Ko Ja Cayman Co Ltd (5215)

5215
🏛️ 대만 →
33.70
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-02 33.90 33.90 33.70 33.70 0.0M
2025-10-01 34.15 34.50 34.00 34.05 0.0M
2025-09-30 34.30 34.30 33.90 34.15 0.0M
2025-09-26 34.30 34.70 33.75 34.30 0.0M
2025-09-25 33.90 35.35 33.90 34.70 0.1M
2025-09-24 34.15 34.15 33.90 33.90 0.1M
2025-09-23 34.40 34.55 34.15 34.15 0.0M
2025-09-22 34.35 34.45 34.30 34.45 0.0M
2025-09-19 34.35 34.45 34.30 34.35 0.1M
2025-09-18 34.10 34.35 34.10 34.30 0.0M
2025-09-17 34.50 34.50 34.05 34.05 0.0M
2025-09-16 34.00 34.50 34.00 34.30 0.0M
2025-09-15 34.50 34.75 33.85 34.35 0.1M
2025-09-12 34.35 34.50 34.30 34.40 0.0M
2025-09-11 34.60 34.60 34.30 34.30 0.0M
2025-09-10 35.00 35.00 34.50 34.65 0.0M
2025-09-09 34.85 34.85 34.60 34.65 0.0M
2025-09-08 35.00 35.60 34.70 34.85 0.0M
2025-09-05 34.50 34.85 34.50 34.85 0.0M
2025-09-04 34.60 35.00 34.60 34.70 0.0M
2025-09-03 34.40 34.90 34.40 34.60 0.0M
2025-09-02 34.60 34.80 34.35 34.75 0.0M
2025-09-01 34.80 34.80 34.35 34.60 0.0M
2025-08-29 35.15 35.15 34.75 34.80 0.0M
2025-08-28 35.00 35.55 35.00 35.30 0.0M
2025-08-27 35.50 35.50 35.10 35.10 0.0M
2025-08-26 36.05 36.25 34.40 35.40 0.3M
2025-08-25 36.85 37.10 36.70 36.80 0.0M
2025-08-22 37.10 37.10 36.65 36.85 0.0M
2025-08-21 36.50 37.05 36.40 37.05 0.0M
2025-08-20 36.60 37.30 36.30 36.45 0.0M
2025-08-19 36.75 37.30 36.50 36.70 0.0M
2025-08-18 36.65 37.15 36.65 37.15 0.0M
2025-08-15 37.05 37.25 36.80 37.25 0.0M
2025-08-14 37.00 37.50 36.95 37.05 0.0M
2025-08-13 37.70 37.70 36.75 36.80 0.0M
2025-08-12 36.35 37.50 36.30 37.20 0.0M
2025-08-11 37.20 37.25 36.30 37.25 0.0M
2025-08-08 36.75 37.55 36.70 37.35 0.0M
2025-08-07 36.60 37.00 36.50 36.75 0.0M
2025-08-06 37.70 37.70 36.40 36.40 0.0M
2025-08-05 36.25 36.55 36.25 36.35 0.0M
2025-08-04 36.20 36.30 35.65 36.25 0.0M
2025-08-01 36.20 37.35 36.20 36.35 0.0M
2025-07-31 36.20 36.35 36.15 36.20 0.0M
2025-07-30 36.00 36.60 36.00 36.20 0.0M
2025-07-29 36.80 36.80 36.00 36.30 0.0M
2025-07-28 36.00 36.60 36.00 36.60 0.0M
2025-07-25 36.30 36.55 36.20 36.25 0.0M
2025-07-24 36.25 36.25 36.15 36.15 0.0M
2025-07-23 36.35 36.55 36.15 36.35 0.0M
2025-07-22 36.60 36.70 35.90 36.00 0.0M
2025-07-21 36.65 36.80 36.45 36.45 0.0M
2025-07-18 36.35 36.65 36.35 36.50 0.0M
2025-07-17 37.00 37.20 36.75 37.10 0.0M
2025-07-16 35.95 37.00 35.95 37.00 0.0M
2025-07-15 35.65 35.90 35.60 35.90 0.0M
2025-07-14 36.15 36.15 35.25 35.60 0.0M
2025-07-11 38.30 39.50 38.00 38.65 0.1M
