Dimerco Express (5609)

5609
🏛️ 대만 →
78.30
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
2023-12-29 83.40 83.80 82.70 82.80 0.0M
2023-12-28 84.00 84.00 83.10 83.20 0.0M
2023-12-27 84.00 84.40 83.80 83.90 0.0M
2023-12-26 83.10 84.40 83.10 83.50 0.0M
2023-12-25 87.80 87.80 82.40 83.00 0.0M
2023-12-22 89.00 92.00 88.10 88.40 0.0M
2023-12-21 85.80 87.60 85.60 86.90 0.0M
2023-12-20 86.30 86.50 85.30 86.10 0.0M
2023-12-19 87.00 87.30 85.30 85.90 0.0M
2023-12-18 84.00 86.90 84.00 86.10 0.0M
2023-12-15 83.80 84.40 82.80 83.00 0.0M
2023-12-14 84.00 84.30 82.80 83.20 0.0M
2023-12-13 83.40 85.20 83.00 83.30 0.0M
2023-12-12 81.00 81.70 80.60 81.70 0.0M
2023-12-11 80.50 80.50 80.00 80.20 0.0M
2023-12-08 80.20 81.10 80.20 80.30 0.0M
2023-12-07 80.70 81.90 80.00 80.20 0.0M
2023-12-06 80.70 81.30 79.70 80.70 0.0M
2023-12-05 82.20 84.60 81.20 81.30 0.0M
2023-12-04 80.10 81.80 80.10 81.40 0.0M
2023-12-01 79.00 79.70 79.00 79.60 0.0M
2023-11-30 79.30 79.60 79.00 79.00 0.0M
2023-11-29 79.30 79.40 79.20 79.20 0.0M
2023-11-28 78.90 79.70 78.90 79.50 0.0M
2023-11-27 79.00 79.20 78.80 78.80 0.0M
2023-11-24 79.20 79.30 79.10 79.10 0.0M
2023-11-23 79.40 80.00 79.20 79.20 0.0M
2023-11-22 79.70 79.70 79.40 79.50 0.0M
2023-11-21 79.70 79.90 79.60 79.80 0.0M
2023-11-20 80.40 80.50 79.40 79.50 0.0M
2023-11-17 80.00 80.40 79.90 80.40 0.0M
2023-11-16 79.40 80.00 79.40 79.80 0.0M
2023-11-15 78.80 79.50 78.80 79.40 0.0M
2023-11-14 79.40 80.10 79.30 79.30 0.0M
2023-11-13 79.20 79.70 79.00 79.20 0.0M
2023-11-10 79.20 79.40 79.10 79.20 0.0M
2023-11-09 80.00 80.00 78.70 79.20 0.0M
2023-11-08 80.50 80.50 79.20 79.60 0.0M
2023-11-07 80.20 80.50 80.00 80.10 0.0M
2023-11-06 80.30 80.70 79.90 80.20 0.0M
2023-11-03 80.20 80.20 79.60 79.80 0.0M
2023-11-02 79.40 79.90 79.40 79.80 0.0M
2023-11-01 79.80 79.80 79.00 79.40 0.0M
2023-10-31 79.70 79.80 79.10 79.30 0.0M
2023-10-30 79.50 79.80 79.40 79.70 0.0M
2023-10-27 79.80 79.80 79.20 79.50 0.0M
2023-10-26 79.00 79.50 78.90 79.00 0.0M
2023-10-25 78.90 79.70 78.20 79.00 0.0M
2023-10-24 76.90 78.60 76.90 78.50 0.0M
2023-10-23 75.80 77.00 75.80 76.90 0.0M
2023-10-20 75.60 76.00 75.10 75.80 0.0M
2023-10-19 76.50 77.30 75.60 75.60 0.0M
2023-10-18 77.00 77.00 74.90 75.80 0.0M
2023-10-17 77.30 77.60 76.10 76.10 0.0M
2023-10-16 77.60 77.60 76.80 76.90 0.0M
2023-10-13 77.20 78.00 77.00 77.60 0.0M
2023-10-12 77.20 77.50 76.70 77.40 0.0M
2023-10-11 80.40 80.40 77.10 77.10 0.0M
