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
2023-12-29 59.10 59.60 58.30 59.00 0.2M
2023-12-28 58.40 59.30 57.90 58.70 0.2M
2023-12-27 58.50 58.70 57.80 58.10 0.1M
2023-12-26 57.10 58.20 57.10 58.20 0.1M
2023-12-25 58.00 58.20 56.90 57.00 0.3M
2023-12-22 58.40 59.30 58.20 58.20 0.1M
2023-12-21 58.70 58.90 58.20 58.20 0.1M
2023-12-20 58.80 59.30 58.70 59.20 0.1M
2023-12-19 58.70 58.80 58.00 58.80 0.2M
2023-12-18 59.10 59.60 59.00 59.00 0.1M
2023-12-15 59.50 59.80 58.90 59.10 0.2M
2023-12-14 60.70 61.00 59.30 59.40 0.3M
2023-12-13 59.20 60.60 58.80 60.30 0.3M
2023-12-12 59.80 60.40 59.10 59.20 0.3M
2023-12-11 60.50 61.10 60.10 60.20 0.2M
2023-12-08 60.50 60.80 59.90 60.30 0.2M
2023-12-07 61.00 62.10 60.00 60.00 0.5M
2023-12-06 62.60 63.10 61.00 61.20 0.7M
2023-12-05 63.60 64.10 62.60 62.60 0.4M
2023-12-04 64.70 65.80 64.20 64.20 0.5M
2023-12-01 64.50 65.20 64.00 64.40 0.2M
2023-11-30 64.40 65.70 64.30 64.70 0.4M
2023-11-29 64.50 64.90 63.80 64.20 0.3M
2023-11-28 63.20 64.10 63.10 64.10 0.3M
2023-11-27 63.40 64.90 62.50 62.50 0.4M
2023-11-24 64.90 64.90 63.50 63.50 0.3M
2023-11-23 65.40 65.50 63.50 64.80 0.7M
2023-11-22 63.20 65.30 63.00 64.50 1.1M
2023-11-21 63.80 63.80 62.40 62.70 0.4M
2023-11-20 62.20 63.90 62.20 63.00 0.5M
2023-11-17 62.00 63.70 62.00 62.40 0.7M
2023-11-16 62.80 63.20 61.70 61.80 0.6M
2023-11-15 65.00 65.00 62.20 62.20 1.9M
2023-11-14 67.00 68.00 65.20 65.50 0.7M
2023-11-13 65.40 67.90 65.40 66.30 0.6M
2023-11-10 65.70 66.70 65.00 65.00 0.6M
2023-11-09 67.20 67.50 65.20 65.50 0.7M
2023-11-08 68.80 68.90 67.00 67.00 0.8M
2023-11-07 68.60 70.30 68.20 68.20 1.2M
2023-11-06 68.10 68.80 67.50 68.30 0.9M
2023-11-03 68.30 69.80 67.30 68.10 3.0M
2023-11-02 71.50 72.50 70.00 71.50 2.5M
2023-11-01 69.60 72.60 68.60 71.00 3.4M
2023-10-31 69.60 72.30 67.60 68.90 5.3M
2023-10-30 66.20 71.80 65.70 68.90 3.5M
2023-10-27 66.90 67.80 65.10 65.60 1.5M
2023-10-26 67.40 69.60 66.50 66.90 1.7M
2023-10-25 70.40 72.80 68.20 68.90 3.4M
2023-10-24 75.70 75.70 69.60 70.10 4.4M
2023-10-23 76.00 76.80 72.10 74.20 10.5M
2023-10-20 66.20 73.00 66.20 73.00 7.5M
2023-10-19 66.70 68.00 64.60 66.40 2.1M
2023-10-18 69.40 69.40 63.40 67.00 3.8M
2023-10-17 67.90 72.30 66.20 69.30 7.0M
2023-10-16 67.50 72.80 66.80 67.00 9.2M
2023-10-13 62.20 66.60 62.20 66.60 6.1M
2023-10-12 58.40 60.60 57.30 60.60 1.5M
2023-10-11 57.50 57.70 55.00 55.10 0.4M
2023-10-06 57.30 57.80 56.50 57.10 0.2M