2025-07-10 38.65 38.70 38.30 38.30 0.0M
2025-07-09 38.00 38.55 38.00 38.50 0.0M
2025-07-08 37.60 38.00 37.05 38.00 0.0M
2025-07-07 39.35 39.35 37.85 37.95 0.0M
2025-07-04 39.70 39.70 38.30 38.30 0.0M
2025-07-03 38.70 39.10 38.40 39.10 0.1M
2025-07-02 38.00 38.50 38.00 38.35 0.0M
2025-07-01 37.65 38.25 37.65 38.05 0.1M
2025-06-30 37.80 37.80 37.45 37.50 0.0M
2025-06-27 37.55 37.95 36.70 37.80 0.0M
2025-06-26 37.55 38.10 37.50 37.90 0.0M
2025-06-25 37.85 37.90 37.55 37.55 0.0M
2025-06-24 37.60 37.90 37.60 37.90 0.0M
2025-06-23 37.20 37.25 36.85 37.10 0.0M
2025-06-20 36.50 37.45 36.30 37.30 0.0M
2025-06-19 37.10 37.10 36.50 36.50 0.0M
2025-06-18 37.85 37.85 37.25 37.25 0.0M
2025-06-17 37.95 37.95 37.40 37.45 0.0M
2025-06-16 37.05 37.60 37.05 37.50 0.0M
2025-06-13 37.05 37.25 37.05 37.20 0.0M
2025-06-12 37.85 37.90 37.30 37.60 0.1M
2025-06-11 39.20 39.20 38.00 38.15 0.1M
2025-06-10 39.10 39.70 39.10 39.10 0.0M
2025-06-09 38.95 39.40 38.80 39.00 0.0M
2025-06-06 39.85 39.85 39.10 39.10 0.0M
2025-06-05 39.25 39.50 39.00 39.30 0.0M
2025-06-04 39.70 40.25 38.80 39.30 0.0M
2025-06-03 40.25 40.25 38.80 39.70 0.0M
2025-06-02 38.70 39.10 38.55 39.10 0.0M
2025-05-29 38.85 39.10 38.85 39.10 0.0M
2025-05-28 39.25 39.25 38.60 38.85 0.0M
2025-05-27 40.00 40.50 39.10 39.10 0.1M
2025-05-26 40.20 40.50 39.90 39.90 0.0M
2025-05-23 40.20 40.80 40.20 40.45 0.0M
2025-05-22 40.20 40.70 39.80 40.00 0.0M
2025-05-21 41.75 41.75 40.80 40.80 0.0M
2025-05-20 40.50 40.55 40.20 40.55 0.0M
2025-05-19 41.10 41.30 40.60 40.60 0.1M
2025-05-16 40.50 42.00 40.25 40.40 0.1M
2025-05-15 40.95 40.95 40.15 40.60 0.0M
2025-05-14 40.45 40.55 40.10 40.50 0.1M
2025-05-13 39.85 40.10 39.35 39.85 0.0M
2025-05-12 38.60 39.75 38.60 39.15 0.0M
2025-05-09 39.50 39.50 38.95 39.05 0.0M
2025-05-08 39.10 39.10 38.80 38.90 0.0M
2025-05-07 38.85 38.85 38.30 38.70 0.0M
2025-05-06 38.00 39.15 37.70 38.85 0.0M
2025-05-05 39.00 39.60 38.05 38.05 0.0M
2025-05-02 39.00 40.00 39.00 39.60 0.0M
2025-04-30 40.15 40.15 39.00 39.00 0.0M
2025-04-29 38.15 38.90 38.15 38.80 0.0M
2025-04-28 37.45 38.15 37.45 38.15 0.0M
2025-04-25 37.70 38.00 37.70 37.95 0.0M
2025-04-24 37.50 38.05 37.35 37.70 0.0M
2025-04-23 38.00 38.00 37.25 37.50 0.0M
2025-04-22 36.60 37.65 36.60 37.00 0.0M
2025-04-21 38.00 38.30 37.60 37.60 0.0M
2025-04-18 38.10 38.30 38.10 38.20 0.0M
2025-04-17 38.00 38.00 37.90 37.95 0.0M
2025-04-16 39.20 39.20 38.00 38.00 0.1M
2025-04-15 38.40 38.40 38.00 38.20 0.0M
2025-04-14 37.60 37.60 37.05 37.10 0.1M
