Yongyi International Group Co Ltd (2939)

2939
🏛️ 대만 →
26.85
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 28.65 28.65 28.00 28.05 0.1M
2023-12-28 28.60 28.60 28.30 28.45 0.0M
2023-12-27 28.60 28.65 28.00 28.60 0.4M
2023-12-26 28.55 28.65 28.40 28.65 0.0M
2023-12-25 28.60 29.00 28.50 28.75 0.0M
2023-12-22 28.60 29.00 28.60 29.00 0.0M
2023-12-21 28.90 29.05 28.45 29.05 0.0M
2023-12-20 29.10 29.30 28.50 28.95 0.1M
2023-12-19 28.50 29.30 28.35 29.30 0.0M
2023-12-18 29.00 29.10 28.05 28.50 0.0M
2023-12-15 28.80 29.00 28.40 29.00 0.0M
2023-12-14 28.85 28.90 28.65 28.85 0.0M
2023-12-13 28.40 29.00 28.40 28.85 0.1M
2023-12-12 28.85 29.00 28.30 29.00 0.1M
2023-12-11 28.85 28.85 28.85 28.85 0.0M
2023-12-08 28.80 28.90 28.30 28.85 0.1M
2023-12-07 29.00 29.05 28.70 29.00 0.0M
2023-12-06 28.70 29.25 28.70 29.10 0.0M
2023-12-05 29.15 29.45 29.00 29.20 0.0M
2023-12-04 29.30 29.30 29.20 29.30 0.0M
2023-12-01 29.50 29.55 29.40 29.45 0.0M
2023-11-30 29.60 29.60 29.55 29.55 0.0M
2023-11-29 29.55 29.60 29.45 29.60 0.0M
2023-11-28 29.55 29.70 29.55 29.70 0.0M
2023-11-27 29.55 29.55 29.50 29.55 0.0M
2023-11-24 29.50 29.80 29.50 29.80 0.0M
2023-11-23 29.45 29.80 29.45 29.70 0.0M
2023-11-22 29.65 29.65 29.45 29.45 0.0M
2023-11-21 29.65 29.85 29.50 29.85 0.0M
2023-11-20 29.95 29.95 29.70 29.85 0.0M
2023-11-17 29.60 30.00 29.50 30.00 0.0M
2023-11-16 29.80 29.80 29.50 29.60 1.6M
2023-11-15 29.75 29.80 29.60 29.75 0.0M
2023-11-14 29.65 29.75 29.50 29.75 0.0M
2023-11-13 29.95 29.95 29.80 29.85 0.0M
2023-11-10 29.65 30.00 29.65 30.00 0.0M
2023-11-09 30.00 30.00 29.85 29.95 0.1M
2023-11-08 30.30 30.30 29.90 29.90 0.0M
2023-11-07 30.00 30.30 29.70 30.30 0.0M
2023-11-06 30.00 30.10 29.70 30.10 0.1M
2023-11-03 30.40 30.40 30.00 30.00 0.0M
2023-11-02 29.65 30.40 29.65 30.40 0.1M
2023-11-01 30.05 30.25 30.00 30.25 0.0M
2023-10-31 30.15 30.30 30.00 30.30 0.1M
2023-10-30 30.00 30.20 30.00 30.15 0.1M
2023-10-27 29.70 30.30 29.70 30.00 0.3M
2023-10-26 29.00 29.70 29.00 29.65 0.0M
2023-10-25 28.05 29.60 28.05 29.50 0.1M
2023-10-24 27.45 28.00 27.40 28.00 0.0M
2023-10-23 28.25 28.25 28.00 28.00 0.0M
2023-10-20 28.80 28.80 28.65 28.70 0.0M
2023-10-19 29.25 29.25 28.50 28.95 0.1M
2023-10-18 28.90 29.45 28.90 29.45 0.0M
2023-10-17 29.45 29.55 29.00 29.55 0.1M
2023-10-16 30.00 30.00 30.00 30.00 0.0M
2023-10-13 30.30 30.30 28.40 29.70 0.1M
2023-10-12 30.00 30.05 29.95 30.05 0.0M
2023-10-11 30.50 30.50 29.70 30.20 0.1M
