Jorjin Technologies (4980)

4980
🏛️ 대만 →
31.30
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 34.00 34.00 33.60 34.00 0.0M
2023-12-28 34.40 34.40 33.00 33.80 0.0M
2023-12-27 33.55 34.00 32.60 34.00 0.0M
2023-12-26 32.25 33.65 32.25 33.30 0.0M
2023-12-25 32.35 33.65 32.20 32.95 0.0M
2023-12-22 32.30 32.45 32.10 32.45 0.1M
2023-12-21 32.15 32.40 32.15 32.40 0.0M
2023-12-20 32.00 32.50 32.00 32.50 0.0M
2023-12-19 32.10 32.35 32.10 32.20 0.0M
2023-12-18 32.25 32.55 32.00 32.50 0.1M
2023-12-15 32.45 32.50 32.05 32.35 0.1M
2023-12-14 32.00 32.45 32.00 32.45 0.0M
2023-12-13 32.60 32.60 31.90 32.20 0.0M
2023-12-12 33.10 33.10 32.00 32.50 0.1M
2023-12-11 34.45 34.45 32.05 33.10 0.0M
2023-12-08 33.00 34.40 32.50 34.40 0.1M
2023-12-07 32.75 33.65 32.45 32.80 0.1M
2023-12-06 32.90 34.25 32.10 32.75 0.1M
2023-12-05 32.90 34.10 32.30 33.35 0.1M
2023-12-04 34.00 34.50 32.45 33.85 0.2M
2023-12-01 34.15 34.25 33.60 33.95 0.0M
2023-11-30 34.40 35.60 32.45 34.15 0.1M
2023-11-29 34.40 35.00 33.95 34.40 0.1M
2023-11-28 35.70 35.70 33.95 34.00 0.0M
2023-11-27 34.45 35.70 34.05 35.70 0.0M
2023-11-24 35.40 35.40 34.00 34.45 0.0M
2023-11-23 33.85 35.10 33.85 34.50 0.1M
2023-11-22 34.30 34.50 34.00 34.40 0.1M
2023-11-21 34.40 34.85 34.15 34.60 0.1M
2023-11-20 36.10 36.10 34.40 34.75 0.0M
2023-11-17 34.20 35.75 34.05 35.35 0.0M
2023-11-16 34.45 34.45 34.00 34.15 0.0M
2023-11-15 34.40 34.45 34.00 34.45 0.1M
2023-11-14 34.35 34.35 33.85 34.35 0.1M
2023-11-13 35.70 36.40 33.90 34.15 0.2M
2023-11-10 35.60 37.40 35.60 36.50 0.0M
2023-11-09 37.00 37.00 35.75 36.45 0.0M
2023-11-08 36.10 36.80 36.10 36.15 0.0M
2023-11-07 36.75 36.95 36.65 36.95 0.0M
2023-11-06 37.20 37.20 36.60 36.60 0.0M
2023-11-03 37.35 37.40 36.95 37.40 0.0M
2023-11-02 37.20 37.45 36.85 37.35 0.0M
2023-11-01 37.00 38.00 36.90 37.20 0.0M
2023-10-31 36.80 37.95 36.30 37.95 0.1M
2023-10-30 36.60 37.10 36.30 37.05 0.1M
2023-10-27 36.35 37.85 36.00 36.35 0.0M
2023-10-26 35.90 36.60 35.80 36.30 0.0M
2023-10-25 37.05 37.15 35.85 37.00 0.1M
2023-10-24 37.95 37.95 36.55 37.00 0.1M
2023-10-23 38.00 38.00 37.30 37.50 0.0M
2023-10-20 38.95 38.95 37.10 38.00 0.0M
2023-10-19 37.40 38.00 37.30 38.00 0.0M
2023-10-18 38.45 38.45 37.55 37.90 0.1M
2023-10-17 38.40 38.45 37.40 38.45 0.0M
2023-10-16 38.45 38.55 37.95 38.35 0.0M
2023-10-13 38.05 38.95 37.70 38.40 0.0M
2023-10-12 38.40 38.70 36.70 38.55 0.1M
2023-10-11 38.65 39.00 38.35 39.00 0.0M
