Dimerco Express (5609)

5609
🏛️ 대만 →
77.70
마지막 업데이트: 2025-10-07
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 81.60 81.80 81.30 81.50 0.1M
2024-12-30 81.80 81.90 81.60 81.60 0.0M
2024-12-27 81.40 81.70 81.30 81.60 0.0M
2024-12-26 81.30 81.80 81.30 81.40 0.0M
2024-12-25 81.70 81.70 81.20 81.50 0.0M
2024-12-24 81.60 82.10 81.40 81.70 0.0M
2024-12-23 80.70 81.80 80.60 81.60 0.0M
2024-12-20 80.80 81.30 80.80 81.00 0.0M
2024-12-19 81.00 81.20 80.60 81.00 0.0M
2024-12-18 81.50 81.60 81.10 81.20 0.1M
2024-12-17 81.20 81.60 81.20 81.30 0.0M
2024-12-16 81.20 81.40 81.10 81.20 0.0M
2024-12-13 81.80 81.80 81.20 81.20 0.0M
2024-12-12 81.90 82.10 81.80 81.80 0.0M
2024-12-11 82.70 83.00 81.80 81.80 0.0M
2024-12-10 83.30 83.80 82.50 82.60 0.0M
2024-12-09 83.00 83.90 82.70 83.30 0.0M
2024-12-06 82.20 84.10 82.00 82.60 0.0M
2024-12-05 81.60 82.30 81.60 82.10 0.0M
2024-12-04 82.30 82.30 81.50 81.80 0.0M
2024-12-03 82.00 82.90 81.80 82.30 0.0M
2024-12-02 81.80 82.20 81.80 82.00 0.0M
2024-11-29 82.00 82.00 81.50 81.80 0.0M
2024-11-28 82.50 82.50 81.90 82.00 0.0M
2024-11-27 83.50 83.50 82.60 82.70 0.0M
2024-11-26 83.60 83.70 83.10 83.30 0.0M
2024-11-25 84.30 84.30 83.60 83.80 0.0M
2024-11-22 84.20 84.20 83.60 83.70 0.0M
2024-11-21 83.70 84.20 83.00 84.20 0.0M
2024-11-20 83.70 84.70 83.70 83.90 0.0M
2024-11-19 84.40 84.40 83.00 83.70 0.0M
2024-11-18 83.20 83.20 82.30 82.80 0.0M
2024-11-15 82.80 84.00 82.80 83.10 0.0M
2024-11-14 84.00 84.00 82.80 82.80 0.0M
2024-11-13 85.90 86.50 83.50 84.00 0.0M
2024-11-12 87.90 88.00 87.10 87.40 0.0M
2024-11-11 87.10 87.60 87.10 87.60 0.0M
2024-11-08 88.00 88.00 86.80 86.80 0.0M
2024-11-07 86.70 88.10 86.30 87.30 0.0M
2024-11-06 86.20 86.70 85.10 86.00 0.0M
2024-11-05 85.00 85.70 84.80 85.20 0.0M
2024-11-04 85.20 85.50 85.10 85.20 0.0M
2024-11-01 84.60 85.40 84.50 85.10 0.0M
2024-10-30 84.70 84.80 84.60 84.60 0.0M
2024-10-29 85.40 85.40 84.50 84.90 0.1M
2024-10-28 85.50 85.70 85.40 85.40 0.0M
2024-10-25 85.10 85.60 85.00 85.40 0.0M
2024-10-24 85.50 85.70 85.00 85.00 0.0M
2024-10-23 86.30 86.30 85.50 85.50 0.0M
2024-10-22 85.00 85.90 85.00 85.40 0.0M
2024-10-21 84.00 85.30 84.00 85.10 0.0M
2024-10-18 85.40 86.40 83.30 83.30 0.0M
2024-10-17 85.40 86.00 85.40 85.60 0.0M
2024-10-16 85.30 85.80 85.30 85.40 0.0M
2024-10-15 85.80 86.00 85.40 85.50 0.0M
2024-10-14 86.40 86.80 85.50 85.70 0.0M
2024-10-11 87.10 87.50 86.40 86.40 0.0M
2024-10-09 87.60 88.00 86.90 87.40 0.0M
2024-10-08 88.40 88.80 87.20 87.40 0.0M