2023-10-06 30.15 30.70 30.15 30.45 0.0M
2023-10-05 30.65 30.80 30.00 30.80 0.0M
2023-10-04 30.20 30.65 30.15 30.65 0.0M
2023-10-03 30.40 30.80 30.30 30.80 0.1M
2023-10-02 29.50 30.40 29.50 30.30 0.0M
2023-09-28 29.60 30.35 28.20 30.35 0.1M
2023-09-27 30.50 30.70 30.05 30.45 0.1M
2023-09-26 30.00 30.45 29.90 30.45 0.0M
2023-09-25 30.10 30.50 29.50 30.45 0.0M
2023-09-22 30.00 30.10 29.90 30.10 0.0M
2023-09-21 30.00 30.20 29.30 30.20 0.1M
2023-09-20 30.50 30.50 29.70 30.00 0.0M
2023-09-19 28.60 30.15 28.60 30.15 0.0M
2023-09-18 27.85 29.65 27.85 29.65 0.0M
2023-09-15 27.10 28.05 27.10 27.85 0.1M
2023-09-14 27.20 27.20 26.70 27.10 0.0M
2023-09-13 27.10 27.20 27.10 27.20 0.0M
2023-09-12 27.20 27.50 27.05 27.50 0.0M
2023-09-11 27.50 27.60 27.15 27.60 0.0M
2023-09-08 27.70 27.70 27.40 27.50 0.0M
2023-09-07 27.80 27.90 27.50 27.50 0.0M
2023-09-06 27.55 27.70 27.30 27.70 0.0M
2023-09-05 27.95 27.95 27.70 27.95 0.0M
2023-09-04 28.00 28.00 27.85 27.95 0.0M
2023-09-01 28.00 28.00 27.55 28.00 0.0M
2023-08-31 27.50 27.90 27.50 27.75 0.0M
2023-08-30 28.10 28.10 27.95 28.00 0.0M
2023-08-29 27.60 28.10 27.50 28.10 0.0M
2023-08-28 28.00 28.10 28.00 28.10 0.0M
2023-08-25 27.65 28.00 27.65 27.80 0.0M
2023-08-24 27.80 28.10 27.45 27.65 0.1M
2023-08-23 28.00 28.00 27.50 27.80 0.0M
2023-08-22 28.15 28.20 28.00 28.00 0.0M
2023-08-21 28.20 28.25 28.20 28.20 0.0M
2023-08-18 28.45 28.50 28.40 28.45 0.0M
2023-08-17 28.30 28.55 28.25 28.45 0.0M
2023-08-16 29.00 29.00 28.55 28.80 0.0M
2023-08-15 28.90 28.95 28.45 28.95 0.0M
2023-08-14 28.30 28.90 28.30 28.90 0.0M
2023-08-11 28.35 29.00 28.05 29.00 0.0M
2023-08-10 28.25 28.90 28.05 28.90 0.0M
2023-08-09 28.75 28.75 28.65 28.65 0.0M
2023-08-08 29.10 29.30 28.45 28.70 0.0M
2023-08-07 28.30 29.20 28.25 29.10 0.0M
2023-08-04 28.65 29.25 28.60 29.25 0.0M
2023-08-02 29.40 29.40 28.30 28.50 0.0M
2023-08-01 29.00 29.50 29.00 29.50 0.0M
2023-07-31 29.55 29.55 28.95 29.50 0.0M
2023-07-28 29.00 29.40 28.50 29.40 0.0M
2023-07-27 27.85 29.00 27.80 29.00 0.0M
2023-07-26 28.65 28.65 28.00 28.25 0.0M
2023-07-25 29.30 29.30 29.30 29.30 0.0M
2023-07-24 28.90 29.30 28.55 29.30 0.0M
2023-07-21 28.85 28.90 28.85 28.90 0.0M
2023-07-20 28.95 28.95 28.15 28.90 0.0M
2023-07-19 28.20 29.00 28.20 29.00 0.0M
2023-07-18 28.50 29.00 28.50 29.00 0.0M
2023-07-17 29.50 29.60 28.30 28.50 0.0M
2023-07-14 29.80 29.90 29.80 29.80 0.0M
2023-07-13 29.50 29.90 29.50 29.80 0.0M