2023-10-06 79.20 80.40 79.20 79.80 0.0M
2023-10-05 79.10 79.90 79.00 79.90 0.0M
2023-10-04 78.00 78.80 77.80 78.80 0.0M
2023-10-03 78.80 79.00 78.20 78.30 0.0M
2023-10-02 79.90 79.90 78.60 78.80 0.0M
2023-09-28 80.20 80.20 79.50 80.10 0.0M
2023-09-27 80.50 80.50 79.40 80.00 0.0M
2023-09-26 80.30 80.50 79.70 79.70 0.0M
2023-09-25 78.70 79.60 78.50 79.60 0.0M
2023-09-22 79.10 79.10 78.20 78.70 0.0M
2023-09-21 81.50 81.50 78.60 79.00 0.0M
2023-09-20 82.00 82.00 80.10 80.50 0.0M
2023-09-19 82.40 82.40 81.60 81.70 0.0M
2023-09-18 80.80 81.80 80.70 81.70 0.0M
2023-09-15 79.70 81.20 79.60 80.80 0.0M
2023-09-14 79.80 79.80 79.00 79.70 0.0M
2023-09-13 78.40 78.90 78.00 78.90 0.0M
2023-09-12 78.10 78.10 77.80 77.90 0.0M
2023-09-11 77.60 78.10 77.20 77.70 0.0M
2023-09-08 77.70 78.00 77.10 77.50 0.0M
2023-09-07 77.50 78.10 77.50 77.60 0.0M
2023-09-06 78.40 78.40 76.90 77.50 0.0M
2023-09-05 78.30 78.50 77.80 78.10 0.0M
2023-09-04 77.30 78.10 77.30 78.00 0.0M
2023-09-01 77.00 77.60 76.70 77.20 0.0M
2023-08-31 76.20 77.00 76.20 76.70 0.0M
2023-08-30 75.50 76.70 75.50 76.30 0.0M
2023-08-29 75.30 75.50 75.00 75.30 0.0M
2023-08-28 75.50 75.90 74.80 75.20 0.0M
2023-08-25 74.30 75.00 74.30 74.60 0.0M
2023-08-24 74.50 74.70 74.20 74.50 0.0M
2023-08-23 75.20 75.20 74.40 74.50 0.0M
2023-08-22 75.60 75.60 74.80 75.20 0.0M
2023-08-21 76.50 76.70 75.50 75.60 0.0M
2023-08-18 76.00 77.10 76.00 76.40 0.0M
2023-08-17 75.00 76.10 74.50 75.20 0.0M
2023-08-16 74.50 75.90 74.50 75.00 0.0M
2023-08-15 74.00 75.00 73.80 75.00 0.0M
2023-08-14 74.30 74.50 73.60 73.70 0.0M
2023-08-11 74.30 75.40 74.30 74.60 0.0M
2023-08-10 74.30 74.50 73.60 74.00 0.0M
2023-08-09 75.50 75.80 74.20 74.60 0.0M
2023-08-08 76.50 76.60 75.50 75.70 0.0M
2023-08-07 75.70 76.30 75.30 76.20 0.0M
2023-08-04 75.00 75.90 74.80 75.80 0.0M
2023-08-02 75.60 76.30 74.80 75.00 0.0M
2023-08-01 74.60 75.20 74.20 74.90 0.0M
2023-07-31 75.80 75.80 74.10 74.30 0.0M
2023-07-28 73.00 74.80 73.00 74.40 0.0M
2023-07-27 72.50 73.60 72.50 73.60 0.0M
2023-07-26 71.20 73.00 71.20 72.50 0.0M
2023-07-25 70.80 71.40 70.50 71.40 0.0M
2023-07-24 71.10 71.40 70.40 70.80 0.0M
2023-07-21 71.50 71.70 71.00 71.10 0.0M
2023-07-20 70.80 71.80 70.70 71.80 0.0M
2023-07-19 71.00 71.30 70.60 70.80 0.0M
2023-07-18 71.90 71.90 70.20 70.40 0.0M
2023-07-17 70.90 71.60 70.90 71.50 0.0M
2023-07-14 70.10 71.80 70.00 71.10 0.0M
2023-07-13 72.90 72.90 69.90 70.10 0.0M
