K Way Information (5201)

5201
🏛️ 대만 →
43.50
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-29 27.10 27.55 27.05 27.45 0.0M
2021-12-28 27.70 28.00 27.05 27.40 0.0M
2021-12-27 28.00 28.00 26.95 27.50 0.0M
2021-12-24 26.90 28.70 26.90 27.30 0.0M
2021-12-23 26.55 26.90 26.55 26.70 0.0M
2021-12-22 26.55 26.65 26.55 26.60 0.0M
2021-12-21 26.50 26.65 26.45 26.65 0.0M
2021-12-20 26.50 26.55 26.50 26.55 0.0M
2021-12-17 26.45 26.50 26.35 26.45 0.0M
2021-12-16 26.70 26.70 26.70 26.70 0.0M
2021-12-15 26.45 26.70 26.45 26.70 0.0M
2021-12-14 26.60 26.70 26.60 26.70 0.0M
2021-12-13 26.80 26.80 26.65 26.80 0.0M
2021-12-10 26.40 27.00 26.30 26.90 0.0M
2021-12-09 26.50 26.70 26.20 26.70 0.0M
2021-12-08 26.75 26.75 26.60 26.75 0.0M
2021-12-07 26.00 26.50 26.00 26.50 0.0M
2021-12-06 26.45 26.55 26.45 26.55 0.0M
2021-12-03 26.05 27.10 26.05 26.45 0.0M
2021-12-02 25.70 25.90 25.70 25.90 0.0M
2021-12-01 25.80 25.80 25.75 25.80 0.0M
2021-11-30 25.60 25.95 25.60 25.80 0.0M
2021-11-29 25.65 25.75 25.55 25.75 0.0M
2021-11-26 25.95 25.95 25.70 25.70 0.0M
2021-11-25 26.00 26.00 25.85 26.00 0.0M
2021-11-24 25.95 26.00 25.90 26.00 0.0M
2021-11-23 25.95 26.00 25.95 25.95 0.0M
2021-11-22 25.90 26.00 25.90 26.00 0.0M
2021-11-19 25.95 25.95 25.85 25.85 0.0M
2021-11-18 25.90 25.90 25.85 25.90 0.0M
2021-11-17 26.00 26.00 25.90 25.90 0.0M
2021-11-16 26.05 26.05 25.90 25.90 0.0M
2021-11-15 26.00 26.10 26.00 26.05 0.0M
2021-11-12 26.05 26.15 26.05 26.10 0.0M
2021-11-11 26.00 26.05 25.90 26.05 0.0M
2021-11-10 26.05 26.05 26.00 26.05 0.0M
2021-11-09 26.25 26.25 26.05 26.15 0.0M
2021-11-08 26.05 26.25 26.00 26.25 0.0M
2021-11-05 25.95 26.40 25.85 26.25 0.0M
2021-11-04 25.80 25.95 25.80 25.95 0.0M
2021-11-03 25.80 25.80 25.80 25.80 0.0M
2021-11-02 26.10 26.10 25.80 25.80 0.0M
2021-11-01 26.35 26.40 26.05 26.10 0.0M
2021-10-29 25.90 26.30 25.90 26.25 0.0M
2021-10-28 26.00 26.00 25.90 25.95 0.0M
2021-10-27 26.05 26.05 25.90 26.00 0.0M
2021-10-26 26.05 26.05 25.85 26.00 0.0M
2021-10-25 26.00 26.00 25.80 26.00 0.0M
2021-10-22 26.05 26.05 25.85 25.85 0.0M
2021-10-21 26.00 26.00 25.90 25.90 0.0M
2021-10-20 26.10 26.10 26.00 26.00 0.0M
2021-10-19 26.00 26.15 26.00 26.15 0.0M
2021-10-18 26.00 26.20 26.00 26.20 0.0M
2021-10-15 26.15 26.25 26.00 26.25 0.0M
2021-10-14 26.35 26.35 25.95 26.10 0.0M
2021-10-13 26.35 26.35 26.10 26.35 0.0M
2021-10-12 26.05 26.30 26.00 26.25 0.0M
2021-10-08 26.10 26.10 26.10 26.10 0.0M
2021-10-07 26.40 26.45 26.10 26.30 0.0M
