Ko Ja Cayman Co Ltd (5215)

5215
🏛️ 대만 →
33.80
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 45.00 45.00 44.50 44.55 0.0M
2022-12-29 43.85 44.50 43.40 44.40 0.1M
2022-12-28 45.05 45.10 44.35 44.35 0.0M
2022-12-27 45.25 45.95 45.20 45.25 0.1M
2022-12-26 46.30 46.30 45.00 45.00 0.1M
2022-12-23 45.00 45.00 44.50 44.85 0.0M
2022-12-22 46.00 46.00 45.00 45.00 0.1M
2022-12-21 46.50 46.50 45.00 45.20 0.2M
2022-12-20 45.65 45.80 44.00 45.60 0.2M
2022-12-19 46.50 46.50 45.60 45.80 0.1M
2022-12-16 47.15 47.25 46.50 46.50 0.3M
2022-12-15 48.10 48.25 47.90 48.10 0.1M
2022-12-14 47.65 48.50 47.65 47.85 0.1M
2022-12-13 47.60 48.25 47.35 47.50 0.1M
2022-12-12 47.75 47.80 47.00 47.45 0.2M
2022-12-09 49.20 49.20 47.70 48.20 0.2M
2022-12-08 49.00 49.10 48.50 48.95 0.1M
2022-12-07 49.20 49.85 48.10 48.35 0.3M
2022-12-06 49.90 51.00 49.15 49.40 0.2M
2022-12-05 51.00 51.40 50.30 50.50 0.3M
2022-12-02 51.40 52.80 51.30 51.30 0.4M
2022-12-01 50.90 51.90 50.40 50.60 0.3M
2022-11-30 50.20 50.30 49.80 50.10 0.1M
2022-11-29 49.80 50.40 49.10 49.90 0.2M
2022-11-28 48.80 50.00 47.20 49.40 0.2M
2022-11-25 49.90 50.40 49.10 49.10 0.2M
2022-11-24 50.30 50.80 49.70 49.90 0.3M
2022-11-23 49.00 50.70 48.70 50.00 0.5M
2022-11-22 49.10 49.40 48.40 48.50 0.4M
2022-11-21 49.35 50.10 49.20 49.40 0.2M
2022-11-18 50.10 51.30 49.10 49.25 0.5M
2022-11-17 49.75 50.60 49.55 50.10 0.3M
2022-11-16 50.90 50.90 49.50 49.70 0.4M
2022-11-15 50.50 51.00 49.00 50.60 0.6M
2022-11-14 51.00 51.70 50.40 50.50 0.7M
2022-11-11 54.30 54.30 50.50 50.50 0.8M
2022-11-10 53.90 54.50 52.20 52.30 0.6M
2022-11-09 54.10 54.90 53.40 53.50 0.9M
2022-11-08 54.20 56.40 53.40 53.90 1.3M
2022-11-07 58.90 59.50 55.00 55.30 3.6M
2022-11-04 52.20 56.70 51.00 56.70 2.6M
2022-11-03 50.50 52.90 50.40 51.60 0.6M
2022-11-02 52.20 53.00 50.80 51.10 0.7M
2022-11-01 51.20 53.10 50.60 51.80 0.7M
2022-10-31 51.20 52.40 50.40 50.80 1.1M
2022-10-28 55.50 56.80 50.10 50.60 4.9M
2022-10-27 50.90 55.10 50.40 55.10 2.0M
2022-10-26 51.70 51.70 49.95 50.10 1.1M
2022-10-25 51.80 53.90 51.20 51.20 2.0M
2022-10-24 55.30 56.60 51.60 51.80 2.2M
2022-10-21 54.20 57.30 52.80 54.10 5.2M
2022-10-20 53.20 55.40 51.50 55.30 4.5M
2022-10-19 48.50 53.20 48.20 53.20 5.2M
2022-10-18 45.50 48.50 44.25 48.50 1.0M
2022-10-17 43.30 44.10 42.00 44.10 0.4M
2022-10-14 46.00 46.00 43.90 44.55 0.4M
2022-10-13 48.85 48.95 43.30 43.30 1.1M
2022-10-12 49.30 50.00 47.60 48.10 1.1M
2022-10-11 48.20 50.70 47.60 48.30 1.5M
2022-10-07 47.95 51.60 46.70 49.00 2.9M
