Yusin Holding Corp (4557)

4557
🏛️ 대만 →
67.50
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
2023-12-29 117.00 117.00 115.00 116.00 0.1M
2023-12-28 117.50 117.50 114.00 117.00 0.1M
2023-12-27 118.00 118.50 117.00 117.00 0.1M
2023-12-26 119.50 119.50 117.00 117.00 0.1M
2023-12-25 116.50 120.00 116.50 118.00 0.2M
2023-12-22 117.00 117.50 111.00 115.50 0.1M
2023-12-21 117.50 121.50 116.00 116.00 0.3M
2023-12-20 116.00 116.50 116.00 116.50 0.1M
2023-12-19 115.00 115.50 114.00 115.50 0.1M
2023-12-18 114.50 115.50 114.50 115.00 0.0M
2023-12-15 113.50 115.00 113.50 115.00 0.0M
2023-12-14 115.00 115.00 112.50 113.00 0.1M
2023-12-13 115.00 116.00 114.00 115.00 0.0M
2023-12-12 113.50 114.50 111.50 114.50 0.1M
2023-12-11 116.00 116.00 112.50 112.50 0.1M
2023-12-08 118.00 119.00 114.00 115.00 0.3M
2023-12-07 112.00 113.00 111.00 112.00 0.1M
2023-12-06 108.00 111.50 108.00 111.00 0.1M
2023-12-05 108.00 108.00 107.00 108.00 0.1M
2023-12-04 107.50 108.00 107.00 107.50 0.0M
2023-12-01 107.00 108.50 107.00 107.50 0.1M
2023-11-30 107.00 108.00 107.00 107.50 0.0M
2023-11-29 107.50 108.00 107.50 108.00 0.0M
2023-11-28 107.50 107.50 106.50 107.50 0.0M
2023-11-27 107.50 107.50 106.50 107.50 0.0M
2023-11-24 108.00 108.00 106.50 107.00 0.0M
2023-11-23 106.50 107.00 106.50 107.00 0.0M
2023-11-22 107.00 107.50 107.00 107.00 0.0M
2023-11-21 107.00 107.50 106.50 107.50 0.0M
2023-11-20 108.00 108.00 106.00 107.50 0.0M
2023-11-17 107.00 108.50 107.00 108.00 0.0M
2023-11-16 107.50 107.50 107.00 107.50 0.1M
2023-11-15 107.50 107.50 107.00 107.00 0.0M
2023-11-14 105.00 107.00 105.00 107.00 0.0M
2023-11-13 105.00 105.50 103.00 105.00 0.1M
2023-11-10 105.00 106.00 104.50 106.00 0.0M
2023-11-09 107.50 108.00 105.00 105.00 0.2M
2023-11-08 111.50 111.50 109.00 110.00 0.1M
2023-11-07 110.50 110.50 109.50 110.00 0.0M
2023-11-06 110.50 111.50 110.50 110.50 0.0M
2023-11-03 110.00 113.50 110.00 110.50 0.0M
2023-11-02 110.00 111.00 109.50 110.00 0.0M
2023-11-01 109.50 110.50 109.00 109.50 0.0M
2023-10-31 109.50 110.50 109.00 109.50 0.1M
2023-10-30 110.00 110.50 110.00 110.50 0.0M
2023-10-27 112.50 113.50 110.00 110.00 0.0M
2023-10-26 111.00 112.50 110.50 112.50 0.0M
2023-10-25 110.50 113.00 110.50 112.50 0.0M
2023-10-24 109.50 111.00 109.00 110.50 0.0M
2023-10-23 113.00 113.00 110.00 110.00 0.1M
2023-10-20 113.50 113.50 112.00 112.00 0.1M
2023-10-19 114.00 114.00 113.50 114.00 0.0M
2023-10-18 114.50 115.00 114.00 114.50 0.0M
2023-10-17 115.50 116.00 115.00 115.00 0.0M
2023-10-16 116.50 116.50 115.00 115.50 0.0M
2023-10-13 116.00 117.00 116.00 116.50 0.0M
2023-10-12 113.00 117.00 113.00 117.00 0.1M
2023-10-11 117.50 117.50 114.00 114.00 0.2M