2021-10-06 26.40 26.40 26.00 26.05 0.0M
2021-10-05 26.10 26.45 26.05 26.40 0.0M
2021-10-04 26.50 26.50 26.10 26.15 0.0M
2021-10-01 26.35 26.60 26.15 26.15 0.0M
2021-09-30 26.70 26.70 26.50 26.50 0.0M
2021-09-29 26.45 26.45 26.40 26.45 0.0M
2021-09-28 26.80 26.80 26.50 26.70 0.0M
2021-09-27 26.60 26.60 26.50 26.50 0.0M
2021-09-24 26.95 26.95 26.60 26.90 0.0M
2021-09-23 26.90 26.90 26.50 26.90 0.0M
2021-09-22 26.95 26.95 26.50 26.50 0.0M
2021-09-17 26.90 26.90 26.80 26.80 0.0M
2021-09-16 26.60 26.80 26.60 26.80 0.0M
2021-09-15 26.60 26.80 26.60 26.80 0.0M
2021-09-14 26.80 26.80 26.80 26.80 0.0M
2021-09-13 26.25 26.80 26.25 26.80 0.0M
2021-09-10 26.80 26.80 26.70 26.80 0.0M
2021-09-09 27.30 27.30 26.80 27.00 0.0M
2021-09-08 27.30 27.30 26.60 27.00 0.0M
2021-09-07 27.15 27.35 26.55 27.10 0.0M
2021-09-06 27.40 27.40 27.15 27.15 0.0M
2021-09-03 27.15 27.15 27.15 27.15 0.0M
2021-09-02 27.35 27.35 26.45 27.15 0.0M
2021-09-01 27.45 27.45 27.00 27.30 0.0M
2021-08-31 27.00 27.30 27.00 27.30 0.0M
2021-08-30 27.40 27.40 26.65 27.35 0.0M
2021-08-27 27.40 27.40 27.20 27.20 0.0M
2021-08-26 27.30 27.30 27.10 27.10 0.0M
2021-08-25 26.50 26.95 26.50 26.95 0.0M
2021-08-24 26.70 26.70 26.20 26.50 0.0M
2021-08-23 26.75 26.75 26.50 26.65 0.0M
2021-08-20 26.70 26.70 26.25 26.60 0.0M
2021-08-19 26.20 26.75 26.20 26.75 0.0M
2021-08-18 26.25 26.50 26.20 26.50 0.0M
2021-08-17 27.25 27.25 26.20 26.20 0.0M
2021-08-16 26.80 26.80 26.40 26.40 0.0M
2021-08-13 27.00 27.10 26.75 27.00 0.0M
2021-08-12 27.50 27.80 26.80 27.15 0.0M
2021-08-11 28.25 28.25 27.60 27.60 0.0M
2021-08-10 28.10 28.35 27.90 27.90 0.0M
2021-08-09 28.40 28.45 28.05 28.30 0.0M
2021-08-06 28.25 28.30 28.25 28.30 0.0M
2021-08-05 28.55 28.55 28.20 28.25 0.0M
2021-08-04 28.60 28.60 28.30 28.50 0.0M
2021-08-03 28.50 28.50 28.35 28.35 0.0M
2021-08-02 28.50 28.55 28.35 28.55 0.0M
2021-07-30 28.55 28.70 28.35 28.70 0.0M
2021-07-29 28.75 28.75 28.20 28.55 0.0M
2021-07-28 28.40 28.75 28.20 28.60 0.0M
2021-07-27 29.00 29.00 28.35 28.80 0.0M
2021-07-26 29.00 29.05 28.85 28.90 0.0M
2021-07-23 28.90 29.00 28.90 28.90 0.0M
2021-07-22 28.80 29.20 28.50 29.00 0.0M
2021-07-21 29.15 29.25 28.65 28.80 0.0M
2021-07-20 28.95 29.15 28.50 29.15 0.0M
2021-07-19 29.10 29.35 29.10 29.15 0.0M
2021-07-16 29.10 29.45 29.10 29.45 0.0M
2021-07-15 29.10 29.10 29.00 29.00 0.0M
2021-07-14 28.95 29.35 28.85 29.15 0.0M
2021-07-13 29.30 29.45 28.95 28.95 0.0M
2021-07-12 29.45 29.45 29.10 29.20 0.0M
