Gem Terminal Industry Co Ltd (2460)

2460
🏛️ 대만 →
18.20
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 18.20 18.20 18.10 18.20 0.1M
2025-09-30 17.85 18.35 17.55 18.30 0.2M
2025-09-26 19.00 19.00 18.25 18.50 0.2M
2025-09-25 18.50 19.30 18.50 18.75 0.2M
2025-09-24 19.00 19.00 18.50 18.70 0.1M
2025-09-23 19.25 19.25 18.60 18.85 0.1M
2025-09-22 19.20 19.30 18.80 19.00 0.1M
2025-09-19 18.95 19.20 18.95 19.10 0.1M
2025-09-18 19.00 19.30 18.80 18.95 0.1M
2025-09-17 19.00 19.20 18.75 18.80 0.1M
2025-09-16 18.35 19.00 18.35 19.00 0.2M
2025-09-15 18.80 18.80 18.30 18.55 0.1M
2025-09-12 18.50 18.70 18.40 18.55 0.0M
2025-09-11 18.85 18.85 18.40 18.50 0.2M
2025-09-10 18.70 18.95 18.60 18.85 0.1M
2025-09-09 19.45 19.45 18.70 18.95 0.2M
2025-09-08 18.80 19.50 18.60 19.45 0.2M
2025-09-05 18.65 18.80 18.50 18.75 0.1M
2025-09-04 18.80 19.10 18.40 18.65 0.1M
2025-09-03 18.75 18.95 18.70 18.80 0.1M
2025-09-02 19.10 19.10 18.55 18.65 0.2M
2025-09-01 19.75 19.75 18.65 19.10 0.3M
2025-08-29 20.00 20.00 19.10 19.45 0.3M
2025-08-28 20.10 20.10 19.70 19.75 0.4M
2025-08-27 20.15 20.15 19.70 19.95 0.3M
2025-08-26 20.05 20.65 19.80 20.10 0.6M
2025-08-25 19.70 20.45 19.50 20.00 0.7M
2025-08-22 18.70 19.45 18.70 19.25 0.9M
2025-08-21 17.80 18.25 17.80 18.10 0.2M
2025-08-20 17.80 18.15 17.55 18.00 0.2M
2025-08-19 17.75 18.30 17.65 18.00 0.5M
2025-08-18 18.15 18.40 17.10 17.35 1.2M
2025-08-15 19.30 19.35 18.15 18.20 0.9M
2025-08-14 19.85 20.00 19.20 19.50 0.3M
2025-08-13 20.10 20.20 19.65 19.65 0.3M
2025-08-12 20.05 20.25 19.60 20.25 0.4M
2025-08-11 20.50 20.55 19.20 20.00 1.5M
2025-08-08 17.95 19.85 17.85 19.85 0.8M
2025-08-07 18.15 18.15 17.85 18.05 0.1M
2025-08-06 18.40 18.40 17.95 18.00 0.1M
2025-08-05 18.45 18.55 18.05 18.30 0.3M
2025-08-04 17.15 17.90 17.15 17.90 0.3M
2025-08-01 16.45 17.30 16.45 17.15 0.2M
2025-07-31 16.85 16.85 16.60 16.80 0.1M
2025-07-30 16.75 16.80 16.55 16.80 0.2M
2025-07-29 16.90 16.90 16.55 16.70 0.1M
2025-07-28 16.85 17.00 16.65 16.80 0.2M
2025-07-25 17.10 17.10 16.85 17.00 0.1M
2025-07-24 17.05 17.15 16.80 17.00 0.1M
2025-07-23 17.30 17.30 16.95 17.15 0.1M
2025-07-22 17.35 17.40 16.75 16.90 0.2M
2025-07-21 17.30 17.40 17.25 17.40 0.1M
2025-07-18 17.75 17.75 17.30 17.50 0.1M
2025-07-17 17.60 17.85 17.40 17.65 0.2M
2025-07-16 17.25 17.70 17.25 17.60 0.2M
2025-07-15 17.35 17.55 17.30 17.50 0.0M
2025-07-14 17.45 17.55 17.35 17.45 0.0M
2025-07-11 17.40 17.55 17.25 17.45 0.1M
2025-07-10 17.35 17.70 17.35 17.45 0.1M