2023-10-06 39.35 39.45 38.65 39.10 0.0M
2023-10-05 39.10 39.60 38.75 39.35 0.0M
2023-10-04 39.20 39.20 37.55 39.10 0.0M
2023-10-03 39.25 39.30 38.40 39.25 0.0M
2023-10-02 39.80 39.80 39.00 39.20 0.0M
2023-09-28 39.35 40.00 38.85 39.30 0.1M
2023-09-27 39.35 39.55 38.90 39.35 0.0M
2023-09-26 39.40 39.50 38.80 39.35 0.0M
2023-09-25 39.60 39.60 38.85 39.40 0.0M
2023-09-22 39.55 39.60 39.05 39.55 0.0M
2023-09-21 39.40 39.65 38.50 39.60 0.0M
2023-09-20 39.65 39.65 38.80 39.40 0.0M
2023-09-19 39.35 40.00 38.40 39.65 0.0M
2023-09-18 39.35 40.15 38.65 39.30 0.1M
2023-09-15 40.25 40.60 39.35 39.50 0.0M
2023-09-14 40.15 40.95 39.35 40.25 0.0M
2023-09-13 39.65 41.05 39.50 40.10 0.1M
2023-09-12 39.75 39.95 39.05 39.50 0.0M
2023-09-11 39.65 39.90 39.20 39.70 0.0M
2023-09-08 39.60 39.65 39.00 39.65 0.0M
2023-09-07 39.80 40.60 39.00 39.55 0.1M
2023-09-06 40.00 40.00 39.20 39.70 0.0M
2023-09-05 39.10 39.40 38.80 39.40 0.1M
2023-09-04 39.00 39.55 38.80 39.05 0.1M
2023-09-01 38.90 39.25 38.70 39.00 0.0M
2023-08-31 39.85 39.85 38.75 39.30 0.0M
2023-08-30 39.10 40.15 38.40 39.95 0.0M
2023-08-29 38.45 40.00 38.25 39.10 0.0M
2023-08-28 39.60 40.00 37.90 39.30 0.2M
2023-08-25 40.40 40.55 39.65 40.45 0.0M
2023-08-24 40.15 41.30 39.70 40.60 0.0M
2023-08-23 39.95 40.20 39.15 40.15 0.1M
2023-08-22 39.35 40.15 38.95 39.95 0.1M
2023-08-21 40.90 40.90 39.05 40.15 0.0M
2023-08-18 40.75 41.10 39.85 40.25 0.1M
2023-08-17 41.95 41.95 39.95 40.75 0.0M
2023-08-16 42.15 42.15 39.90 40.95 0.1M
2023-08-15 41.15 42.25 41.00 42.20 0.1M
2023-08-14 44.35 44.45 41.00 42.00 0.2M
2023-08-11 45.45 46.00 44.35 44.75 0.2M
2023-08-10 45.90 46.10 45.45 45.65 0.1M
2023-08-09 47.05 47.05 45.95 46.30 0.1M
2023-08-08 47.65 47.75 45.35 47.05 0.2M
2023-08-07 47.35 48.40 47.35 48.10 0.2M
2023-08-04 47.00 49.00 46.85 48.70 0.5M
2023-08-02 47.15 47.15 46.00 47.00 0.0M
2023-08-01 46.70 47.20 45.95 47.10 0.2M
2023-07-31 46.65 48.55 46.20 47.00 0.1M
2023-07-28 46.45 47.95 45.85 46.60 0.1M
2023-07-27 46.15 46.65 46.00 46.55 0.1M
2023-07-26 46.00 46.70 45.75 46.70 0.1M
2023-07-25 46.00 46.70 45.90 46.35 0.1M
2023-07-24 46.15 47.50 45.80 47.30 0.1M
2023-07-21 46.75 46.75 45.85 46.55 0.1M
2023-07-20 46.60 46.70 45.95 46.70 0.0M
2023-07-19 46.50 46.50 45.85 46.25 0.0M
2023-07-18 46.10 46.80 45.85 46.70 0.1M
2023-07-17 46.65 47.60 46.35 47.00 0.1M
2023-07-14 46.40 48.00 46.00 46.90 0.1M
2023-07-13 47.55 48.10 45.90 46.90 0.1M
