Yen Sun Technology (6275)

6275
🏛️ 대만 →
42.95
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 43.80 43.80 42.85 42.95 0.3M
2025-10-02 43.95 44.20 43.50 43.80 0.2M
2025-10-01 44.20 44.55 43.60 43.70 0.2M
2025-09-30 43.90 44.00 43.75 43.90 0.1M
2025-09-26 45.00 45.00 43.30 43.70 0.3M
2025-09-25 44.55 45.25 44.35 44.75 0.2M
2025-09-24 44.70 45.00 44.15 44.35 0.2M
2025-09-23 45.95 45.95 44.45 44.60 0.3M
2025-09-22 45.20 46.80 45.10 45.40 0.6M
2025-09-19 45.20 46.25 44.65 44.95 0.8M
2025-09-18 43.75 44.20 43.55 43.80 0.2M
2025-09-17 44.00 44.15 43.60 43.65 0.1M
2025-09-16 44.60 44.60 43.90 44.00 0.2M
2025-09-15 45.65 45.65 43.90 43.95 0.3M
2025-09-12 45.00 45.65 44.45 45.05 0.7M
2025-09-11 44.75 45.90 43.50 44.60 1.1M
2025-09-10 44.05 44.90 44.00 44.80 0.2M
2025-09-09 44.60 44.75 43.60 44.00 0.2M
2025-09-08 45.05 45.10 44.45 44.50 0.1M
2025-09-05 45.10 45.15 44.85 45.10 0.1M
2025-09-04 45.20 45.55 44.95 45.05 0.2M
2025-09-03 44.80 45.65 44.20 45.15 0.2M
2025-09-02 45.10 45.20 44.00 44.80 0.2M
2025-09-01 46.45 46.45 44.60 45.10 0.4M
2025-08-29 45.70 46.60 45.50 46.45 0.4M
2025-08-28 45.85 46.10 45.60 45.65 0.2M
2025-08-27 46.45 46.50 45.90 45.90 0.3M
2025-08-26 46.00 46.00 45.55 45.60 0.2M
2025-08-25 46.70 47.25 45.80 46.00 0.3M
2025-08-22 48.30 48.45 46.10 46.10 0.8M
2025-08-21 44.50 47.85 44.50 47.05 1.1M
2025-08-20 45.30 45.95 43.80 44.40 0.4M
2025-08-19 45.75 46.45 45.10 45.30 0.4M
2025-08-18 45.55 46.00 44.95 45.70 0.5M
2025-08-15 46.65 46.70 44.55 44.90 0.8M
2025-08-14 43.80 45.80 43.60 45.65 1.2M
2025-08-13 42.80 43.10 42.15 42.40 0.2M
2025-08-12 41.50 42.50 41.50 42.05 0.1M
2025-08-11 42.85 42.85 42.20 42.25 0.1M
2025-08-08 42.05 42.95 41.80 42.50 0.2M
2025-08-07 42.55 42.55 42.10 42.20 0.1M
2025-08-06 42.65 42.65 42.20 42.20 0.2M
2025-08-05 42.20 43.30 42.20 43.05 0.3M
2025-08-04 44.40 44.75 43.80 44.40 0.3M
2025-08-01 43.60 44.40 43.55 44.40 0.2M
2025-07-31 43.80 44.00 43.65 43.85 0.1M
2025-07-30 44.00 44.15 43.30 43.75 0.1M
2025-07-29 45.00 45.00 43.50 43.65 0.2M
2025-07-28 43.25 44.00 43.25 43.60 0.2M
2025-07-25 43.70 43.70 43.00 43.15 0.1M
2025-07-24 44.00 44.00 43.50 43.50 0.1M
2025-07-23 43.90 44.00 43.05 43.70 0.1M
2025-07-22 43.75 43.85 42.85 42.90 0.1M
2025-07-21 44.00 44.10 43.60 43.75 0.1M
2025-07-18 43.75 43.75 43.55 43.70 0.1M
2025-07-17 43.50 43.95 43.45 43.55 0.2M
2025-07-16 43.40 44.10 43.40 43.45 0.2M
2025-07-15 43.30 43.60 43.05 43.40 0.2M
2025-07-14 43.55 43.60 42.80 43.25 0.2M
2025-07-11 41.65 43.15 41.65 43.15 0.3M
