32.70 33.00 32.70 32.75 0.0M
2021-12-27 33.15 33.15 32.60 32.65 0.0M
2021-12-24 32.50 32.75 32.50 32.65 0.0M
2021-12-23 33.10 33.10 32.80 32.80 0.0M
2021-12-22 32.30 33.15 32.30 32.80 0.0M
2021-12-21 32.30 32.30 32.00 32.00 0.0M
2021-12-20 32.00 32.25 32.00 32.20 0.0M
2021-12-17 32.90 32.90 32.50 32.50 0.0M
2021-12-16 32.25 32.95 32.25 32.55 0.0M
2021-12-15 32.85 32.95 32.60 32.95 0.0M
2021-12-14 32.85 33.40 32.75 32.75 0.0M
2021-12-13 33.60 33.75 33.25 33.70 0.0M
2021-12-10 32.95 33.40 32.80 33.15 0.0M
2021-12-09 32.80 32.90 32.50 32.85 0.0M
2021-12-08 32.60 32.85 32.45 32.85 0.0M
2021-12-07 32.50 32.50 32.25 32.40 0.0M
2021-12-06 32.00 32.40 31.95 32.40 0.0M
2021-12-03 32.00 32.35 32.00 32.20 0.0M
2021-12-02 32.85 32.85 32.25 32.25 0.0M
2021-12-01 32.10 32.55 32.05 32.55 0.0M
2021-11-30 32.50 33.10 32.30 32.30 0.0M
2021-11-29 32.90 32.90 31.80 32.50 0.0M
2021-11-26 32.80 34.15 32.65 32.90 0.0M
2021-11-25 32.75 32.85 32.60 32.65 0.0M
2021-11-24 32.85 33.00 32.65 32.70 0.0M
2021-11-23 33.30 33.30 32.85 32.85 0.0M
2021-11-22 33.40 33.45 33.25 33.30 0.0M
2021-11-19 33.50 33.65 33.30 33.60 0.0M
2021-11-18 33.40 33.60 33.20 33.50 0.0M
2021-11-17 33.70 33.70 33.35 33.40 0.0M
2021-11-16 34.00 34.00 33.50 33.50 0.0M
2021-11-15 33.60 34.60 33.50 33.60 0.0M
2021-11-12 34.40 34.40 33.90 33.90 0.0M
2021-11-11 34.30 34.60 34.00 34.45 0.0M
2021-11-10 33.80 34.30 33.65 34.00 0.0M
2021-11-09 34.00 34.45 33.95 33.95 0.0M
2021-11-08 34.55 34.60 34.00 34.05 0.0M
2021-11-05 34.80 34.95 34.50 34.65 0.0M
2021-11-04 34.60 35.30 34.45 34.75 0.0M
2021-11-03 34.40 34.70 34.25 34.70 0.0M
2021-11-02 34.35 35.20 34.35 34.40 0.0M
2021-11-01 35.00 35.00 34.40 34.75 0.0M
2021-10-29 34.20 35.00 34.20 34.75 0.0M
2021-10-28 34.70 35.40 33.55 34.55 0.0M
2021-10-27 33.25 34.00 33.25 34.00 0.0M
2021-10-26 33.20 33.75 33.10 33.75 0.0M
2021-10-25 32.95 33.30 32.90 33.05 0.0M
2021-10-22 33.10 33.60 32.90 33.30 0.0M
2021-10-21 33.85 33.85 32.90 33.10 0.0M
2021-10-20 33.20 34.20 33.20 33.50 0.0M
2021-10-19 32.80 33.60 32.80 33.20 0.0M
2021-10-18 33.00 33.40 32.60 32.95 0.0M
2021-10-15 32.80 32.95 32.50 32.95 0.0M
2021-10-14 33.00 33.60 32.30 32.90 0.0M
2021-10-13 33.40 33.45 32.40 33.00 0.0M
2021-10-12 33.85 34.00 33.30 34.00 0.0M
2021-10-08 33.60 34.25 33.60 34.00 0.0M
2021-10-07 32.05 34.45 32.05 34.00 0.0M
2021-10-06 33.00 33.15 32.60 32.65 0.0M
2021-10-05 32.55 33.80 31.55 33.00 0.0M
2021-10-04 33.25 33.40 32.95 32.95 0.0M