2023-10-06 117.00 117.50 116.00 117.00 0.0M
2023-10-05 117.50 117.50 116.50 117.00 0.0M
2023-10-04 117.00 117.00 115.50 117.00 0.1M
2023-10-03 113.50 117.00 113.50 116.50 0.2M
2023-10-02 112.00 114.00 111.50 114.00 0.1M
2023-09-28 112.00 112.00 111.00 112.00 0.0M
2023-09-27 111.50 113.00 111.00 111.00 0.0M
2023-09-26 112.50 113.00 111.50 111.50 0.1M
2023-09-25 113.50 113.50 111.50 112.00 0.1M
2023-09-22 111.00 112.50 111.00 112.00 0.0M
2023-09-21 111.00 114.00 110.50 112.50 0.1M
2023-09-20 111.00 111.00 110.50 111.00 0.0M
2023-09-19 111.00 112.00 111.00 111.00 0.0M
2023-09-18 109.00 112.00 109.00 111.50 0.1M
2023-09-15 112.50 112.50 110.50 111.00 0.1M
2023-09-14 110.00 113.50 109.50 113.00 0.1M
2023-09-13 111.50 111.50 109.50 109.50 0.1M
2023-09-12 108.00 112.50 108.00 110.00 0.4M
2023-09-11 107.00 107.50 105.50 106.00 0.1M
2023-09-08 105.00 106.00 104.00 106.00 0.1M
2023-09-07 104.00 104.00 103.00 103.50 0.0M
2023-09-06 103.50 104.00 103.00 104.00 0.0M
2023-09-05 103.50 103.50 102.00 103.50 0.0M
2023-09-04 103.50 104.50 102.50 103.50 0.0M
2023-09-01 103.00 103.00 102.50 103.00 0.0M
2023-08-31 102.50 103.00 102.00 102.50 0.0M
2023-08-30 102.50 103.00 100.00 102.00 0.0M
2023-08-29 101.50 102.00 101.50 101.50 0.0M
2023-08-28 102.00 102.50 100.00 101.00 0.0M
2023-08-25 101.50 102.00 101.00 101.50 0.0M
2023-08-24 102.50 103.00 101.00 101.00 0.0M
2023-08-23 101.50 103.00 100.00 102.50 0.0M
2023-08-22 105.50 105.50 101.50 101.50 0.1M
2023-08-21 106.00 107.00 103.50 103.50 0.1M
2023-08-18 103.00 103.00 102.00 102.50 0.0M
2023-08-17 102.50 102.50 100.00 102.50 0.1M
2023-08-16 103.00 103.50 102.50 102.50 0.1M
2023-08-15 104.50 104.50 103.00 103.00 0.0M
2023-08-14 104.00 104.00 102.00 103.00 0.0M
2023-08-11 106.00 106.00 104.00 105.00 0.0M
2023-08-10 106.50 106.50 104.50 105.00 0.0M
2023-08-09 107.50 107.50 105.50 106.00 0.0M
2023-08-08 108.50 108.50 105.50 106.00 0.1M
2023-08-07 109.50 109.50 107.50 108.50 0.1M
2023-08-04 106.00 109.00 105.00 108.50 0.1M
2023-08-02 105.00 108.00 104.50 105.00 0.1M
2023-08-01 103.00 103.00 101.50 102.50 0.0M
2023-07-31 104.50 105.00 103.00 103.00 0.0M
2023-07-28 103.00 103.00 102.50 102.50 0.0M
2023-07-27 102.00 102.00 102.00 102.00 0.0M
2023-07-26 104.00 104.00 101.50 102.00 0.0M
2023-07-25 102.00 103.50 101.50 102.50 0.0M
2023-07-24 101.00 104.00 100.00 102.00 0.1M
2023-07-21 102.00 104.00 102.00 102.00 0.0M
2023-07-20 101.50 103.50 101.50 103.50 0.0M
2023-07-19 101.50 102.00 101.50 101.50 0.0M
2023-07-18 102.50 103.00 100.50 101.50 0.0M
2023-07-17 105.00 105.00 102.50 102.50 0.1M
2023-07-14 102.50 104.50 102.00 103.50 0.1M