2023-07-12 74.70 74.70 72.70 72.80 0.0M
2023-07-11 75.40 75.40 74.20 74.60 0.0M
2023-07-10 76.20 76.20 74.60 74.60 0.0M
2023-07-07 77.00 77.20 76.00 76.10 0.0M
2023-07-06 78.20 78.20 77.30 77.60 0.0M
2023-07-05 79.00 79.00 77.50 78.20 0.0M
2023-07-04 78.60 80.20 78.60 78.70 0.0M
2023-07-03 78.90 79.60 77.60 78.20 0.0M
2023-06-30 85.42 88.85 85.23 87.90 0.0M
2023-06-29 85.61 85.71 84.95 84.95 0.0M
2023-06-28 85.52 86.00 85.23 85.23 0.0M
2023-06-27 85.52 85.81 85.23 85.42 0.0M
2023-06-26 86.57 86.57 85.71 85.81 0.0M
2023-06-21 86.85 87.04 86.19 86.57 0.0M
2023-06-20 87.23 87.52 86.85 86.85 0.0M
2023-06-19 88.09 88.09 86.85 87.23 0.0M
2023-06-16 88.19 88.57 87.61 88.28 0.0M
2023-06-15 87.71 88.38 87.71 88.19 0.0M
2023-06-14 91.40 92.30 91.40 92.20 0.0M
2023-06-13 90.40 91.70 90.40 91.40 0.0M
2023-06-12 91.00 91.00 89.40 90.00 0.0M
2023-06-09 91.70 93.80 91.30 91.30 0.0M
2023-06-08 88.70 92.00 88.40 91.40 0.0M
2023-06-07 88.10 88.40 87.80 88.10 0.0M
2023-06-06 87.00 88.10 87.00 87.10 0.0M
2023-06-05 86.50 86.50 85.80 86.30 0.0M
2023-06-02 85.60 86.50 85.60 86.00 0.0M
2023-06-01 85.50 85.80 85.50 85.60 0.0M
2023-05-31 85.50 86.00 85.50 85.50 0.0M
2023-05-30 86.00 86.00 85.10 85.30 0.0M
2023-05-29 85.30 86.10 85.30 86.00 0.0M
2023-05-26 85.60 85.70 85.30 85.30 0.0M
2023-05-25 85.60 85.70 85.30 85.60 0.0M
2023-05-24 84.60 85.70 84.60 85.60 0.0M
2023-05-23 85.00 85.00 84.60 84.80 0.0M
2023-05-22 84.60 84.80 84.30 84.60 0.0M
2023-05-19 84.20 84.40 84.00 84.10 0.0M
2023-05-18 84.80 85.00 84.10 84.20 0.0M
2023-05-17 84.00 84.10 83.70 84.00 0.0M
2023-05-16 84.20 84.20 83.70 83.70 0.0M
2023-05-15 83.80 84.30 83.60 84.00 0.0M
2023-05-12 84.10 84.20 82.80 84.20 0.0M
2023-05-11 85.40 85.40 84.10 84.30 0.0M
2023-05-10 84.80 84.80 84.00 84.50 0.0M
2023-05-09 85.60 85.60 83.90 84.10 0.0M
2023-05-08 86.80 86.90 85.50 85.60 0.0M
2023-05-05 87.80 87.80 86.60 86.80 0.0M
2023-05-04 86.40 87.60 86.40 86.90 0.0M
2023-05-03 86.30 86.50 86.00 86.30 0.0M
2023-05-02 87.00 87.00 86.10 86.30 0.0M
2023-04-28 85.80 87.20 85.80 86.50 0.0M
2023-04-27 86.00 86.60 85.50 85.60 0.0M
2023-04-26 85.50 87.00 85.40 86.00 0.0M
2023-04-25 85.00 88.00 85.00 85.40 0.0M
2023-04-24 84.90 85.20 84.00 84.60 0.0M
2023-04-21 86.30 86.50 84.50 84.90 0.0M
2023-04-20 86.90 87.10 86.20 86.30 0.0M
2023-04-19 88.30 88.30 86.80 86.80 0.0M
2023-04-18 88.50 88.50 87.80 88.10 0.0M
2023-04-17 87.50 88.30 87.50 88.00 0.0M
2023-04-14 86.70 87.30 86.60 87.20 0.0M