2022-10-06 48.00 48.70 46.55 48.70 2.8M
2022-10-05 44.30 44.30 44.30 44.30 0.1M
2022-10-04 40.30 40.30 40.30 40.30 0.1M
2022-10-03 35.80 36.95 35.80 36.65 0.0M
2022-09-30 35.80 36.00 35.25 35.80 0.1M
2022-09-29 35.50 36.35 35.50 35.80 0.1M
2022-09-28 38.00 38.10 36.00 36.20 0.1M
2022-09-27 37.90 38.40 37.50 38.30 0.0M
2022-09-26 38.00 38.00 36.30 37.90 0.1M
2022-09-23 39.95 39.95 38.85 39.05 0.1M
2022-09-22 40.00 40.00 39.65 39.90 0.1M
2022-09-21 40.45 40.55 40.15 40.15 0.0M
2022-09-20 41.35 41.35 40.35 40.50 0.0M
2022-09-19 41.05 41.05 40.05 40.30 0.1M
2022-09-16 42.30 42.40 41.80 41.90 0.1M
2022-09-15 42.25 43.20 42.25 42.65 0.1M
2022-09-14 43.30 43.30 42.55 42.60 0.0M
2022-09-13 43.40 43.45 42.95 43.30 0.0M
2022-09-12 43.50 43.60 42.65 43.00 0.0M
2022-09-08 43.85 43.85 43.10 43.50 0.0M
2022-09-07 43.20 43.45 42.95 42.95 0.1M
2022-09-06 44.60 44.60 43.00 43.80 0.0M
2022-09-05 45.10 45.10 44.30 44.50 0.0M
2022-09-02 45.80 46.40 45.10 45.10 0.0M
2022-09-01 45.85 46.25 45.70 45.85 0.1M
2022-08-31 46.00 46.30 45.65 46.15 0.1M
2022-08-30 45.05 45.80 45.05 45.60 0.1M
2022-08-29 45.15 45.65 44.30 45.65 0.1M
2022-08-26 46.70 46.80 45.80 45.95 0.3M
2022-08-25 43.90 44.05 43.70 43.85 0.0M
2022-08-24 44.10 44.10 43.70 43.85 0.0M
2022-08-23 44.30 44.30 43.90 44.10 0.1M
2022-08-22 44.85 45.00 44.40 44.75 0.0M
2022-08-19 45.75 45.75 44.80 44.85 0.0M
2022-08-18 45.05 45.20 44.30 45.05 0.0M
2022-08-17 45.00 45.70 44.90 45.15 0.0M
2022-08-16 45.75 46.00 45.05 45.05 0.1M
2022-08-15 44.00 45.75 44.00 45.75 0.1M
2022-08-12 42.80 44.00 42.60 43.85 0.1M
2022-08-11 42.20 42.50 41.80 42.50 0.1M
2022-08-10 41.75 41.75 41.05 41.50 0.1M
2022-08-09 40.75 41.75 40.70 41.75 0.1M
2022-08-08 41.10 41.10 39.95 40.75 0.1M
2022-08-05 41.05 41.60 40.95 41.10 0.0M
2022-08-04 42.20 42.65 40.30 40.75 0.1M
2022-08-03 43.80 44.05 42.75 42.75 0.1M
2022-08-02 44.00 44.00 43.00 43.90 0.0M
2022-08-01 44.30 44.55 42.50 44.15 0.1M
2022-07-29 43.75 43.95 43.20 43.50 0.0M
2022-07-28 44.50 44.50 43.75 43.75 0.0M
2022-07-27 45.35 45.35 43.70 44.45 0.0M
2022-07-26 44.00 44.00 43.25 43.65 0.1M
2022-07-25 43.50 44.30 43.50 44.10 0.0M
2022-07-22 44.80 45.00 44.00 44.65 0.1M
2022-07-21 43.55 44.55 43.50 44.55 0.1M
2022-07-20 44.90 44.90 43.25 43.25 0.1M
2022-07-19 44.10 44.10 42.85 43.35 0.1M
2022-07-18 44.60 44.60 44.05 44.25 0.0M
2022-07-15 44.60 45.20 44.55 44.60 0.1M
2022-07-14 47.90 49.40 47.15 49.40 0.3M
2022-07-13 49.00 49.00 47.00 47.90 0.1M