2025-07-10 41.80 41.80 41.05 41.15 0.1M
2025-07-09 40.70 41.50 40.55 41.20 0.0M
2025-07-08 40.35 41.30 40.15 40.35 0.0M
2025-07-07 41.30 41.60 41.00 41.05 0.1M
2025-07-04 42.20 42.60 41.30 41.30 0.1M
2025-07-03 42.35 42.35 41.70 42.00 0.1M
2025-07-02 41.50 41.75 41.30 41.70 0.1M
2025-07-01 41.10 41.90 41.10 41.20 0.1M
2025-06-30 41.10 41.50 41.10 41.10 0.1M
2025-06-27 42.45 42.45 41.25 41.85 0.1M
2025-06-26 41.70 42.50 41.70 42.05 0.1M
2025-06-25 41.95 42.20 41.60 41.60 0.1M
2025-06-24 40.05 41.60 40.05 41.60 0.1M
2025-06-23 38.75 40.30 38.75 40.00 0.1M
2025-06-20 41.00 41.00 40.30 40.50 0.1M
2025-06-19 41.65 41.95 41.25 41.35 0.1M
2025-06-18 42.00 42.30 41.75 42.10 0.1M
2025-06-17 42.95 43.00 42.00 42.10 0.1M
2025-06-16 41.65 42.35 41.65 42.10 0.1M
2025-06-13 42.90 44.00 42.15 42.15 0.4M
2025-06-12 42.20 44.20 41.90 42.90 0.2M
2025-06-11 41.70 42.20 41.50 42.15 0.1M
2025-06-10 41.15 41.90 41.15 41.70 0.1M
2025-06-09 41.80 41.90 40.85 41.10 0.2M
2025-06-06 41.50 41.95 41.45 41.50 0.1M
2025-06-05 43.00 43.15 41.40 41.40 0.1M
2025-06-04 41.90 42.65 41.90 42.50 0.1M
2025-06-03 41.05 41.75 41.05 41.30 0.1M
2025-06-02 42.00 42.05 41.00 41.00 0.2M
2025-05-29 43.05 43.05 42.30 42.30 0.1M
2025-05-28 43.50 43.50 42.50 42.50 0.1M
2025-05-27 43.40 43.50 43.00 43.00 0.1M
2025-05-26 43.45 43.50 43.20 43.40 0.1M
2025-05-23 43.40 43.80 43.40 43.50 0.1M
2025-05-22 43.70 43.80 43.10 43.30 0.1M
2025-05-21 43.75 44.00 43.70 43.70 0.1M
2025-05-20 43.95 44.50 43.40 43.40 0.2M
2025-05-19 45.15 45.15 43.90 43.90 0.2M
2025-05-16 44.70 45.15 44.70 45.15 0.2M
2025-05-15 44.60 45.40 44.50 44.70 0.3M
2025-05-14 44.15 45.00 44.00 44.55 0.4M
2025-05-13 44.35 44.65 43.50 43.60 0.3M
2025-05-12 44.40 44.45 43.85 43.85 0.3M
2025-05-09 44.50 44.70 43.70 44.10 0.5M
2025-05-08 43.20 45.85 43.20 45.00 2.2M
2025-05-07 41.65 43.10 41.60 41.70 0.1M
2025-05-06 41.80 41.85 41.30 41.60 0.1M
2025-05-05 43.30 43.30 40.80 40.90 0.2M
2025-05-02 42.60 43.00 42.50 42.95 0.2M
2025-04-30 43.00 43.10 41.75 41.90 0.2M
2025-04-29 40.90 42.60 40.65 42.60 0.3M
2025-04-28 40.25 40.90 40.10 40.90 0.2M
2025-04-25 39.30 40.20 39.20 40.00 0.3M
2025-04-24 39.10 39.40 38.50 38.50 0.2M
2025-04-23 38.50 39.00 38.50 38.85 0.2M
2025-04-22 37.25 38.45 37.25 37.95 0.1M
2025-04-21 39.55 39.60 38.20 38.20 0.2M
2025-04-18 40.40 40.40 39.15 39.55 0.2M
2025-04-17 39.15 40.00 38.50 39.85 0.4M
2025-04-16 38.70 39.40 38.55 38.80 0.3M
2025-04-15 38.30 39.20 38.10 39.20 0.3M
2025-04-14 37.00 38.40 36.85 37.60 0.5M