2025-07-09 17.80 17.95 17.50 17.60 0.1M
2025-07-08 17.95 17.95 17.20 17.45 0.1M
2025-07-07 17.50 17.75 17.35 17.40 0.0M
2025-07-04 17.95 17.95 17.40 17.50 0.1M
2025-07-03 17.75 17.95 17.75 17.95 0.1M
2025-07-02 17.60 17.75 17.60 17.65 0.0M
2025-07-01 17.80 17.95 17.60 17.75 0.1M
2025-06-30 18.15 18.15 17.50 17.50 0.1M
2025-06-27 18.45 18.60 17.65 17.95 0.7M
2025-06-26 18.40 18.45 17.80 18.45 0.5M
2025-06-25 16.80 17.00 16.65 16.80 0.0M
2025-06-24 16.95 17.00 16.65 16.80 0.1M
2025-06-23 16.50 16.50 15.80 16.30 0.1M
2025-06-20 17.05 17.05 16.70 16.90 0.1M
2025-06-19 17.20 17.45 17.05 17.15 0.1M
2025-06-18 17.05 17.60 17.05 17.45 0.1M
2025-06-17 17.45 17.45 17.05 17.45 0.1M
2025-06-16 17.20 17.45 17.15 17.45 0.1M
2025-06-13 17.55 17.65 17.20 17.40 0.1M
2025-06-12 17.70 17.85 17.55 17.75 0.1M
2025-06-11 17.45 17.90 17.45 17.90 0.1M
2025-06-10 17.90 18.15 17.70 17.75 0.1M
2025-06-09 18.15 18.30 17.90 18.10 0.1M
2025-06-06 17.70 18.40 17.45 18.30 0.2M
2025-06-05 18.05 18.05 17.75 17.90 0.1M
2025-06-04 17.45 18.20 17.45 18.10 0.1M
2025-06-03 17.20 17.65 17.20 17.50 0.1M
2025-06-02 17.70 18.05 17.20 17.25 0.1M
2025-05-29 18.15 18.25 17.80 18.10 0.1M
2025-05-28 18.20 18.20 17.65 17.90 0.1M
2025-05-27 18.25 18.25 17.85 18.00 0.1M
2025-05-26 18.25 18.30 17.95 18.20 0.2M
2025-05-23 18.50 18.70 18.30 18.50 0.1M
2025-05-22 18.40 18.75 18.35 18.70 0.0M
2025-05-21 19.00 19.00 18.25 18.80 0.2M
2025-05-20 18.75 18.95 18.45 18.85 0.0M
2025-05-19 18.60 18.80 18.30 18.50 0.1M
2025-05-16 18.95 19.00 18.60 18.80 0.1M
2025-05-15 19.15 19.35 18.80 18.90 0.1M
2025-05-14 18.75 19.10 18.55 19.10 0.3M
2025-05-13 18.70 19.00 18.25 18.25 0.3M
2025-05-12 18.65 18.75 18.35 18.60 0.1M
2025-05-09 18.65 18.65 17.95 18.50 0.1M
2025-05-08 18.00 18.35 18.00 18.30 0.1M
2025-05-07 18.50 18.50 17.75 18.00 0.1M
2025-05-06 17.75 18.30 17.75 18.30 0.1M
2025-05-05 18.80 18.80 17.45 17.75 0.4M
2025-05-02 18.90 19.00 18.60 18.75 0.2M
2025-04-30 19.30 19.45 18.75 18.80 0.3M
2025-04-29 19.70 19.85 19.05 19.10 1.4M
2025-04-28 16.90 18.55 16.90 18.55 0.5M
2025-04-25 16.85 17.00 16.70 16.90 0.2M
2025-04-24 17.05 17.05 16.65 16.75 0.3M
2025-04-23 16.40 17.25 16.40 17.20 0.3M
2025-04-22 16.20 16.30 16.00 16.00 0.3M
2025-04-21 16.80 16.80 15.95 16.10 0.2M
2025-04-18 16.60 16.75 16.45 16.50 0.1M
2025-04-17 16.25 16.70 16.25 16.45 0.1M
2025-04-16 17.00 17.00 16.45 16.80 0.3M
2025-04-15 15.60 17.00 15.60 16.85 0.5M
2025-04-14 16.45 16.45 15.40 15.50 0.6M