2023-10-05 58.30 59.20 57.20 57.20 0.6M
2023-10-04 56.70 58.50 55.20 58.10 0.6M
2023-10-03 57.40 58.10 56.80 56.80 0.5M
2023-10-02 55.00 59.00 54.70 58.40 1.1M
2023-09-28 54.60 54.70 53.40 54.30 0.3M
2023-09-27 54.40 54.80 53.90 54.00 0.3M
2023-09-26 56.70 56.80 54.30 54.30 0.8M
2023-09-25 57.20 58.00 56.30 56.30 0.3M
2023-09-22 56.10 58.40 56.10 57.20 0.5M
2023-09-21 58.20 59.20 56.60 56.60 0.7M
2023-09-20 61.50 62.20 59.30 59.40 0.7M
2023-09-19 61.70 63.40 60.80 61.10 0.9M
2023-09-18 60.80 63.00 60.50 61.70 0.8M
2023-09-15 61.10 64.00 60.70 61.70 1.8M
2023-09-14 61.20 63.50 60.20 61.00 1.5M
2023-09-13 64.60 65.40 60.50 61.10 6.0M
2023-09-12 58.80 62.70 57.70 62.70 2.3M
2023-09-11 57.70 57.70 54.70 57.00 1.0M
2023-09-08 60.00 60.70 56.20 58.00 1.9M
2023-09-07 58.00 58.90 57.00 58.90 1.2M
2023-09-06 57.10 59.10 56.70 57.80 2.1M
2023-09-05 57.00 61.40 56.20 57.90 7.1M
2023-09-04 54.00 56.80 52.60 56.80 2.7M
2023-09-01 48.60 51.70 47.95 51.70 1.2M
2023-08-31 47.25 47.35 46.80 47.00 0.1M
2023-08-30 46.60 47.35 46.60 47.00 0.2M
2023-08-29 46.20 46.25 45.70 46.00 0.1M
2023-08-28 48.00 48.05 45.60 45.75 0.4M
2023-08-25 50.70 50.80 47.50 47.50 0.8M
2023-08-24 48.10 50.80 46.55 50.80 1.1M
2023-08-23 46.60 48.95 46.50 47.60 0.4M
2023-08-22 45.65 46.60 45.65 46.00 0.1M
2023-08-21 46.55 46.55 45.35 46.00 0.0M
2023-08-18 46.95 46.95 45.05 46.55 0.0M
2023-08-17 47.20 47.20 45.80 46.30 0.0M
2023-08-16 46.00 46.00 45.60 45.65 0.1M
2023-08-15 47.70 47.70 46.45 46.45 0.0M
2023-08-14 47.00 47.00 45.45 45.85 0.1M
2023-08-11 48.25 48.50 47.05 47.35 0.2M
2023-08-10 48.90 48.90 47.55 48.00 0.1M
2023-08-09 47.00 48.30 46.65 48.10 0.2M
2023-08-08 46.20 46.90 46.10 46.80 0.1M
2023-08-07 45.55 46.75 45.55 46.70 0.0M
2023-08-04 45.50 46.50 45.20 46.15 0.1M
2023-08-02 46.50 46.50 45.50 45.50 0.1M
2023-08-01 47.20 47.20 46.20 46.25 0.0M
2023-07-31 46.35 47.30 46.35 46.50 0.1M
2023-07-28 46.20 46.30 46.00 46.30 0.0M
2023-07-27 46.90 46.90 46.30 46.40 0.0M
2023-07-26 46.30 46.95 46.15 46.15 0.1M
2023-07-25 47.00 47.10 46.50 46.60 0.1M
2023-07-24 47.30 47.30 46.65 47.00 0.1M
2023-07-21 46.00 47.50 46.00 47.50 0.0M
2023-07-20 47.90 47.90 47.10 47.15 0.1M
2023-07-19 47.40 47.40 46.90 46.90 0.1M
2023-07-18 47.30 47.35 46.65 46.90 0.1M
2023-07-17 46.00 47.60 46.00 47.20 0.3M
2023-07-14 45.80 46.00 45.25 46.00 0.1M
2023-07-13 45.80 45.85 45.10 45.30 0.1M
2023-07-12 45.85 45.95 45.20 45.45 0.1M