2024-10-07 86.70 88.20 86.60 87.70 0.0M
2024-10-04 87.10 87.60 86.00 86.30 0.0M
2024-10-01 87.50 88.00 87.40 87.80 0.0M
2024-09-30 87.80 88.60 87.50 87.50 0.1M
2024-09-27 87.40 88.10 87.30 88.10 0.0M
2024-09-26 88.30 88.30 87.30 87.30 0.0M
2024-09-25 88.10 88.50 87.70 88.00 0.0M
2024-09-24 87.00 88.00 87.00 88.00 0.2M
2024-09-23 86.30 86.80 86.10 86.40 0.0M
2024-09-20 86.50 86.60 85.90 86.20 0.0M
2024-09-19 85.80 86.70 85.80 86.40 0.0M
2024-09-18 86.10 86.90 86.10 86.30 0.0M
2024-09-16 85.90 86.60 85.80 86.40 0.0M
2024-09-13 86.50 86.50 85.80 85.90 0.0M
2024-09-12 85.30 86.50 85.30 86.50 0.0M
2024-09-11 85.10 85.80 85.00 85.40 0.0M
2024-09-10 85.60 86.20 84.80 85.00 0.0M
2024-09-09 83.10 86.00 83.10 85.60 0.0M
2024-09-06 87.90 87.90 85.70 87.10 0.0M
2024-09-05 85.70 86.60 85.50 85.50 0.0M
2024-09-04 87.60 87.60 84.70 85.50 0.0M
2024-09-03 87.30 88.60 87.30 87.70 0.0M
2024-09-02 89.90 89.90 88.10 88.10 0.0M
2024-08-30 88.10 89.00 88.10 88.40 0.0M
2024-08-29 88.00 88.80 88.00 88.40 0.0M
2024-08-28 88.30 88.70 88.10 88.40 0.0M
2024-08-27 88.70 88.70 88.40 88.40 0.0M
2024-08-26 88.60 90.00 88.60 89.00 0.0M
2024-08-23 88.80 88.80 88.50 88.60 0.0M
2024-08-22 88.70 89.00 88.40 88.50 0.0M
2024-08-21 88.40 89.10 88.40 88.60 0.0M
2024-08-20 89.10 89.60 89.00 89.00 0.0M
2024-08-19 89.30 89.50 88.60 88.70 0.0M
2024-08-16 91.00 91.00 89.40 89.70 0.0M
2024-08-15 90.00 90.60 89.50 89.50 0.0M
2024-08-14 88.80 89.30 88.60 88.60 0.0M
2024-08-13 88.80 89.10 88.00 88.80 0.0M
2024-08-12 89.40 89.40 87.80 88.80 0.0M
2024-08-09 89.90 89.90 87.30 87.40 0.0M
2024-08-08 88.50 88.50 86.60 87.20 0.0M
2024-08-07 85.70 88.30 85.20 88.30 0.0M
2024-08-06 82.00 84.80 81.80 84.60 0.0M
2024-08-05 88.70 88.70 82.00 82.40 0.0M
2024-08-02 90.10 90.10 88.70 88.70 0.0M
2024-08-01 88.70 90.20 88.70 90.20 0.0M
2024-07-31 88.70 88.90 88.30 88.50 0.0M
2024-07-30 89.00 89.00 87.30 88.70 0.0M
2024-07-29 89.90 89.90 89.10 89.10 0.0M
2024-07-26 90.00 90.50 89.20 89.70 0.0M
2024-07-23 89.40 90.80 89.40 90.70 0.0M
2024-07-22 91.60 91.60 89.20 89.50 0.0M
2024-07-19 93.40 93.40 91.40 91.60 0.0M
2024-07-18 93.00 93.40 92.10 92.70 0.0M
2024-07-17 93.20 93.80 93.20 93.30 0.0M
2024-07-16 93.90 94.50 93.30 93.60 0.0M
2024-07-15 92.50 93.50 92.10 93.10 0.0M
2024-07-12 91.70 92.40 91.10 91.80 0.0M
2024-07-11 93.00 93.40 91.80 91.90 0.0M
2024-07-10 93.70 93.70 91.70 93.00 0.0M
2024-07-09 93.00 93.70 92.10 93.30 0.0M
2024-07-08 91.50 92.20 89.90 92.00 0.0M