2022-07-12 47.20 47.20 45.40 46.50 0.1M
2022-07-11 48.00 49.00 47.55 47.95 0.1M
2022-07-08 47.00 47.90 46.75 47.80 0.1M
2022-07-07 44.95 46.55 44.95 46.45 0.2M
2022-07-06 46.85 46.85 45.85 45.85 0.1M
2022-07-05 47.85 48.05 46.25 47.05 0.1M
2022-07-04 44.65 47.30 44.65 46.70 0.2M
2022-07-01 48.80 48.95 45.00 45.10 0.3M
2022-06-30 50.70 50.80 49.20 49.20 0.2M
2022-06-29 52.00 52.00 50.90 50.90 0.0M
2022-06-28 51.90 52.00 51.50 51.50 0.0M
2022-06-27 51.50 52.20 51.50 52.10 0.1M
2022-06-24 50.10 51.40 50.10 51.00 0.1M
2022-06-23 50.20 50.90 49.70 50.10 0.1M
2022-06-22 51.60 52.10 50.00 50.20 0.1M
2022-06-21 51.00 51.60 49.70 51.60 0.1M
2022-06-20 53.00 53.20 50.20 50.20 0.3M
2022-06-17 54.50 54.50 53.30 53.30 0.1M
2022-06-16 56.60 56.60 54.60 54.60 0.1M
2022-06-15 58.20 58.20 55.70 56.10 0.1M
2022-06-14 55.00 55.00 53.90 54.80 0.1M
2022-06-13 56.00 56.10 55.00 55.00 0.1M
2022-06-10 56.80 57.30 56.80 57.00 0.0M
2022-06-09 57.50 57.90 57.20 57.40 0.0M
2022-06-08 57.80 58.90 57.80 57.90 0.0M
2022-06-07 57.90 58.10 57.00 57.80 0.1M
2022-06-06 59.10 59.10 57.90 58.60 0.1M
2022-06-02 57.80 59.20 57.70 59.00 0.1M
2022-06-01 56.80 57.90 56.80 57.80 0.1M
2022-05-31 56.60 57.00 56.10 56.60 0.0M
2022-05-30 57.00 57.30 56.60 56.80 0.1M
2022-05-27 57.30 57.30 56.30 56.90 0.1M
2022-05-26 57.30 57.40 56.70 56.80 0.0M
2022-05-25 57.00 57.00 55.80 56.70 0.1M
2022-05-24 57.20 57.80 56.20 56.20 0.1M
2022-05-23 55.50 57.70 55.50 57.20 0.1M
2022-05-20 55.40 55.60 54.90 55.40 0.1M
2022-05-19 53.40 54.70 53.30 54.60 0.1M
2022-05-18 54.50 55.20 54.50 54.80 0.1M
2022-05-17 53.10 54.90 53.10 54.70 0.1M
2022-05-16 52.60 54.10 52.60 53.60 0.2M
2022-05-13 51.00 52.80 51.00 52.40 0.1M
2022-05-12 51.90 52.30 51.40 51.50 0.2M
2022-05-11 52.40 52.90 51.20 51.90 0.2M
2022-05-10 52.90 53.20 52.20 53.00 0.1M
2022-05-09 56.00 56.00 53.10 53.10 0.1M
2022-05-06 54.00 56.00 54.00 56.00 0.1M
2022-05-05 55.20 56.30 55.00 55.60 0.2M
2022-05-04 53.80 55.20 53.70 54.20 0.2M
2022-05-03 53.60 54.00 53.00 53.70 0.2M
2022-04-29 53.20 54.10 52.80 53.40 0.2M
2022-04-27 50.20 52.50 50.20 52.00 0.4M
2022-04-26 56.80 57.00 54.90 55.10 0.2M
2022-04-25 58.70 59.10 56.20 56.20 0.5M
2022-04-22 60.30 60.70 59.60 60.70 0.2M
2022-04-21 61.00 62.00 60.60 60.90 0.3M
2022-04-20 60.30 61.20 59.50 60.60 0.2M
2022-04-19 60.30 60.30 59.50 59.60 0.1M
2022-04-18 59.80 60.50 59.00 60.30 0.2M
2022-04-15 61.00 61.00 59.40 59.80 0.1M
2022-04-14 60.20 61.30 60.00 60.80 0.2M
2022-04-13 59.00 60.20 58.90 59.70 0.1M