2023-07-11 45.95 46.20 44.85 45.85 0.2M
2023-07-10 46.00 46.95 44.55 44.60 0.3M
2023-07-07 46.40 46.40 46.25 46.30 0.1M
2023-07-06 46.40 46.45 46.35 46.40 0.1M
2023-07-05 46.85 46.90 46.70 46.70 0.1M
2023-07-04 46.70 46.80 46.60 46.75 0.0M
2023-07-03 46.65 46.70 46.40 46.65 0.0M
2023-06-30 46.55 46.70 46.55 46.65 0.0M
2023-06-29 48.00 48.00 46.50 46.55 0.1M
2023-06-28 46.80 47.00 46.55 46.85 0.0M
2023-06-27 46.10 46.80 46.10 46.20 0.0M
2023-06-26 47.15 47.15 46.40 46.45 0.1M
2023-06-21 46.85 47.10 46.55 47.10 0.0M
2023-06-20 46.90 46.95 46.80 46.85 0.0M
2023-06-19 46.75 47.00 46.70 46.90 0.0M
2023-06-16 46.75 47.00 46.75 46.80 0.0M
2023-06-15 47.35 47.35 46.85 46.90 0.0M
2023-06-14 46.90 47.05 46.50 47.05 0.1M
2023-06-13 47.10 47.40 46.90 46.90 0.1M
2023-06-12 46.65 47.20 46.65 47.10 0.1M
2023-06-09 46.20 46.40 46.10 46.35 0.1M
2023-06-08 46.75 46.90 46.20 46.45 0.0M
2023-06-07 46.15 46.75 46.15 46.60 0.1M
2023-06-06 46.65 46.75 46.30 46.55 0.1M
2023-06-05 46.40 46.70 46.40 46.65 0.0M
2023-06-02 46.55 46.55 46.00 46.45 0.1M
2023-06-01 46.00 46.05 45.80 45.85 0.1M
2023-05-31 46.10 46.40 45.80 45.85 0.1M
2023-05-30 46.20 46.45 46.00 46.10 0.0M
2023-05-29 46.30 46.45 46.00 46.05 0.1M
2023-05-26 46.90 47.10 46.65 46.65 0.0M
2023-05-25 47.00 47.60 46.90 46.95 0.1M
2023-05-24 47.00 47.65 47.00 47.65 0.0M
2023-05-23 46.60 47.45 46.60 47.05 0.0M
2023-05-22 47.00 47.05 46.70 46.80 0.0M
2023-05-19 46.90 47.40 46.80 46.85 0.0M
2023-05-18 47.30 47.50 46.75 46.90 0.0M
2023-05-17 47.50 47.50 47.05 47.20 0.0M
2023-05-16 47.45 47.50 46.75 47.00 0.0M
2023-05-15 46.75 47.00 46.50 46.65 0.0M
2023-05-12 46.85 47.50 46.70 47.00 0.0M
2023-05-11 48.00 48.00 46.90 47.00 0.0M
2023-05-10 47.70 47.70 47.20 47.65 0.0M
2023-05-09 47.45 47.95 47.40 47.95 0.0M
2023-05-08 47.90 48.10 47.60 47.90 0.0M
2023-05-05 47.55 48.00 47.50 47.60 0.0M
2023-05-04 47.75 47.90 47.50 47.90 0.0M
2023-05-03 48.10 48.10 47.50 47.75 0.0M
2023-05-02 48.00 48.70 47.85 48.10 0.0M
2023-04-28 47.90 48.40 47.75 48.00 0.0M
2023-04-27 47.20 47.85 47.05 47.80 0.0M
2023-04-26 48.50 48.50 47.00 47.40 0.0M
2023-04-25 48.35 48.75 46.55 47.15 0.0M
2023-04-24 49.65 49.65 47.85 48.25 0.0M
2023-04-21 48.80 49.15 47.40 48.10 0.1M
2023-04-20 49.15 49.30 48.80 48.80 0.1M
2023-04-19 49.15 49.75 49.10 49.30 0.1M
2023-04-18 49.20 49.55 49.10 49.10 0.1M
2023-04-17 49.10 49.60 49.00 49.20 0.1M
2023-04-14 49.45 49.75 49.20 49.25 0.1M