2021-07-09 29.00 29.40 29.00 29.10 0.0M
2021-07-08 28.65 29.00 28.30 29.00 0.0M
2021-07-07 28.70 28.70 28.30 28.50 0.0M
2021-07-06 29.10 29.10 28.70 28.70 0.0M
2021-07-05 29.20 29.40 29.00 29.10 0.0M
2021-07-02 29.55 29.55 29.10 29.10 0.0M
2021-07-01 30.00 30.25 29.60 29.60 0.0M
2021-06-30 29.85 29.95 29.50 29.75 0.0M
2021-06-29 29.70 29.85 29.70 29.85 0.0M
2021-06-28 30.00 30.05 29.65 30.00 0.0M
2021-06-25 30.70 30.70 29.95 30.05 0.0M
2021-06-24 30.85 30.85 30.00 30.55 0.0M
2021-06-23 34.00 34.25 34.00 34.25 0.0M
2021-06-22 34.05 34.20 33.85 33.90 0.0M
2021-06-21 33.75 33.75 33.50 33.60 0.0M
2021-06-18 33.45 33.95 33.45 33.75 0.0M
2021-06-17 33.25 34.40 33.25 33.40 0.0M
2021-06-16 33.55 33.95 33.20 33.20 0.0M
2021-06-15 33.50 33.50 33.00 33.50 0.0M
2021-06-11 33.50 33.50 33.30 33.40 0.0M
2021-06-10 33.50 33.50 33.15 33.45 0.0M
2021-06-09 33.50 33.60 33.20 33.50 0.0M
2021-06-08 33.35 33.40 33.20 33.25 0.0M
2021-06-07 33.45 33.45 33.00 33.25 0.0M
2021-06-04 33.25 33.50 33.15 33.45 0.0M
2021-06-03 33.50 33.50 33.30 33.50 0.0M
2021-06-02 33.30 33.80 33.30 33.50 0.0M
2021-06-01 33.40 33.40 33.00 33.30 0.0M
2021-05-31 33.40 33.65 33.00 33.40 0.0M
2021-05-28 33.40 33.50 33.20 33.40 0.0M
2021-05-27 33.45 33.75 33.00 33.40 0.0M
2021-05-26 33.50 33.60 33.30 33.45 0.0M
2021-05-25 33.90 33.90 33.45 33.45 0.0M
2021-05-24 33.75 33.80 33.55 33.65 0.0M
2021-05-21 33.65 33.90 33.35 33.65 0.0M
2021-05-20 33.00 33.30 32.95 33.25 0.0M
2021-05-19 33.70 33.70 32.55 32.95 0.0M
2021-05-18 33.45 33.45 32.00 33.10 0.0M
2021-05-17 33.45 33.45 32.45 32.45 0.0M
2021-05-14 33.60 33.60 33.50 33.50 0.0M
2021-05-13 32.75 32.80 32.65 32.80 0.0M
2021-05-12 33.90 33.90 32.50 33.45 0.0M
2021-05-11 34.75 34.75 33.90 33.90 0.0M
2021-05-10 34.35 34.75 34.35 34.75 0.0M
2021-05-07 34.00 34.35 34.00 34.35 0.0M
2021-05-06 34.60 34.60 34.00 34.35 0.0M
2021-05-05 34.05 34.65 33.95 34.35 0.0M
2021-05-04 35.25 35.25 32.90 34.45 0.0M
2021-05-03 34.80 34.80 34.00 34.25 0.0M
2021-04-29 35.20 35.20 34.70 34.95 0.0M
2021-04-28 35.70 35.70 35.05 35.20 0.0M
2021-04-27 36.00 36.00 35.55 35.70 0.0M
2021-04-26 36.45 36.45 35.80 36.15 0.0M
2021-04-23 36.00 36.80 35.95 36.45 0.0M
2021-04-22 37.05 37.05 36.05 36.50 0.0M
2021-04-21 37.05 37.05 36.90 37.05 0.0M
2021-04-20 37.45 37.60 37.00 37.00 0.0M
2021-04-19 37.45 37.45 37.10 37.15 0.0M
2021-04-16 37.30 37.30 37.05 37.20 0.0M
2021-04-15 37.15 37.15 36.85 36.95 0.0M
2021-04-14 37.15 37.20 36.25 36.80 0.0M
2021-04-13 37.30 37.35 37.10 37.15 0.0M