2025-04-11 14.55 15.70 14.55 15.60 0.6M
2025-04-10 15.20 16.10 15.20 16.10 1.2M
2025-04-09 14.65 14.65 14.65 14.65 0.9M
2025-04-08 16.25 16.25 16.25 16.25 0.4M
2025-04-07 18.05 18.05 18.05 18.05 0.1M
2025-04-02 19.70 20.20 19.60 20.05 0.1M
2025-04-01 19.15 20.10 19.15 19.65 0.3M
2025-03-31 20.15 20.20 18.90 19.10 1.0M
2025-03-28 22.05 22.05 20.55 20.95 0.5M
2025-03-27 21.90 22.10 21.70 21.95 0.2M
2025-03-26 21.90 22.15 21.85 21.90 0.1M
2025-03-25 22.00 22.00 21.50 21.90 0.2M
2025-03-24 21.80 22.05 21.60 21.85 0.3M
2025-03-21 22.10 22.10 21.60 21.75 0.1M
2025-03-20 22.00 22.20 21.80 21.90 0.1M
2025-03-19 21.80 22.05 21.60 22.00 0.1M
2025-03-18 22.75 22.75 21.80 21.80 0.2M
2025-03-17 22.20 22.55 22.20 22.30 0.1M
2025-03-14 22.05 22.35 21.65 22.20 0.2M
2025-03-13 22.50 22.60 21.70 21.70 0.3M
2025-03-12 23.00 23.00 22.30 22.50 0.1M
2025-03-11 23.00 23.00 22.05 22.70 0.1M
2025-03-10 23.30 23.35 22.90 23.05 0.3M
2025-03-07 23.30 23.45 23.20 23.45 0.2M
2025-03-06 23.95 23.95 23.45 23.50 0.1M
2025-03-05 23.60 23.95 23.55 23.95 0.0M
2025-03-04 23.30 23.80 23.15 23.80 0.1M
2025-03-03 23.70 23.70 23.10 23.40 0.2M
2025-02-27 24.60 24.60 23.60 23.65 0.3M
2025-02-26 23.90 24.90 23.85 24.45 0.5M
2025-02-25 24.15 24.15 23.65 23.80 0.1M
2025-02-24 24.25 24.25 24.00 24.15 0.1M
2025-02-21 24.40 24.85 24.00 24.40 0.2M
2025-02-20 24.00 24.35 23.85 24.35 0.2M
2025-02-19 23.75 24.10 23.55 23.95 0.2M
2025-02-18 23.60 23.75 23.45 23.50 0.1M
2025-02-17 23.70 23.80 23.45 23.60 0.1M
2025-02-14 23.65 23.85 23.35 23.60 0.1M
2025-02-13 23.65 23.75 23.40 23.55 0.2M
2025-02-12 23.50 23.80 23.25 23.40 0.2M
2025-02-11 23.85 23.85 23.50 23.60 0.2M
2025-02-10 23.95 24.00 23.35 23.80 0.3M
2025-02-07 23.05 24.30 23.05 24.10 0.4M
2025-02-06 22.90 23.10 22.70 23.05 0.1M
2025-02-05 23.00 23.10 22.60 22.85 0.1M
2025-02-04 22.20 23.15 22.20 22.60 0.2M
2025-02-03 22.55 22.70 21.70 22.10 0.2M
2025-01-22 22.00 23.60 21.95 22.70 0.8M
2025-01-21 21.75 21.90 21.60 21.65 0.0M
2025-01-20 21.55 21.95 21.45 21.85 0.1M
2025-01-17 21.85 21.85 21.60 21.75 0.0M
2025-01-16 22.00 22.00 21.65 21.65 0.1M
2025-01-15 21.60 21.85 21.50 21.65 0.1M
2025-01-14 21.85 21.85 21.30 21.60 0.1M
2025-01-13 21.50 22.10 21.20 21.70 0.7M
2025-01-10 22.00 22.25 21.70 22.00 0.2M
2025-01-09 22.25 22.25 21.20 22.00 0.3M
2025-01-08 22.00 22.20 21.55 22.00 0.1M
2025-01-07 22.70 22.70 22.00 22.00 0.2M
2025-01-06 22.00 22.60 21.80 22.50 0.2M
2025-01-03 23.15 23.20 21.60 21.80 0.8M
2025-01-02 23.00 23.40 23.00 23.00 0.2M