Concord International Securities Co Ltd (5864)

5864
🏛️ 대만 →
14.55
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
2025-10-01 14.55 14.75 14.45 14.55 0.9M
2025-09-30 14.20 14.45 14.15 14.40 0.8M
2025-09-26 14.30 14.30 14.00 14.15 0.9M
2025-09-25 14.25 14.50 14.25 14.25 1.8M
2025-09-24 14.25 14.30 14.15 14.20 0.5M
2025-09-23 13.95 14.25 13.85 14.15 1.5M
2025-09-22 13.95 14.00 13.80 13.95 0.9M
2025-09-19 14.05 14.30 13.95 13.95 1.5M
2025-09-18 13.50 14.05 13.50 14.00 1.5M
2025-09-17 13.50 14.00 13.45 13.45 1.7M
2025-09-16 13.90 13.90 13.50 13.50 1.3M
2025-09-15 13.90 14.00 13.75 13.90 1.1M
2025-09-12 14.00 14.00 13.90 13.90 0.3M
2025-09-11 14.20 14.20 13.95 13.95 1.1M
2025-09-10 13.85 14.15 13.75 14.15 0.9M
2025-09-09 13.90 14.05 13.75 13.90 0.7M
2025-09-08 14.35 14.35 13.90 13.90 1.0M
2025-09-05 14.40 14.45 14.20 14.20 1.3M
2025-09-04 14.05 14.10 13.90 14.05 0.5M
2025-09-03 13.85 14.05 13.80 14.00 0.8M
2025-09-02 13.85 13.95 13.70 13.95 1.0M
2025-09-01 14.05 14.25 13.80 13.85 1.5M
2025-08-29 14.35 14.55 14.05 14.25 1.8M
2025-08-28 14.10 14.35 13.95 14.30 1.7M
2025-08-27 13.65 14.20 13.55 14.20 2.0M
2025-08-26 13.50 13.60 13.40 13.60 0.9M
2025-08-25 13.40 13.60 13.30 13.60 1.1M
2025-08-22 13.25 13.35 13.20 13.25 0.6M
2025-08-21 12.90 13.30 12.90 13.25 1.4M
2025-08-20 13.10 13.10 12.85 12.90 0.7M
2025-08-19 12.90 13.15 12.90 13.15 1.0M
2025-08-18 12.60 12.90 12.55 12.90 1.2M
2025-08-15 12.65 12.70 12.55 12.60 0.4M
2025-08-14 12.70 12.75 12.60 12.65 0.3M
2025-08-13 12.60 12.70 12.55 12.60 0.4M
2025-08-12 12.60 12.70 12.50 12.60 1.0M
2025-08-11 12.70 12.75 12.60 12.60 0.6M
2025-08-08 12.50 12.70 12.45 12.70 0.7M
2025-08-07 12.40 12.80 12.40 12.60 0.8M
2025-08-06 12.40 12.45 12.35 12.40 0.4M
2025-08-05 12.15 12.45 12.15 12.40 0.6M
2025-08-04 11.95 12.25 11.90 12.20 0.7M
2025-08-01 11.90 11.95 11.85 11.95 0.4M
2025-07-31 12.10 12.10 11.90 12.00 0.5M
2025-07-30 11.95 12.05 11.85 12.05 0.3M
2025-07-29 11.90 11.95 11.80 11.85 0.2M
2025-07-28 12.05 12.10 11.90 12.05 0.3M
2025-07-25 11.95 12.10 11.90 12.05 0.2M
2025-07-24 11.95 12.00 11.85 11.95 0.1M
2025-07-23 11.90 12.00 11.80 12.00 0.2M
2025-07-22 12.15 12.15 11.65 11.85 0.5M
2025-07-21 12.15 12.20 12.00 12.15 0.2M
2025-07-18 11.85 12.50 11.80 12.15 1.2M
2025-07-17 11.65 11.80 11.55 11.80 0.3M
2025-07-16 11.65 11.65 11.50 11.60 0.2M
2025-07-15 11.65 11.65 11.50 11.65 0.2M
2025-07-14 11.70 11.70 11.55 11.65 0.3M
2025-07-11 11.55 11.75 11.55 11.65 0.4M
2025-07-10 11.35 11.75 11.20 11.60 0.7M