2021-10-01 34.20 34.25 33.50 33.75 0.0M
2021-09-30 35.00 35.00 34.30 34.45 0.0M
2021-09-29 34.75 35.00 34.20 34.25 0.0M
2021-09-28 35.05 35.40 35.00 35.15 0.0M
2021-09-27 35.15 35.90 35.00 35.05 0.0M
2021-09-24 34.20 36.00 34.20 36.00 0.0M
2021-09-23 34.40 35.20 34.00 34.00 0.0M
2021-09-22 34.50 34.50 33.50 33.85 0.0M
2021-09-17 34.65 35.15 34.65 34.75 0.0M
2021-09-16 34.85 34.90 34.65 34.65 0.0M
2021-09-15 35.60 35.65 34.50 34.80 0.0M
2021-09-14 35.80 35.85 34.85 34.85 0.0M
2021-09-13 35.95 36.00 34.75 35.00 0.0M
2021-09-10 36.00 36.35 36.00 36.10 0.0M
2021-09-09 36.20 36.70 35.55 36.00 0.0M
2021-09-08 35.50 36.70 35.10 36.15 0.0M
2021-09-07 35.95 36.05 35.10 35.50 0.0M
2021-09-06 37.05 37.30 36.00 36.00 0.0M
2021-09-03 36.60 37.60 36.55 37.00 0.0M
2021-09-02 37.80 37.80 36.60 36.60 0.0M
2021-09-01 37.50 37.90 37.30 37.40 0.0M
2021-08-31 36.60 37.50 36.60 37.50 0.0M
2021-08-30 36.20 38.00 36.20 37.20 0.0M
2021-08-27 35.30 36.30 35.30 36.20 0.0M
2021-08-26 36.25 36.60 35.60 35.90 0.0M
2021-08-25 35.00 36.70 34.90 36.25 0.0M
2021-08-24 35.00 35.85 34.75 34.75 0.0M
2021-08-23 34.15 36.35 34.15 35.05 0.0M
2021-08-20 33.50 34.40 33.50 33.90 0.0M
2021-08-19 33.90 34.65 33.50 33.50 0.0M
2021-08-18 32.60 34.90 32.60 34.80 0.0M
2021-08-17 34.40 35.00 33.40 33.80 0.0M
2021-08-16 34.40 35.20 34.10 34.40 0.0M
2021-08-13 35.50 35.80 35.00 35.00 0.0M
2021-08-12 34.70 35.10 34.30 34.90 0.0M
2021-08-11 35.90 36.85 35.00 35.30 0.0M
2021-08-10 37.60 37.70 37.10 37.50 0.0M
2021-08-09 37.25 38.10 37.15 37.90 0.0M
2021-08-06 38.00 38.00 37.60 37.85 0.0M
2021-08-05 38.50 38.50 37.65 37.70 0.0M
2021-08-04 37.85 38.15 37.60 38.15 0.0M
2021-08-03 38.10 38.35 37.55 37.85 0.0M
2021-08-02 37.40 38.75 37.40 37.95 0.0M
2021-07-30 37.75 38.40 37.35 37.35 0.0M
2021-07-29 37.10 37.85 37.10 37.85 0.0M
2021-07-28 38.00 38.10 36.60 37.10 0.0M
2021-07-27 39.35 40.00 38.00 38.05 0.0M
2021-07-26 39.40 41.20 39.10 39.15 0.0M
2021-07-23 38.05 40.85 38.05 39.65 0.0M
2021-07-22 38.40 38.40 37.35 38.15 0.0M
2021-07-21 39.30 39.30 37.50 37.50 0.0M
2021-07-20 38.50 38.70 38.10 38.50 0.0M
2021-07-19 40.05 40.05 38.60 38.90 0.0M
2021-07-16 40.50 41.10 39.80 40.05 0.0M
2021-07-15 38.50 40.90 38.50 40.90 0.0M
2021-07-14 40.35 40.40 37.60 38.90 0.0M
2021-07-13 43.15 43.30 40.00 40.25 0.0M
2021-07-12 43.05 44.70 42.60 43.30 0.0M
2021-07-09 38.00 42.60 38.00 42.60 0.0M
2021-07-08 39.25 39.25 38.30 38.75 0.0M