2025-04-11 35.80 36.40 34.60 36.20 0.0M
2025-04-10 35.70 35.75 35.10 35.75 0.1M
2025-04-09 33.75 34.25 32.35 32.50 0.2M
2025-04-08 34.10 35.00 33.90 34.05 0.3M
2025-04-07 37.65 37.65 37.65 37.65 0.1M
2025-04-02 41.60 41.80 41.60 41.80 0.0M
2025-04-01 41.65 41.90 41.60 41.60 0.0M
2025-03-31 42.20 42.20 40.35 40.90 0.1M
2025-03-28 43.65 43.65 42.00 42.50 0.1M
2025-03-27 44.20 44.50 43.90 43.90 0.0M
2025-03-26 44.30 44.60 44.20 44.45 0.0M
2025-03-25 44.30 44.75 44.25 44.25 0.0M
2025-03-24 44.15 45.20 44.15 44.80 0.0M
2025-03-21 45.25 45.25 44.20 44.45 0.1M
2025-03-20 45.00 45.20 45.00 45.10 0.0M
2025-03-19 45.40 45.60 45.00 45.00 0.0M
2025-03-18 46.00 46.00 45.35 45.40 0.0M
2025-03-17 44.70 46.25 44.70 45.20 0.0M
2025-03-14 44.30 44.85 43.80 44.70 0.1M
2025-03-13 44.40 44.40 43.70 43.75 0.0M
2025-03-12 44.00 44.00 43.50 43.70 0.0M
2025-03-11 43.30 44.55 43.20 44.10 0.0M
2025-03-10 45.00 45.20 44.55 45.20 0.1M
2025-03-07 45.20 45.20 44.75 45.05 0.0M
2025-03-06 46.30 46.30 44.75 45.35 0.1M
2025-03-05 45.00 45.35 45.00 45.35 0.0M
2025-03-04 44.75 45.50 44.75 45.50 0.0M
2025-03-03 45.35 45.35 45.35 45.35 0.0M
2025-02-27 45.55 45.70 45.35 45.35 0.0M
2025-02-26 45.50 45.50 45.40 45.50 0.0M
2025-02-25 45.40 45.55 45.35 45.55 0.0M
2025-02-24 45.15 45.40 45.15 45.40 0.0M
2025-02-21 45.30 45.60 45.30 45.55 0.0M
2025-02-20 45.05 45.20 44.90 45.15 0.0M
2025-02-19 45.10 45.35 45.00 45.00 0.0M
2025-02-18 45.45 45.45 44.90 44.90 0.0M
2025-02-17 44.25 45.05 44.10 44.95 0.0M
2025-02-14 43.70 44.15 43.70 44.10 0.1M
2025-02-13 44.55 44.55 43.90 44.00 0.0M
2025-02-12 44.65 44.65 43.55 43.55 0.0M
2025-02-11 43.20 44.65 43.20 44.30 0.0M
2025-02-10 43.90 44.25 43.80 44.25 0.0M
2025-02-07 43.80 44.00 43.45 43.80 0.0M
2025-02-06 43.00 43.55 43.00 43.55 0.0M
2025-02-05 42.80 42.90 42.70 42.85 0.0M
2025-02-04 43.70 43.75 42.35 42.35 0.0M
2025-02-03 43.00 43.75 42.90 43.40 0.0M
2025-01-22 42.20 42.50 42.00 42.50 0.0M
2025-01-21 42.00 42.50 41.95 42.20 0.0M
2025-01-20 42.00 42.30 41.80 42.30 0.0M
2025-01-17 42.55 42.55 42.15 42.15 0.0M
2025-01-16 42.10 42.80 42.10 42.70 0.0M
2025-01-15 42.15 42.55 42.15 42.55 0.0M
2025-01-14 42.05 42.50 41.80 42.50 0.0M
2025-01-13 43.00 43.00 41.35 41.70 0.1M
2025-01-10 43.50 43.90 43.35 43.90 0.0M
2025-01-09 44.55 44.55 43.50 43.55 0.1M
2025-01-08 44.60 44.80 44.50 44.50 0.0M
2025-01-07 45.80 45.80 44.55 44.55 0.0M
2025-01-06 45.10 45.10 44.50 44.55 0.0M
2025-01-03 45.40 45.40 44.60 44.70 0.0M
2025-01-02 45.85 45.85 44.95 45.50 0.0M