2023-07-12 30.10 30.10 30.10 30.10 0.0M
2023-07-11 29.85 30.15 29.05 30.15 0.1M
2023-07-07 29.80 30.50 29.80 30.50 0.0M
2023-07-06 29.85 29.95 29.40 29.95 0.0M
2023-07-05 29.50 30.15 29.50 30.00 0.0M
2023-07-04 29.80 30.05 29.80 30.05 0.0M
2023-07-03 30.10 30.50 30.00 30.50 0.0M
2023-06-30 30.10 30.60 30.10 30.60 0.0M
2023-06-29 29.30 30.20 29.30 29.85 0.0M
2023-06-28 29.00 29.30 29.00 29.30 0.0M
2023-06-27 29.50 29.75 28.95 29.00 0.1M
2023-06-26 30.60 30.60 29.00 29.95 0.1M
2023-06-21 30.75 30.80 30.60 30.70 0.0M
2023-06-20 31.30 31.40 30.80 31.40 0.6M
2023-06-19 31.35 31.55 31.25 31.40 0.0M
2023-06-16 31.70 31.75 31.40 31.65 0.1M
2023-06-15 32.00 32.15 31.85 32.00 0.0M
2023-06-14 31.85 32.05 31.85 31.95 0.1M
2023-06-13 31.70 32.00 31.20 31.90 0.5M
2023-06-12 31.95 32.05 31.60 32.05 1.6M
2023-06-09 32.30 32.60 32.05 32.45 1.0M
2023-06-08 32.00 32.75 31.80 32.75 0.0M
2023-06-07 32.80 32.80 32.20 32.75 0.0M
2023-06-06 31.85 32.80 31.85 32.80 0.0M
2023-06-05 32.55 32.55 31.25 32.15 0.1M
2023-06-02 32.50 33.10 32.50 33.10 0.0M
2023-06-01 32.80 33.10 32.80 33.10 0.0M
2023-05-31 33.20 33.20 32.80 32.80 0.0M
2023-05-30 32.25 33.20 32.25 33.20 0.0M
2023-05-29 33.15 33.30 32.70 33.00 0.0M
2023-05-26 32.80 33.25 32.50 33.15 0.1M
2023-05-25 32.65 33.25 32.65 33.25 0.0M
2023-05-24 32.95 33.10 32.60 33.10 0.6M
2023-05-23 32.60 33.30 32.25 33.05 0.1M
2023-05-22 33.50 33.50 33.50 33.50 0.0M
2023-05-19 32.65 33.50 32.65 33.50 0.0M
2023-05-18 32.55 33.40 31.85 33.30 0.1M
2023-05-17 33.60 33.60 33.05 33.05 0.0M
2023-05-16 33.90 33.90 33.00 33.00 0.0M
2023-05-15 32.00 32.80 32.00 32.80 0.0M
2023-05-12 32.40 32.60 32.40 32.60 0.0M
2023-05-11 32.45 32.45 31.05 32.45 0.0M
2023-05-10 32.30 32.45 32.15 32.45 0.0M
2023-05-09 32.80 32.80 31.85 32.00 0.1M
2023-05-08 33.00 33.05 32.50 32.50 0.0M
2023-05-05 33.10 33.20 32.55 32.95 0.1M
2023-05-04 33.45 33.45 32.95 33.05 0.1M
2023-05-03 33.50 33.65 33.50 33.60 0.0M
2023-05-02 34.30 34.35 33.00 33.60 0.1M
2023-04-28 34.40 34.50 34.35 34.40 0.0M
2023-04-27 34.20 34.30 34.20 34.20 0.0M
2023-04-26 34.10 34.65 34.10 34.25 0.0M
2023-04-25 34.20 35.00 34.20 34.20 0.1M
2023-04-24 34.35 34.50 34.15 34.15 0.0M
2023-04-21 34.55 34.80 34.05 34.40 0.0M
2023-04-20 34.50 34.50 34.20 34.45 0.0M
2023-04-19 34.75 35.00 34.30 34.45 0.1M
2023-04-18 34.80 34.80 34.00 34.05 0.1M
2023-04-17 34.90 35.00 34.90 34.95 0.0M
2023-04-14 34.10 35.00 34.10 34.90 0.1M