2025-07-09 11.60 11.70 11.30 11.30 1.0M
2025-07-08 12.00 12.00 11.65 11.65 0.6M
2025-07-07 12.05 12.05 11.80 12.05 0.5M
2025-07-04 12.10 12.10 11.75 12.05 1.4M
2025-07-03 12.32 12.45 12.27 12.36 1.9M
2025-07-02 12.27 12.36 12.22 12.22 0.6M
2025-07-01 12.22 12.41 12.22 12.36 0.7M
2025-06-30 12.36 12.41 12.22 12.36 0.4M
2025-06-27 12.32 12.36 12.27 12.36 0.7M
2025-06-26 13.25 13.35 13.25 13.25 0.2M
2025-06-25 13.20 13.25 13.20 13.25 0.2M
2025-06-24 13.25 13.30 13.15 13.20 0.2M
2025-06-23 13.25 13.25 12.95 13.05 0.3M
2025-06-20 13.30 13.50 13.20 13.25 0.3M
2025-06-19 13.40 13.40 13.25 13.25 0.1M
2025-06-18 13.45 13.50 13.35 13.40 0.1M
2025-06-17 13.50 13.50 13.30 13.45 0.2M
2025-06-16 13.45 13.45 13.25 13.45 0.1M
2025-06-13 13.60 13.65 13.10 13.50 0.5M
2025-06-12 13.50 13.50 13.40 13.50 0.3M
2025-06-11 13.50 13.50 13.40 13.45 0.1M
2025-06-10 13.30 13.55 13.30 13.50 0.2M
2025-06-09 13.45 13.50 13.35 13.50 0.2M
2025-06-06 13.25 13.60 13.25 13.45 0.5M
2025-06-05 13.40 13.40 13.15 13.15 0.2M
2025-06-04 13.20 13.25 13.05 13.25 0.3M
2025-06-03 13.05 13.10 12.85 13.10 0.1M
2025-06-02 13.15 13.15 12.85 12.90 0.3M
2025-05-29 13.00 13.15 13.00 13.15 0.3M
2025-05-28 13.10 13.20 13.00 13.00 0.3M
2025-05-27 13.35 13.40 13.10 13.10 0.4M
2025-05-26 13.45 13.50 13.35 13.45 0.2M
2025-05-23 13.40 13.50 13.25 13.50 0.2M
2025-05-22 13.55 13.55 13.40 13.50 0.2M
2025-05-21 13.50 13.60 13.45 13.60 0.3M
2025-05-20 13.55 13.55 13.35 13.50 0.3M
2025-05-19 13.35 13.70 13.30 13.40 0.5M
2025-05-16 13.10 13.45 13.00 13.40 0.6M
2025-05-15 13.00 13.10 12.90 13.10 0.2M
2025-05-14 13.10 13.10 12.95 13.05 0.4M
2025-05-13 13.00 13.20 12.90 13.00 0.8M
2025-05-12 12.80 12.90 12.75 12.85 0.5M
2025-05-09 12.75 12.90 12.70 12.80 0.3M
2025-05-08 12.65 12.80 12.65 12.80 0.4M
2025-05-07 12.60 12.70 12.60 12.65 0.7M
2025-05-06 12.65 12.75 12.50 12.65 0.4M
2025-05-05 12.85 12.90 12.40 12.60 0.4M
2025-05-02 12.90 12.90 12.75 12.80 0.4M
2025-04-30 12.80 12.80 12.70 12.80 0.4M
2025-04-29 12.45 12.75 12.45 12.75 0.5M
2025-04-28 12.45 12.55 12.45 12.55 0.3M
2025-04-25 12.55 12.65 12.45 12.45 0.4M
2025-04-24 12.65 12.65 12.40 12.40 0.3M
2025-04-23 12.50 12.60 12.45 12.50 0.3M
2025-04-22 12.25 12.35 12.20 12.35 0.4M
2025-04-21 12.60 12.85 12.30 12.35 0.4M
2025-04-18 12.50 12.80 12.35 12.70 0.3M
2025-04-17 12.30 12.55 12.20 12.40 0.5M
2025-04-16 12.55 12.55 12.40 12.55 0.3M
2025-04-15 12.25 12.80 12.20 12.70 0.5M
2025-04-14 12.00 12.35 12.00 12.25 1.0M