2025-04-11 34.60 36.20 32.65 36.20 0.6M
2025-04-10 35.20 35.20 35.20 35.20 0.3M
2025-04-09 35.00 35.00 32.00 32.00 1.1M
2025-04-08 35.55 35.55 35.55 35.55 0.5M
2025-04-07 39.45 39.45 39.45 39.45 0.1M
2025-04-02 43.95 43.95 43.15 43.80 0.2M
2025-04-01 42.55 43.85 42.55 43.80 0.2M
2025-03-31 44.00 44.20 42.50 42.75 0.7M
2025-03-28 46.65 46.75 45.20 45.30 0.5M
2025-03-27 47.05 47.25 46.80 46.85 0.2M
2025-03-26 48.50 48.50 47.50 47.65 0.2M
2025-03-25 48.35 49.10 47.65 47.80 0.4M
2025-03-24 49.65 49.70 48.35 48.35 0.4M
2025-03-21 50.80 51.00 49.35 49.35 0.6M
2025-03-20 51.00 51.50 50.40 51.00 0.8M
2025-03-19 51.90 51.90 50.00 50.20 1.5M
2025-03-18 54.80 55.30 51.70 52.20 7.0M
2025-03-17 51.70 51.70 51.10 51.70 2.3M
2025-03-14 47.30 47.50 46.25 47.05 0.2M
2025-03-13 48.95 48.95 46.80 46.80 0.3M
2025-03-12 49.00 49.30 48.40 48.50 0.2M
2025-03-11 48.00 49.20 47.35 48.95 0.5M
2025-03-10 48.00 48.45 47.50 48.10 0.1M
2025-03-07 49.00 49.10 48.05 48.10 0.3M
2025-03-06 48.10 49.10 48.05 48.35 0.3M
2025-03-05 46.95 48.15 46.95 47.90 0.3M
2025-03-04 46.00 47.10 45.80 46.90 0.1M
2025-03-03 46.80 46.95 46.10 46.60 0.1M
2025-02-27 47.10 47.30 46.65 46.80 0.0M
2025-02-26 46.90 47.35 46.90 47.30 0.0M
2025-02-25 47.15 47.15 46.55 46.85 0.0M
2025-02-24 47.00 47.20 46.75 47.20 0.0M
2025-02-21 46.20 47.05 46.20 46.95 0.0M
2025-02-20 46.95 46.95 45.70 45.90 0.0M
2025-02-19 45.80 46.50 45.50 46.50 0.0M
2025-02-18 45.50 46.20 45.50 45.95 0.0M
2025-02-17 44.90 45.70 44.90 45.40 0.0M
2025-02-14 45.25 45.25 44.70 44.85 0.0M
2025-02-13 45.40 45.40 45.05 45.25 0.0M
2025-02-12 45.90 46.10 45.05 45.05 0.0M
2025-02-11 46.00 46.00 45.65 45.65 0.0M
2025-02-10 46.00 46.35 45.65 45.90 0.0M
2025-02-07 46.05 46.50 46.05 46.35 0.0M
2025-02-06 46.65 46.65 45.80 46.50 0.0M
2025-02-05 45.80 46.70 45.80 46.35 0.0M
2025-02-04 46.05 46.40 45.60 45.75 0.0M
2025-02-03 45.70 46.05 44.40 46.05 0.0M
2025-01-22 45.00 46.75 45.00 45.80 0.0M
2025-01-21 44.10 44.65 44.10 44.65 0.0M
2025-01-20 44.00 44.25 43.80 43.85 0.0M
2025-01-17 44.00 44.25 43.70 43.75 0.0M
2025-01-16 44.45 44.50 44.00 44.00 0.0M
2025-01-15 44.10 44.30 43.80 44.00 0.0M
2025-01-14 44.00 44.30 43.90 44.10 0.0M
2025-01-13 45.75 45.75 42.90 43.80 0.0M
2025-01-10 45.75 45.90 44.80 45.00 0.2M
2025-01-09 46.85 47.20 45.30 46.20 0.0M
2025-01-08 45.90 46.50 45.80 46.20 0.0M
2025-01-07 46.50 46.70 45.80 45.90 0.0M
2025-01-06 45.75 46.70 45.75 46.60 0.0M
2025-01-03 46.80 47.45 45.60 45.65 0.1M
2025-01-02 46.00 46.60 45.80 45.85 0.0M