2023-04-13 34.35 34.35 33.90 33.90 0.0M
2023-04-12 34.35 34.50 34.25 34.35 0.0M
2023-04-11 34.60 34.70 34.55 34.65 0.0M
2023-04-10 34.25 35.10 34.20 34.60 0.2M
2023-04-07 35.50 35.60 34.95 35.30 0.2M
2023-04-06 34.60 35.35 34.50 35.35 0.3M
2023-03-31 34.40 34.80 34.15 34.60 0.1M
2023-03-30 34.10 34.15 33.85 34.15 0.0M
2023-03-29 34.45 34.60 33.95 34.10 0.4M
2023-03-28 32.85 34.50 32.85 34.20 0.5M
2023-03-27 32.50 32.95 32.50 32.50 0.1M
2023-03-24 32.05 32.50 32.05 32.45 0.0M
2023-03-23 32.10 32.20 32.05 32.05 0.0M
2023-03-22 32.80 32.80 32.40 32.40 0.0M
2023-03-21 32.90 32.90 32.45 32.50 0.0M
2023-03-20 31.70 32.00 31.70 31.90 0.0M
2023-03-17 31.95 32.00 31.90 32.00 0.0M
2023-03-16 32.25 32.30 32.00 32.10 0.0M
2023-03-15 33.00 33.20 32.50 32.55 0.0M
2023-03-14 32.60 33.20 32.20 33.20 0.0M
2023-03-13 32.75 33.05 32.05 32.55 0.1M
2023-03-10 33.05 33.70 32.90 32.90 0.0M
2023-03-09 33.20 33.45 33.20 33.20 0.0M
2023-03-08 33.00 33.80 33.00 33.50 0.0M
2023-03-07 33.30 33.30 32.95 33.00 0.2M
2023-03-06 33.10 33.45 33.00 33.30 0.0M
2023-03-03 32.85 33.10 32.85 33.10 0.0M
2023-03-02 33.40 33.40 32.85 33.40 0.0M
2023-03-01 33.35 33.35 32.50 33.15 0.0M
2023-02-24 33.45 33.45 32.50 32.85 0.1M
2023-02-23 33.50 34.00 33.25 34.00 0.1M
2023-02-22 33.90 34.25 33.15 33.55 0.1M
2023-02-21 34.40 35.45 34.40 34.45 0.1M
2023-02-20 33.95 34.45 33.75 34.45 0.1M
2023-02-17 33.95 34.25 33.70 33.90 0.3M
2023-02-16 33.35 34.00 33.30 33.90 0.1M
2023-02-15 33.95 34.15 33.10 33.35 0.1M
2023-02-14 34.10 34.80 33.80 33.80 0.2M
2023-02-13 33.05 33.95 33.00 33.85 0.6M
2023-02-10 34.80 34.95 34.10 34.55 0.0M
2023-02-09 34.50 35.05 34.45 34.80 0.0M
2023-02-08 34.40 34.60 33.95 34.45 0.0M
2023-02-07 35.30 35.30 34.20 34.40 0.0M
2023-02-06 34.20 35.55 34.15 34.60 1.1M
2023-02-03 35.30 35.30 34.15 34.15 0.2M
2023-02-02 35.00 36.05 34.75 35.30 0.2M
2023-02-01 35.75 35.75 35.00 35.30 0.1M
2023-01-31 34.45 36.35 34.45 35.75 0.3M
2023-01-30 31.50 34.00 31.50 34.00 0.1M
2023-01-17 30.40 31.15 30.35 31.15 0.0M
2023-01-16 30.05 30.45 30.05 30.45 0.0M
2023-01-13 30.50 30.50 30.00 30.40 0.0M
2023-01-12 30.30 30.60 30.30 30.50 0.0M
2023-01-11 30.40 30.75 30.30 30.65 0.0M
2023-01-10 30.35 30.85 30.20 30.30 0.0M
2023-01-09 31.45 31.45 30.30 30.65 0.1M
2023-01-06 30.70 31.25 30.15 30.70 0.1M
2023-01-05 31.35 31.35 30.70 30.70 0.1M
2023-01-04 32.00 32.50 30.80 31.30 0.2M
2023-01-03 33.70 33.70 31.95 32.20 0.1M