2025-04-11 11.15 12.15 11.15 11.95 0.8M
2025-04-10 12.15 12.15 11.95 12.15 1.7M
2025-04-09 11.65 11.65 10.80 11.05 2.6M
2025-04-08 11.65 12.00 11.65 11.65 5.0M
2025-04-07 12.90 12.90 12.90 12.90 0.4M
2025-04-02 14.30 14.30 14.15 14.30 0.5M
2025-04-01 14.25 14.40 14.20 14.30 0.5M
2025-03-31 14.55 14.70 14.05 14.20 1.7M
2025-03-28 15.25 15.25 14.65 15.10 1.2M
2025-03-27 15.30 15.30 15.05 15.10 0.4M
2025-03-26 15.20 15.30 15.15 15.30 0.4M
2025-03-25 15.35 15.35 15.15 15.15 0.4M
2025-03-24 15.45 15.45 15.30 15.30 0.0M
2025-03-21 15.40 15.50 15.35 15.35 0.0M
2025-03-20 15.25 15.45 15.25 15.40 0.0M
2025-03-19 15.35 15.40 15.20 15.20 0.3M
2025-03-18 15.45 15.45 15.30 15.30 0.5M
2025-03-17 15.40 15.50 15.35 15.40 0.4M
2025-03-14 15.30 15.40 15.20 15.35 0.6M
2025-03-13 15.40 15.40 15.15 15.30 0.7M
2025-03-12 15.30 15.50 15.30 15.45 0.5M
2025-03-11 15.30 15.35 15.10 15.30 1.0M
2025-03-10 15.75 15.75 15.45 15.60 1.3M
2025-03-07 15.90 15.90 15.70 15.80 0.7M
2025-03-06 15.95 15.95 15.85 15.85 0.9M
2025-03-05 15.90 15.95 15.75 15.85 0.8M
2025-03-04 15.85 15.85 15.50 15.85 0.8M
2025-03-03 15.80 15.95 15.75 15.95 1.1M
2025-02-27 16.10 16.20 15.95 16.00 0.0M
2025-02-26 15.90 16.15 15.85 16.10 0.0M
2025-02-25 15.75 15.90 15.70 15.85 0.0M
2025-02-24 15.75 15.90 15.70 15.80 0.0M
2025-02-21 15.75 15.85 15.70 15.80 0.0M
2025-02-20 15.85 15.85 15.70 15.75 0.0M
2025-02-19 15.85 15.95 15.75 15.85 0.0M
2025-02-18 15.50 15.90 15.30 15.85 0.0M
2025-02-17 15.00 15.20 15.00 15.10 0.0M
2025-02-14 14.75 14.95 14.75 14.95 0.0M
2025-02-13 14.55 14.80 14.45 14.75 0.0M
2025-02-12 14.45 14.55 14.45 14.45 0.0M
2025-02-11 14.50 14.55 14.35 14.45 0.0M
2025-02-10 14.30 14.55 14.20 14.50 0.0M
2025-02-07 14.25 14.30 14.20 14.30 0.0M
2025-02-06 14.25 14.35 14.10 14.25 0.0M
2025-02-05 14.05 14.20 14.05 14.20 0.0M
2025-02-04 14.05 14.10 14.00 14.10 0.0M
2025-02-03 14.15 14.15 13.90 14.00 0.0M
2025-01-22 14.00 14.25 14.00 14.25 0.0M
2025-01-21 14.00 14.05 13.90 14.00 0.0M
2025-01-20 13.90 14.05 13.85 14.00 0.0M
2025-01-17 13.95 14.05 13.90 14.00 0.0M
2025-01-16 14.00 14.05 13.90 13.95 0.0M
2025-01-15 13.75 14.00 13.75 13.95 0.0M
2025-01-14 13.60 13.90 13.60 13.85 0.0M
2025-01-13 13.90 13.90 13.60 13.65 0.0M
2025-01-10 13.95 14.05 13.85 13.90 0.7M
2025-01-09 14.25 14.35 13.90 13.90 0.0M
2025-01-08 14.40 14.40 14.05 14.35 0.0M
2025-01-07 14.55 14.65 14.50 14.50 0.0M
2025-01-06 14.55 14.65 14.50 14.55 0.0M
2025-01-03 14.60 14.80 14.50 14.50 0.7M
2025-01-02 14.60 14.85 14.55 14.60 0.0M