2023-07-12 47.60 48.60 46.65 47.50 0.2M
2023-07-11 46.25 49.60 46.25 47.60 0.1M
2023-07-10 45.90 46.60 45.75 46.00 0.0M
2023-07-07 46.15 46.75 45.80 46.70 0.1M
2023-07-06 46.65 46.75 46.10 46.20 0.1M
2023-07-05 47.00 47.15 46.65 47.10 0.1M
2023-07-04 49.00 49.00 46.80 47.25 0.1M
2023-07-03 48.00 48.00 46.05 47.85 0.1M
2023-06-30 47.30 48.10 47.10 47.40 0.1M
2023-06-29 48.05 48.05 47.30 47.90 0.1M
2023-06-28 47.85 48.35 47.65 48.10 0.1M
2023-06-27 48.00 48.85 47.25 47.85 0.1M
2023-06-26 49.00 49.80 48.40 49.10 0.1M
2023-06-21 49.50 49.95 49.00 49.95 0.0M
2023-06-20 50.20 50.20 49.15 49.35 0.1M
2023-06-19 49.55 51.20 49.50 50.10 0.4M
2023-06-16 49.05 50.00 47.90 49.55 0.2M
2023-06-15 49.00 49.75 48.05 48.85 0.2M
2023-06-14 49.00 49.10 47.95 48.45 0.2M
2023-06-13 49.75 49.80 48.85 49.00 0.2M
2023-06-12 49.15 50.10 49.00 49.05 0.2M
2023-06-09 49.60 50.10 49.15 49.80 0.1M
2023-06-08 50.00 50.00 48.90 49.10 0.1M
2023-06-07 48.85 49.95 48.80 49.45 0.2M
2023-06-06 53.30 54.20 48.60 49.55 0.9M
2023-06-05 51.70 55.20 51.70 53.90 0.6M
2023-06-02 50.40 51.70 49.50 51.20 0.5M
2023-06-01 50.20 50.30 49.40 50.30 0.1M
2023-05-31 49.45 50.60 49.45 50.20 0.1M
2023-05-30 50.90 50.90 49.65 50.20 0.2M
2023-05-29 49.75 49.75 48.60 49.60 0.1M
2023-05-26 50.00 50.00 47.80 49.60 0.1M
2023-05-25 50.00 50.10 49.40 49.55 0.1M
2023-05-24 50.20 50.20 49.40 50.00 0.0M
2023-05-23 49.30 51.20 49.30 50.80 0.1M
2023-05-22 48.00 50.90 48.00 50.30 0.4M
2023-05-19 48.00 48.10 47.00 47.95 0.0M
2023-05-18 48.15 48.15 47.05 48.10 0.0M
2023-05-17 47.55 48.85 47.55 48.15 0.0M
2023-05-16 47.30 48.65 47.15 47.55 0.1M
2023-05-15 47.45 48.15 46.80 47.30 0.1M
2023-05-12 45.60 49.60 45.55 47.45 0.1M
2023-05-11 49.00 49.00 45.55 47.85 0.1M
2023-05-10 49.15 49.15 47.95 48.50 0.1M
2023-05-09 50.00 50.00 48.00 49.15 0.0M
2023-05-08 50.60 50.60 49.05 49.45 0.1M
2023-05-05 50.00 51.20 50.00 50.50 0.1M
2023-05-04 50.00 50.80 49.80 50.60 0.3M
2023-05-03 49.10 49.95 48.85 49.95 0.1M
2023-05-02 49.20 49.35 48.30 49.35 0.1M
2023-04-28 48.10 49.20 47.90 49.20 0.1M
2023-04-27 47.40 48.40 47.00 48.05 0.1M
2023-04-26 48.50 48.50 47.25 47.75 0.1M
2023-04-25 49.00 50.00 47.35 48.15 0.2M
2023-04-24 48.30 50.60 48.15 49.80 0.2M
2023-04-21 48.60 48.85 47.60 48.30 0.3M
2023-04-20 48.75 48.95 47.85 48.05 0.3M
2023-04-19 50.50 51.40 46.55 48.75 0.4M
2023-04-18 51.60 51.60 49.70 50.50 0.2M
2023-04-17 49.25 51.90 48.55 51.90 0.3M
2023-04-14 49.85 51.00 48.60 49.25 0.3M