2023-04-13 48.75 51.00 48.25 49.30 0.2M
2023-04-12 48.20 48.60 48.15 48.35 0.0M
2023-04-11 47.75 48.50 47.70 48.15 0.1M
2023-04-10 47.55 48.20 47.55 47.90 0.0M
2023-04-07 47.35 47.95 47.35 47.55 0.1M
2023-04-06 48.05 48.05 47.10 47.65 0.0M
2023-03-31 48.50 48.70 48.15 48.45 0.0M
2023-03-30 48.70 48.70 48.20 48.35 0.1M
2023-03-29 48.80 49.10 48.10 48.30 0.2M
2023-03-28 50.00 50.30 49.20 49.90 0.1M
2023-03-27 50.30 50.50 49.80 49.90 0.1M
2023-03-24 49.70 50.90 49.70 50.30 0.2M
2023-03-23 49.10 49.70 49.00 49.55 0.0M
2023-03-22 50.30 50.30 49.30 49.30 0.1M
2023-03-21 49.60 49.65 48.85 48.85 0.0M
2023-03-20 48.60 49.05 48.60 49.00 0.0M
2023-03-17 48.10 49.10 48.00 48.55 0.0M
2023-03-16 48.05 48.50 48.00 48.10 0.0M
2023-03-15 48.65 49.15 48.60 48.95 0.1M
2023-03-14 48.50 48.90 48.30 48.65 0.0M
2023-03-13 49.40 49.55 48.25 48.80 0.1M
2023-03-10 50.00 50.30 49.50 49.65 0.1M
2023-03-09 51.10 51.20 50.20 50.40 0.1M
2023-03-08 50.60 51.30 50.50 51.10 0.1M
2023-03-07 50.70 51.90 50.70 50.90 0.3M
2023-03-06 50.70 50.70 50.10 50.20 0.1M
2023-03-03 50.10 50.60 49.70 50.20 0.1M
2023-03-02 50.20 50.20 49.75 49.95 0.0M
2023-03-01 50.20 50.20 49.80 50.00 0.1M
2023-02-24 50.00 50.30 49.65 50.20 0.1M
2023-02-23 50.00 50.20 49.80 49.80 0.1M
2023-02-22 49.80 49.80 49.15 49.40 0.1M
2023-02-21 50.60 50.60 49.70 49.70 0.1M
2023-02-20 49.20 50.40 49.20 50.00 0.2M
2023-02-17 48.50 49.10 48.45 49.05 0.1M
2023-02-16 48.80 48.85 48.25 48.65 0.0M
2023-02-15 48.05 48.60 47.80 48.60 0.1M
2023-02-14 48.30 48.60 48.10 48.40 0.0M
2023-02-13 48.70 48.70 48.10 48.10 0.1M
2023-02-10 50.40 50.70 48.65 48.70 0.2M
2023-02-09 49.10 49.85 49.00 49.80 0.1M
2023-02-08 49.35 49.35 48.80 49.05 0.1M
2023-02-07 49.00 49.80 49.00 49.30 0.1M
2023-02-06 48.50 49.45 48.15 48.85 0.1M
2023-02-03 49.70 50.00 48.00 48.50 0.3M
2023-02-02 47.00 50.70 47.00 49.70 0.5M
2023-02-01 47.25 47.50 46.30 47.35 0.1M
2023-01-31 46.50 46.50 45.75 46.10 0.1M
2023-01-30 45.85 46.10 45.30 45.75 0.1M
2023-01-17 45.40 45.80 45.05 45.10 0.1M
2023-01-16 45.35 46.05 45.35 45.60 0.1M
2023-01-13 47.00 47.00 46.05 46.10 0.1M
2023-01-12 45.65 47.80 45.65 46.50 0.3M
2023-01-11 45.40 46.10 45.40 45.60 0.0M
2023-01-10 45.45 45.95 45.40 45.85 0.0M
2023-01-09 45.40 45.95 45.30 45.70 0.1M
2023-01-06 44.85 45.60 44.55 45.10 0.1M
2023-01-05 44.80 45.00 44.40 44.45 0.1M
2023-01-04 44.50 45.20 44.50 44.55 0.1M
2023-01-03 43.90 44.65 43.90 44.45 0.0M