2024-07-05 91.90 92.10 91.50 91.60 0.0M
2024-07-04 92.60 92.90 91.80 91.90 0.0M
2024-07-03 92.00 92.70 91.80 92.60 0.0M
2024-07-02 90.40 91.80 90.30 91.40 0.0M
2024-07-01 90.10 90.80 90.10 90.30 0.0M
2024-06-28 91.10 91.40 90.80 90.80 0.0M
2024-06-27 90.80 91.60 90.50 91.10 0.0M
2024-06-26 90.80 91.40 90.80 91.00 0.0M
2024-06-25 89.90 90.60 88.50 90.20 0.0M
2024-06-24 90.50 90.50 89.80 89.90 0.0M
2024-06-21 90.10 90.90 89.90 90.80 0.0M
2024-06-20 89.90 90.50 89.60 90.10 0.0M
2024-06-19 89.90 90.40 89.40 89.80 0.0M
2024-06-18 89.70 89.80 89.00 89.80 0.0M
2024-06-17 90.10 90.10 88.70 89.10 0.0M
2024-06-14 90.00 90.00 89.00 89.70 0.0M
2024-06-13 88.70 89.80 88.70 89.50 0.0M
2024-06-12 91.30 91.30 88.50 88.50 0.0M
2024-06-11 95.90 96.30 91.40 91.50 0.0M
2024-06-07 94.50 97.40 94.40 95.70 0.0M
2024-06-06 94.10 94.80 92.80 94.40 0.0M
2024-06-05 100.50 102.00 100.00 101.00 0.0M
2024-06-04 99.30 100.50 98.50 99.80 0.0M
2024-06-03 99.80 99.90 98.50 99.30 0.0M
2024-05-31 99.80 100.50 98.50 98.70 0.0M
2024-05-30 99.30 101.00 99.20 99.80 0.0M
2024-05-29 101.50 101.50 99.30 99.80 0.0M
2024-05-28 100.50 101.50 100.00 100.00 0.0M
2024-05-27 99.10 101.00 99.00 100.00 0.0M
2024-05-24 97.20 98.80 96.60 98.50 0.0M
2024-05-23 99.00 99.30 97.40 97.40 0.0M
2024-05-22 98.10 98.90 97.90 98.90 0.0M
2024-05-21 97.30 97.90 97.00 97.90 0.0M
2024-05-20 97.00 97.50 96.80 97.30 0.0M
2024-05-17 97.90 97.90 96.60 96.60 0.0M
2024-05-16 96.20 97.70 96.20 97.70 0.0M
2024-05-15 96.70 97.30 95.10 96.20 0.0M
2024-05-14 99.00 99.50 95.30 96.40 0.0M
2024-05-13 102.50 105.50 100.00 101.00 0.0M
2024-05-10 97.70 104.00 96.70 99.90 0.0M
2024-05-09 96.80 98.90 96.60 97.50 0.0M
2024-05-08 97.00 99.50 95.90 96.10 0.0M
2024-05-07 95.20 96.00 95.00 96.00 0.0M
2024-05-06 94.00 95.20 93.50 95.20 0.0M
2024-05-03 95.00 95.00 93.90 94.20 0.0M
2024-05-02 94.90 95.80 94.10 94.40 0.0M
2024-04-30 93.50 93.80 92.40 93.70 0.0M
2024-04-29 93.10 93.80 92.70 93.50 0.0M
2024-04-26 92.00 92.80 92.00 92.40 0.0M
2024-04-25 92.40 93.10 92.00 92.00 0.0M
2024-04-24 92.80 93.10 92.50 92.70 0.0M
2024-04-23 92.30 93.00 91.80 92.20 0.0M
2024-04-22 95.30 95.90 91.50 91.50 0.0M
2024-04-19 91.60 95.20 90.30 95.20 0.0M
2024-04-18 91.70 92.20 91.40 91.60 0.0M
2024-04-17 90.50 92.00 90.50 91.70 0.0M
2024-04-16 90.90 90.90 89.20 89.80 0.0M
2024-04-15 91.50 91.80 90.40 90.80 0.0M
2024-04-12 91.20 92.80 91.20 92.40 0.0M
2024-04-11 91.50 92.10 91.20 91.40 0.0M
2024-04-10 92.30 92.30 91.40 91.50 0.0M