2021-04-12 37.15 37.35 37.00 37.15 0.0M
2021-04-09 37.50 37.65 37.10 37.50 0.0M
2021-04-08 37.40 37.70 37.35 37.50 0.0M
2021-04-07 37.75 37.75 37.20 37.35 0.0M
2021-04-06 37.70 38.95 37.20 37.50 0.0M
2021-04-01 37.80 37.85 37.55 37.70 0.0M
2021-03-31 37.55 37.90 37.45 37.55 0.0M
2021-03-30 37.35 37.65 37.35 37.35 0.0M
2021-03-29 37.25 37.55 37.10 37.35 0.0M
2021-03-26 38.25 38.25 37.30 37.30 0.0M
2021-03-25 39.10 39.30 38.00 38.05 0.0M
2021-03-24 38.10 38.10 37.00 37.90 0.0M
2021-03-23 38.40 39.10 37.80 37.90 0.0M
2021-03-22 36.20 38.40 36.20 38.15 0.0M
2021-03-19 35.50 36.00 35.50 35.65 0.0M
2021-03-18 35.90 36.00 35.45 35.55 0.0M
2021-03-17 36.00 36.00 35.00 35.40 0.0M
2021-03-16 36.05 36.05 35.55 35.85 0.0M
2021-03-15 35.10 36.90 35.00 35.85 0.0M
2021-03-12 34.50 34.80 34.40 34.40 0.0M
2021-03-11 34.80 34.80 34.25 34.70 0.0M
2021-03-10 34.80 35.25 34.80 34.90 0.0M
2021-03-09 36.00 36.40 34.80 35.40 0.0M
2021-03-08 35.65 36.80 35.60 35.95 0.0M
2021-03-05 35.15 35.30 34.65 35.30 0.0M
2021-03-04 33.70 34.90 33.65 34.70 0.0M
2021-03-03 33.35 33.80 33.35 33.65 0.0M
2021-03-02 33.40 33.70 33.00 33.50 0.0M
2021-02-26 32.00 33.10 32.00 33.10 0.0M
2021-02-25 32.00 32.20 31.75 32.00 0.0M
2021-02-24 31.90 32.45 31.75 31.80 0.0M
2021-02-23 31.90 31.95 31.60 31.90 0.0M
2021-02-22 32.00 32.10 31.30 31.90 0.0M
2021-02-19 32.25 32.25 31.70 32.00 0.0M
2021-02-18 31.50 32.15 31.50 32.15 0.0M
2021-02-17 31.05 31.70 31.05 31.50 0.0M
2021-02-05 31.40 31.45 31.15 31.45 0.0M
2021-02-04 31.40 31.45 31.15 31.40 0.0M
2021-02-03 31.00 31.60 30.95 31.35 0.0M
2021-02-02 31.20 31.70 31.10 31.40 0.0M
2021-02-01 30.50 31.40 30.50 31.40 0.0M
2021-01-29 31.40 31.70 30.65 31.40 0.0M
2021-01-28 31.55 31.75 30.20 31.45 0.0M
2021-01-27 31.65 31.90 31.60 31.90 0.0M
2021-01-26 31.85 31.85 31.30 31.60 0.0M
2021-01-25 31.90 31.90 31.30 31.65 0.0M
2021-01-22 31.90 31.90 31.65 31.90 0.0M
2021-01-21 31.60 32.40 31.60 31.90 0.0M
2021-01-20 31.60 31.90 31.60 31.85 0.0M
2021-01-19 31.80 32.40 31.80 31.85 0.0M
2021-01-18 32.45 32.45 31.90 32.25 0.0M
2021-01-15 32.80 32.80 32.40 32.55 0.0M
2021-01-14 32.65 32.85 32.50 32.55 0.0M
2021-01-13 33.15 33.15 32.65 33.00 0.0M
2021-01-12 32.70 33.15 32.65 33.00 0.0M
2021-01-11 33.30 33.30 32.55 33.05 0.0M
2021-01-08 33.15 33.15 32.65 32.85 0.0M
2021-01-07 33.30 33.50 33.00 33.15 0.0M
2021-01-06 33.00 33.25 32.85 33.25 0.0M
2021-01-05 33.00 33.35 32.75 33.00 0.0M
2021-01-04 33.30 33.80 32.90 33.50 0.0M