2022-04-12 58.40 59.40 58.30 58.70 0.1M
2022-04-11 61.10 61.10 59.10 59.30 0.2M
2022-04-08 60.70 61.10 60.20 60.70 0.1M
2022-04-07 62.10 62.10 60.10 60.70 0.3M
2022-04-06 63.90 63.90 62.10 62.20 0.2M
2022-04-01 63.20 63.60 62.80 63.50 0.1M
2022-03-31 63.60 63.90 63.40 63.40 0.1M
2022-03-30 64.50 64.50 63.10 63.90 0.1M
2022-03-29 63.70 64.80 63.20 63.50 0.2M
2022-03-28 63.90 63.90 62.40 63.20 0.2M
2022-03-25 64.20 65.00 63.20 63.90 0.2M
2022-03-24 64.20 64.20 62.50 63.80 0.3M
2022-03-23 64.40 64.60 64.20 64.20 0.2M
2022-03-22 65.00 65.00 64.70 64.90 0.1M
2022-03-21 64.40 65.20 63.30 65.00 0.2M
2022-03-18 64.00 64.00 62.50 62.70 0.2M
2022-03-17 63.30 63.70 62.40 63.50 0.2M
2022-03-16 62.40 62.70 60.70 61.60 0.2M
2022-03-15 64.20 64.20 61.60 61.90 0.2M
2022-03-14 64.70 64.80 64.10 64.20 0.1M
2022-03-11 66.40 66.40 64.30 64.70 0.2M
2022-03-10 66.30 68.00 66.30 66.50 0.1M
2022-03-09 65.50 67.00 65.50 65.70 0.1M
2022-03-08 65.20 66.80 65.10 65.50 0.2M
2022-03-07 69.10 69.10 67.00 67.40 0.2M
2022-03-04 69.00 70.20 69.00 69.80 0.0M
2022-03-03 70.50 71.50 70.00 70.10 0.1M
2022-03-02 70.00 70.50 69.50 69.80 0.1M
2022-03-01 69.80 70.60 69.70 70.00 0.1M
2022-02-25 69.20 70.50 69.20 69.50 0.1M
2022-02-24 71.10 71.10 68.10 69.40 0.2M
2022-02-23 70.50 71.00 69.90 71.00 0.1M
2022-02-22 70.90 71.00 70.10 70.50 0.1M
2022-02-21 71.40 71.40 70.60 71.20 0.1M
2022-02-18 71.00 71.80 70.50 71.40 0.1M
2022-02-17 72.00 72.40 71.20 71.20 0.1M
2022-02-16 71.50 72.30 71.00 72.00 0.1M
2022-02-15 72.60 72.60 70.50 70.90 0.2M
2022-02-14 73.80 73.80 71.70 72.80 0.1M
2022-02-11 75.00 75.70 74.00 74.30 0.1M
2022-02-10 73.40 77.50 73.40 74.90 0.4M
2022-02-09 72.70 72.70 72.00 72.70 0.1M
2022-02-08 71.00 72.20 71.00 71.80 0.1M
2022-02-07 70.00 71.50 70.00 71.00 0.2M
2022-01-26 69.50 70.40 69.00 69.30 0.1M
2022-01-25 70.50 70.60 69.60 70.00 0.1M
2022-01-24 70.20 70.90 69.10 70.70 0.1M
2022-01-21 72.00 72.20 70.60 70.60 0.2M
2022-01-20 72.30 72.50 71.90 72.30 0.1M
2022-01-19 72.60 72.90 72.30 72.30 0.1M
2022-01-18 72.50 74.10 72.50 72.90 0.1M
2022-01-17 73.00 74.00 72.60 73.40 0.1M
2022-01-14 73.30 73.30 72.10 72.50 0.1M
2022-01-13 74.30 75.80 73.20 73.30 0.2M
2022-01-12 74.50 74.50 74.10 74.20 0.1M
2022-01-11 75.00 75.80 74.30 74.30 0.1M
2022-01-10 74.10 75.80 74.10 74.20 0.2M
2022-01-07 78.50 78.50 75.80 76.10 0.2M
2022-01-06 77.30 78.50 77.10 78.50 0.1M
2022-01-05 77.70 79.00 77.30 77.50 0.1M
2022-01-04 78.30 78.30 77.40 77.40 0.1M
2022-01-03 78.40 78.40 77.20 77.20 0.2M