2024-04-09 90.50 92.50 90.50 92.20 0.0M
2024-04-08 89.30 90.30 89.30 90.30 0.0M
2024-04-03 89.00 89.90 89.00 89.30 0.0M
2024-04-02 89.60 90.00 88.80 89.90 0.0M
2024-04-01 90.10 90.50 89.50 89.60 0.0M
2024-03-29 90.20 90.40 89.90 90.10 0.0M
2024-03-28 90.50 90.70 90.00 90.20 0.0M
2024-03-27 88.50 90.70 88.50 90.70 0.0M
2024-03-26 90.10 90.10 88.00 88.50 0.0M
2024-03-25 90.20 90.40 89.80 90.10 0.0M
2024-03-22 90.50 90.50 89.70 90.20 0.0M
2024-03-21 90.00 90.60 89.60 90.60 0.0M
2024-03-20 90.20 91.10 89.50 89.60 0.0M
2024-03-19 89.00 90.40 89.00 90.40 0.0M
2024-03-18 90.00 90.60 89.10 89.40 0.0M
2024-03-15 90.90 90.90 89.50 90.00 0.0M
2024-03-14 91.00 91.20 89.10 91.00 0.0M
2024-03-13 90.00 91.00 89.90 90.70 0.0M
2024-03-12 88.50 89.50 88.50 89.10 0.0M
2024-03-11 86.80 88.50 86.70 88.20 0.0M
2024-03-08 87.50 87.50 85.10 86.80 0.0M
2024-03-07 86.50 86.80 85.80 86.70 0.0M
2024-03-06 85.00 86.60 84.90 86.50 0.0M
2024-03-05 83.90 84.90 83.90 84.80 0.0M
2024-03-04 84.40 84.50 83.20 83.90 0.0M
2024-03-01 84.50 84.60 84.10 84.30 0.0M
2024-02-29 83.50 84.60 83.50 84.50 0.0M
2024-02-27 84.20 84.80 83.50 83.90 0.0M
2024-02-26 85.00 85.80 84.40 84.40 0.0M
2024-02-23 85.10 85.10 84.20 84.50 0.0M
2024-02-22 84.30 85.30 83.90 85.00 0.0M
2024-02-21 83.60 84.90 83.40 84.20 0.0M
2024-02-20 83.50 83.50 82.50 83.10 0.0M
2024-02-19 83.00 83.00 82.30 82.90 0.0M
2024-02-16 84.00 84.30 83.00 83.00 0.0M
2024-02-15 85.40 85.50 82.80 83.50 0.0M
2024-02-05 86.00 87.00 85.10 85.30 0.0M
2024-02-02 87.80 87.90 86.60 86.60 0.0M
2024-02-01 87.80 88.00 86.90 87.50 0.0M
2024-01-31 87.60 87.90 86.80 87.50 0.0M
2024-01-30 88.00 88.10 86.50 87.50 0.0M
2024-01-29 86.80 88.00 86.80 87.80 0.0M
2024-01-26 88.10 88.50 86.40 87.20 0.0M
2024-01-25 88.50 88.50 87.50 87.50 0.0M
2024-01-24 87.80 88.50 87.80 88.10 0.0M
2024-01-23 87.70 87.90 86.60 87.80 0.0M
2024-01-22 86.90 87.70 86.60 87.50 0.0M
2024-01-19 86.20 86.70 85.30 86.60 0.0M
2024-01-18 85.80 86.00 84.80 85.90 0.0M
2024-01-17 85.80 86.30 85.00 85.30 0.0M
2024-01-16 86.80 86.90 85.20 86.10 0.0M
2024-01-15 85.30 86.90 85.10 86.60 0.0M
2024-01-12 84.00 85.20 84.00 85.00 0.0M
2024-01-11 83.10 84.50 83.10 84.50 0.0M
2024-01-10 84.60 84.60 82.80 83.50 0.0M
2024-01-09 87.00 87.30 83.40 83.80 0.0M
2024-01-08 88.20 88.20 85.20 86.90 0.0M
2024-01-05 85.80 87.00 85.50 87.00 0.0M
2024-01-04 84.50 86.50 84.10 85.50 0.0M
2024-01-03 84.50 84.60 83.80 84.10 0.0M
2024-01-02 84.10 85.80 84.10 84.20 0.0M