2023-04-13 50.50 51.20 49.65 50.30 0.1M
2023-04-12 50.10 50.80 47.90 50.50 0.1M
2023-04-11 50.20 50.20 47.30 49.95 0.2M
2023-04-10 49.90 50.50 49.65 50.20 0.2M
2023-04-07 51.00 51.10 49.45 49.70 0.2M
2023-04-06 52.00 52.60 49.85 50.90 0.2M
2023-03-31 53.20 53.20 51.30 52.00 0.2M
2023-03-30 53.00 54.00 52.30 53.00 0.2M
2023-03-29 52.00 54.20 51.30 52.70 0.2M
2023-03-28 55.50 55.50 48.90 51.50 1.0M
2023-03-27 55.50 58.20 55.00 56.00 0.5M
2023-03-24 56.00 57.40 54.80 55.50 0.2M
2023-03-23 54.00 56.90 52.80 55.50 0.4M
2023-03-22 56.20 56.20 53.40 53.90 0.4M
2023-03-21 59.50 59.50 53.40 56.20 0.9M
2023-03-20 56.30 61.20 55.00 58.80 1.5M
2023-03-17 55.00 55.20 53.00 54.70 0.5M
2023-03-16 53.80 56.90 51.10 54.20 0.5M
2023-03-15 51.70 54.00 50.30 53.80 0.4M
2023-03-14 50.50 51.10 49.60 50.60 0.2M
2023-03-13 51.20 53.00 47.65 50.20 0.3M
2023-03-10 53.00 53.90 49.80 52.20 0.2M
2023-03-09 53.20 53.90 52.60 53.20 0.1M
2023-03-08 53.50 53.50 52.80 53.20 0.1M
2023-03-07 55.00 55.20 51.30 53.40 0.2M
2023-03-06 54.40 56.20 54.40 55.00 0.4M
2023-03-03 53.00 55.20 52.40 54.40 0.5M
2023-03-02 54.50 54.50 50.20 53.00 0.4M
2023-03-01 54.00 58.70 53.40 54.40 0.8M
2023-02-24 50.00 56.20 50.00 54.50 1.5M
2023-02-23 47.00 51.00 47.00 49.80 0.4M
2023-02-22 47.00 48.20 45.00 46.40 0.2M
2023-02-21 45.30 49.40 45.30 47.40 0.5M
2023-02-20 40.65 47.65 40.50 47.10 1.1M
2023-02-17 41.00 41.00 40.20 40.65 0.2M
2023-02-16 41.15 41.15 40.15 40.90 0.3M
2023-02-15 41.50 42.35 39.90 40.80 0.3M
2023-02-14 42.00 43.30 39.85 41.45 0.3M
2023-02-13 41.25 43.20 39.80 41.50 0.3M
2023-02-10 41.15 42.40 39.30 41.25 0.2M
2023-02-09 44.00 46.10 40.00 42.10 0.5M
2023-02-08 43.55 45.40 43.55 44.55 0.3M
2023-02-07 40.95 44.50 40.95 43.55 0.3M
2023-02-06 40.00 43.10 40.00 40.90 0.2M
2023-02-03 40.15 42.05 40.05 41.10 0.4M
2023-02-02 40.00 41.90 39.40 40.00 0.2M
2023-02-01 39.00 40.00 38.85 39.90 0.1M
2023-01-31 39.00 40.00 38.70 39.30 0.4M
2023-01-30 36.83 40.56 36.83 38.24 0.6M
2023-01-17 36.78 38.53 36.45 36.87 0.1M
2023-01-16 36.97 37.30 36.64 37.30 0.1M
2023-01-13 36.97 37.11 36.73 36.97 0.1M
2023-01-12 36.87 37.68 36.69 37.11 0.1M
2023-01-11 37.30 38.62 36.83 37.30 0.3M
2023-01-10 37.63 37.63 36.83 36.87 0.0M
2023-01-09 37.91 37.91 36.92 37.02 0.0M
2023-01-06 37.49 37.91 36.45 37.63 0.1M
2023-01-05 36.59 38.34 36.50 37.44 0.1M
2023-01-04 35.88 36.78 35.03 36.59 0.0M
2023-01-03 36.69 36.69 35.41 36.36 0.0M