2021-07-07 37.70 38.50 37.70 38.40 0.0M
2021-07-06 38.50 38.70 37.70 37.75 0.0M
2021-07-05 38.00 38.80 37.85 38.50 0.0M
2021-07-02 36.15 37.85 35.85 37.85 0.0M
2021-07-01 36.60 36.80 35.80 35.80 0.0M
2021-06-30 36.95 37.15 36.25 37.10 0.0M
2021-06-29 37.70 37.75 36.90 37.00 0.0M
2021-06-28 37.50 37.70 37.20 37.70 0.0M
2021-06-25 38.45 38.45 37.50 37.50 0.0M
2021-06-24 36.90 38.20 36.90 38.20 0.0M
2021-06-23 35.65 36.95 35.65 36.55 0.0M
2021-06-22 36.20 36.20 35.40 35.60 0.0M
2021-06-21 36.40 36.40 35.60 35.60 0.0M
2021-06-18 36.80 36.80 36.25 36.45 0.0M
2021-06-17 36.10 36.80 36.10 36.75 0.0M
2021-06-16 36.50 36.60 36.10 36.45 0.0M
2021-06-15 36.85 36.90 36.45 36.45 0.0M
2021-06-11 37.50 37.50 36.30 36.85 0.0M
2021-06-10 36.70 37.50 36.70 37.50 0.0M
2021-06-09 37.65 37.65 36.80 36.85 0.0M
2021-06-08 38.00 38.00 37.15 37.50 0.0M
2021-06-07 38.20 38.20 36.20 37.45 0.0M
2021-06-04 37.95 38.00 37.20 38.00 0.0M
2021-06-03 37.50 37.90 37.30 37.75 0.0M
2021-06-02 38.35 38.45 37.40 37.45 0.0M
2021-06-01 37.55 38.60 37.50 38.50 0.0M
2021-05-31 36.55 37.40 36.55 37.25 0.0M
2021-05-28 36.50 37.40 36.10 36.70 0.0M
2021-05-27 36.30 36.30 35.60 35.90 0.0M
2021-05-26 36.95 36.95 35.60 36.10 0.0M
2021-05-25 36.45 36.80 35.80 36.10 0.0M
2021-05-24 34.60 36.00 34.50 36.00 0.0M
2021-05-21 35.80 36.50 35.05 35.50 0.0M
2021-05-20 36.00 36.30 34.80 35.10 0.0M
2021-05-19 33.50 36.00 33.00 36.00 0.0M
2021-05-18 30.80 33.35 30.80 33.35 0.0M
2021-05-17 32.00 33.00 30.35 30.35 0.0M
2021-05-14 35.80 36.30 33.55 33.70 0.0M
2021-05-13 33.20 35.40 32.10 34.30 0.0M
2021-05-12 39.20 40.30 34.85 34.90 0.0M
2021-05-11 40.00 40.75 37.60 38.70 0.0M
2021-05-10 39.15 39.85 38.20 39.70 0.0M
2021-05-07 37.20 39.50 36.85 39.15 0.0M
2021-05-06 36.60 37.40 35.75 36.75 0.0M
2021-05-05 36.20 37.75 35.55 36.05 0.0M
2021-05-04 38.50 39.00 34.65 36.00 0.0M
2021-05-03 41.25 41.40 38.50 38.50 0.0M
2021-04-29 41.65 42.10 41.05 41.25 0.0M
2021-04-28 42.90 42.90 41.60 41.60 0.0M
2021-04-27 43.20 43.20 42.00 42.05 0.0M
2021-04-26 41.55 42.50 41.35 42.25 0.0M
2021-04-23 40.20 42.05 40.20 41.55 0.0M
2021-04-22 43.60 43.60 41.00 41.10 0.0M
2021-04-21 43.65 43.95 42.95 43.00 0.0M
2021-04-20 43.40 44.20 42.80 43.70 0.0M
2021-04-19 44.30 44.30 43.00 43.10 0.0M
2021-04-16 43.50 44.40 43.50 43.55 0.0M
2021-04-15 43.00 43.50 42.20 43.40 0.0M
2021-04-14 44.65 45.10 41.00 42.50 0.0M
2021-04-13 45.80 46.50 43.95 43.95 0.0M
2021-04-12 47.00 47.65 45.70 45.70 0.0M