2023-07-13 101.00 102.50 101.00 102.00 0.1M
2023-07-12 101.00 101.00 99.50 99.50 0.1M
2023-07-11 99.30 101.00 99.30 100.50 0.0M
2023-07-10 104.00 104.00 98.60 98.60 0.2M
2023-07-07 103.50 104.00 103.00 103.50 0.0M
2023-07-06 104.00 105.50 103.50 104.50 0.0M
2023-07-05 104.50 105.00 104.00 104.50 0.0M
2023-07-04 105.50 105.50 104.50 104.50 0.1M
2023-07-03 106.00 106.00 104.50 105.50 0.1M
2023-06-30 107.50 108.00 106.50 106.50 0.0M
2023-06-29 107.00 107.50 107.00 107.50 0.1M
2023-06-28 109.50 109.50 107.00 107.00 0.1M
2023-06-27 110.00 110.00 108.00 108.00 0.2M
2023-06-26 116.00 117.50 115.00 117.00 0.2M
2023-06-21 115.00 116.50 115.00 116.00 0.1M
2023-06-20 115.00 115.00 114.00 114.50 0.0M
2023-06-19 115.00 116.50 115.00 115.50 0.2M
2023-06-16 115.50 115.50 114.50 114.50 0.0M
2023-06-15 114.50 114.50 113.00 114.50 0.1M
2023-06-14 115.50 117.50 114.50 114.50 0.1M
2023-06-13 115.00 116.00 115.00 115.50 0.0M
2023-06-12 116.00 116.00 114.00 114.00 0.1M
2023-06-09 116.50 117.00 114.00 116.00 0.1M
2023-06-08 117.00 117.00 115.50 115.50 0.1M
2023-06-07 117.50 118.50 117.50 117.50 0.1M
2023-06-06 119.00 119.00 117.00 117.50 0.1M
2023-06-05 116.50 118.50 116.50 118.00 0.1M
2023-06-02 116.00 117.00 116.00 116.50 0.0M
2023-06-01 115.50 116.50 115.00 115.50 0.1M
2023-05-31 115.50 116.50 115.50 116.00 0.0M
2023-05-30 115.50 116.00 115.00 115.00 0.0M
2023-05-29 117.00 117.50 115.50 115.50 0.1M
2023-05-26 117.50 117.50 115.50 116.00 0.1M
2023-05-25 118.00 118.00 116.50 117.00 0.0M
2023-05-24 119.50 119.50 118.00 119.00 0.0M
2023-05-23 119.50 120.50 118.50 119.50 0.1M
2023-05-22 118.50 119.50 116.00 119.50 0.2M
2023-05-19 116.00 116.00 115.00 115.50 0.0M
2023-05-18 117.00 117.00 115.50 116.00 0.1M
2023-05-17 115.00 117.50 114.00 116.50 0.1M
2023-05-16 115.00 116.00 114.50 115.00 0.0M
2023-05-15 115.00 115.00 113.00 113.50 0.1M
2023-05-12 114.00 116.00 113.50 116.00 0.1M
2023-05-11 119.50 119.50 114.00 114.00 0.2M
2023-05-10 115.50 119.00 115.50 118.50 0.1M
2023-05-09 120.00 120.00 115.00 116.00 0.2M
2023-05-08 118.00 121.00 116.50 117.00 0.4M
2023-05-05 114.00 117.50 113.00 117.50 0.2M
2023-05-04 114.50 114.50 112.00 113.00 0.1M
2023-05-03 114.00 116.50 113.00 114.00 0.1M
2023-05-02 111.50 117.00 111.50 114.50 0.2M
2023-04-28 111.50 111.50 110.50 111.00 0.0M
2023-04-27 109.50 111.00 109.50 110.00 0.1M
2023-04-26 109.00 110.00 108.50 110.00 0.0M
2023-04-25 110.00 110.50 108.00 108.00 0.0M
2023-04-24 106.00 110.50 106.00 109.50 0.1M
2023-04-21 108.00 109.50 106.00 106.00 0.1M
2023-04-20 110.50 110.50 107.50 107.50 0.1M
2023-04-19 111.50 111.50 110.00 110.50 0.1M
2023-04-18 111.00 112.00 111.00 111.50 0.0M