2023-04-13 86.80 87.10 86.20 86.70 0.0M
2023-04-12 87.30 87.30 86.50 86.80 0.0M
2023-04-11 86.90 87.40 86.70 87.10 0.0M
2023-04-10 86.10 87.00 86.10 86.60 0.0M
2023-04-07 85.60 86.20 85.50 86.00 0.0M
2023-04-06 85.50 85.90 85.10 85.10 0.0M
2023-03-31 85.90 86.10 85.00 85.30 0.0M
2023-03-30 86.00 86.20 85.30 85.80 0.0M
2023-03-29 84.90 86.00 84.90 85.60 0.0M
2023-03-28 84.80 85.00 84.30 84.90 0.0M
2023-03-27 84.40 84.80 84.00 84.50 0.0M
2023-03-24 83.90 84.30 83.10 84.10 0.0M
2023-03-23 84.20 84.20 83.50 83.70 0.0M
2023-03-22 84.40 84.40 83.80 84.10 0.0M
2023-03-21 83.80 84.00 82.80 84.00 0.0M
2023-03-20 84.30 84.40 83.60 83.70 0.0M
2023-03-17 83.50 84.50 83.00 84.30 0.0M
2023-03-16 84.00 85.50 82.50 83.00 0.0M
2023-03-15 80.90 80.90 80.00 80.90 0.0M
2023-03-14 80.00 80.40 79.30 80.10 0.0M
2023-03-13 79.40 80.60 78.10 80.40 0.0M
2023-03-10 79.50 80.40 79.00 79.40 0.0M
2023-03-09 79.40 80.60 79.40 80.50 0.0M
2023-03-08 80.00 80.00 79.40 79.50 0.0M
2023-03-07 79.80 80.60 78.90 80.20 0.0M
2023-03-06 81.60 81.60 79.20 79.30 0.0M
2023-03-03 80.10 80.50 79.20 80.50 0.0M
2023-03-02 78.10 81.00 78.10 80.10 0.0M
2023-03-01 78.30 78.30 77.50 77.60 0.0M
2023-02-24 78.70 78.70 76.80 78.30 0.0M
2023-02-23 76.30 78.70 76.30 78.30 0.0M
2023-02-22 76.00 76.30 75.50 75.60 0.0M
2023-02-21 74.10 76.20 74.10 76.20 0.0M
2023-02-20 74.50 74.50 73.90 74.30 0.0M
2023-02-17 75.10 75.10 74.20 74.20 0.0M
2023-02-16 74.80 74.90 74.40 74.60 0.0M
2023-02-15 74.50 75.30 74.50 74.80 0.0M
2023-02-14 75.10 75.10 74.40 74.50 0.0M
2023-02-13 74.90 75.00 74.20 74.40 0.0M
2023-02-10 75.90 75.90 74.80 74.90 0.0M
2023-02-09 75.00 75.80 75.00 75.50 0.0M
2023-02-08 74.50 75.00 74.40 74.60 0.0M
2023-02-07 75.10 75.20 74.40 74.60 0.0M
2023-02-06 75.50 75.60 74.00 75.10 0.0M
2023-02-03 75.10 76.60 75.10 75.50 0.0M
2023-02-02 74.30 74.90 74.20 74.60 0.0M
2023-02-01 74.00 74.50 73.50 74.00 0.0M
2023-01-31 72.60 73.70 72.60 73.70 0.0M
2023-01-30 73.30 73.30 71.10 72.80 0.0M
2023-01-17 71.10 72.30 71.10 71.80 0.0M
2023-01-16 71.00 71.20 70.50 71.10 0.0M
2023-01-13 70.60 71.30 70.50 71.10 0.0M
2023-01-12 72.30 72.30 70.90 71.00 0.0M
2023-01-11 71.80 72.50 71.50 71.60 0.0M
2023-01-10 71.50 71.50 70.90 71.20 0.0M
2023-01-09 71.60 71.80 70.40 71.20 0.0M
2023-01-06 71.00 71.50 71.00 71.40 0.0M
2023-01-05 70.30 71.30 70.30 71.20 0.0M
2023-01-04 70.40 70.90 69.90 70.30 0.0M
2023-01-03 70.80 70.80 69.70 70.30 0.0M