2021-04-09 48.30 48.50 46.55 46.65 0.0M
2021-04-08 46.95 48.55 46.15 47.70 0.0M
2021-04-07 44.70 46.25 44.70 46.00 0.0M
2021-04-06 46.10 46.30 44.60 44.70 0.0M
2021-04-01 44.20 45.95 43.90 45.35 0.0M
2021-03-31 44.35 44.70 43.65 43.90 0.0M
2021-03-30 43.90 44.75 43.60 43.60 0.0M
2021-03-29 44.40 44.40 43.10 43.60 0.0M
2021-03-26 43.30 43.70 42.90 43.10 0.0M
2021-03-25 44.00 44.20 42.80 42.90 0.0M
2021-03-24 44.10 45.30 44.00 44.15 0.0M
2021-03-23 45.35 46.50 44.20 44.25 0.0M
2021-03-22 47.00 48.65 45.20 45.20 0.0M
2021-03-19 45.80 49.50 44.50 47.55 0.0M
2021-03-18 43.00 46.25 42.70 46.25 0.0M
2021-03-17 40.50 42.65 40.50 42.05 0.0M
2021-03-16 40.15 41.30 40.15 40.50 0.0M
2021-03-15 40.55 40.65 40.00 40.15 0.0M
2021-03-12 41.25 41.25 40.55 40.55 0.0M
2021-03-11 40.80 41.25 40.80 41.10 0.0M
2021-03-10 41.30 41.40 40.55 40.90 0.0M
2021-03-09 40.05 41.30 39.10 41.30 0.0M
2021-03-08 40.40 40.50 39.80 40.10 0.0M
2021-03-05 40.05 40.90 40.00 40.20 0.0M
2021-03-04 41.25 41.35 40.35 40.50 0.0M
2021-03-03 40.50 41.60 40.50 41.25 0.0M
2021-03-02 42.60 43.30 41.00 41.00 0.0M
2021-02-26 40.20 42.00 40.00 41.90 0.0M
2021-02-25 41.00 42.00 40.50 40.75 0.0M
2021-02-24 41.25 41.65 40.00 40.30 0.0M
2021-02-23 41.65 41.65 40.60 41.25 0.0M
2021-02-22 41.35 42.10 41.20 41.65 0.0M
2021-02-19 39.90 41.00 39.60 41.00 0.0M
2021-02-18 40.30 40.30 39.70 40.05 0.0M
2021-02-17 38.00 40.40 38.00 40.15 0.0M
2021-02-05 38.50 38.75 38.20 38.60 0.0M
2021-02-04 38.55 39.30 38.35 38.45 0.0M
2021-02-03 39.00 39.35 38.50 39.00 0.0M
2021-02-02 37.75 39.35 37.55 38.75 0.0M
2021-02-01 36.70 37.30 34.90 37.10 0.0M
2021-01-29 40.10 40.10 37.30 37.30 0.0M
2021-01-28 39.90 40.45 39.60 39.70 0.0M
2021-01-27 40.90 41.45 40.20 40.55 0.0M
2021-01-26 41.35 41.80 40.30 40.60 0.0M
2021-01-25 41.10 41.45 40.35 41.35 0.0M
2021-01-22 40.25 41.55 40.25 41.10 0.0M
2021-01-21 40.80 41.80 39.85 40.25 0.0M
2021-01-20 43.00 43.00 40.10 40.50 0.0M
2021-01-19 43.20 44.00 42.50 42.50 0.0M
2021-01-18 44.95 44.95 42.20 43.20 0.0M
2021-01-15 47.80 48.20 45.10 45.15 0.0M
2021-01-14 45.90 48.00 45.55 46.90 0.0M
2021-01-13 46.50 46.50 45.25 45.30 0.0M
2021-01-12 48.40 48.85 45.20 45.20 0.0M
2021-01-11 48.70 49.75 47.50 48.20 0.0M
2021-01-08 49.50 51.10 47.20 48.20 0.0M
2021-01-07 49.30 51.50 48.90 49.40 0.0M
2021-01-06 48.60 52.30 46.35 49.10 0.0M
2021-01-05 44.30 47.95 44.10 47.95 0.0M
2021-01-04 43.40 44.10 42.90 43.60 0.0M