2023-04-17 111.00 111.50 110.50 111.00 0.1M
2023-04-14 113.00 113.50 110.50 111.00 0.1M
2023-04-13 113.00 113.00 111.50 112.00 0.1M
2023-04-12 111.00 112.50 111.00 112.00 0.1M
2023-04-11 112.00 113.00 111.00 111.50 0.1M
2023-04-10 110.00 114.00 110.00 112.00 0.2M
2023-04-07 108.50 109.50 108.50 109.00 0.0M
2023-04-06 108.00 109.00 107.00 108.50 0.0M
2023-03-31 108.50 109.50 108.50 108.50 0.0M
2023-03-30 108.00 110.00 108.00 108.50 0.1M
2023-03-29 108.50 108.50 107.50 108.00 0.0M
2023-03-28 109.50 109.50 107.00 107.00 0.1M
2023-03-27 109.00 111.00 108.00 109.50 0.1M
2023-03-24 112.00 112.50 109.50 109.50 0.1M
2023-03-23 111.00 112.00 109.50 111.50 0.0M
2023-03-22 113.00 113.50 111.00 111.00 0.2M
2023-03-21 111.50 112.50 111.00 112.50 0.1M
2023-03-20 110.00 111.50 109.50 111.00 0.0M
2023-03-17 110.00 111.00 108.50 111.00 0.0M
2023-03-16 111.50 111.50 108.00 108.00 0.1M
2023-03-15 114.50 114.50 112.00 112.00 0.1M
2023-03-14 116.50 118.50 113.00 113.00 0.2M
2023-03-13 112.00 114.50 108.50 114.50 0.2M
2023-03-10 116.50 116.50 113.50 115.50 0.2M
2023-03-09 117.50 119.00 116.00 116.50 0.2M
2023-03-08 116.00 117.00 115.50 117.00 0.1M
2023-03-07 121.00 121.50 117.00 117.00 0.2M
2023-03-06 116.50 121.00 116.50 120.00 0.5M
2023-03-03 115.00 116.50 115.00 116.00 0.1M
2023-03-02 117.00 117.00 114.50 115.00 0.2M
2023-03-01 116.00 118.50 115.50 116.00 0.3M
2023-02-24 117.00 117.00 114.00 116.50 0.3M
2023-02-23 119.00 120.00 114.00 116.50 0.9M
2023-02-22 110.50 117.00 110.00 117.00 1.3M
2023-02-21 103.00 107.00 103.00 106.50 0.5M
2023-02-20 105.50 105.50 102.00 102.50 0.1M
2023-02-17 99.00 109.00 99.00 104.50 0.4M
2023-02-16 98.40 99.50 98.20 99.20 0.1M
2023-02-15 99.00 99.00 98.40 98.50 0.0M
2023-02-14 99.10 99.10 98.20 98.70 0.0M
2023-02-13 98.60 98.60 98.10 98.30 0.0M
2023-02-10 99.80 101.00 98.20 98.60 0.1M
2023-02-09 97.60 101.50 97.40 100.00 0.1M
2023-02-08 97.60 98.10 97.50 98.10 0.0M
2023-02-07 100.00 100.00 97.60 98.00 0.0M
2023-02-06 99.20 99.30 98.70 98.90 0.0M
2023-02-03 99.20 99.20 98.30 99.20 0.0M
2023-02-02 97.90 100.00 97.90 99.30 0.1M
2023-02-01 96.90 97.30 96.80 97.30 0.0M
2023-01-31 96.60 97.20 96.40 96.70 0.0M
2023-01-30 97.50 97.50 96.50 96.90 0.0M
2023-01-17 95.80 97.00 95.80 96.30 0.0M
2023-01-16 95.20 96.50 95.20 96.20 0.1M
2023-01-13 95.10 96.40 95.00 95.70 0.0M
2023-01-12 95.40 96.50 95.10 95.60 0.0M
2023-01-11 95.10 96.80 95.10 95.90 0.1M
2023-01-10 97.20 98.10 94.90 95.70 0.1M
2023-01-09 99.20 99.20 96.30 96.70 0.2M
2023-01-06 99.30 100.00 99.10 99.80 0.0M
2023-01-05 100.50 101.00 99.60 99.70 0.0M
2023-01-04 100.50 100.50 99.50 99.60 0.1M
2023-01-03 100.00 100.50 99.50 100.50 0.0M