Koryo Electronics Co Ltd (8032)

8032
🏛️ 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
2021-12-30 28.95 28.95 28.65 28.70 0.0M
2021-12-29 29.25 29.25 28.90 29.05 0.0M
2021-12-28 30.80 30.80 29.05 29.05 0.0M
2021-12-27 29.00 29.05 28.75 29.00 0.0M
2021-12-24 29.10 29.10 28.80 29.00 0.0M
2021-12-23 29.00 29.15 28.65 29.00 0.0M
2021-12-22 28.90 29.25 28.85 29.00 0.0M
2021-12-21 28.60 28.85 28.60 28.85 0.0M
2021-12-20 28.60 28.85 28.60 28.60 0.0M
2021-12-17 28.55 28.85 28.55 28.70 0.0M
2021-12-16 29.10 29.15 29.00 29.00 0.0M
2021-12-15 28.50 29.15 28.50 29.10 0.0M
2021-12-14 28.90 28.90 28.50 28.50 0.0M
2021-12-13 29.00 29.25 28.85 29.25 0.0M
2021-12-10 28.65 28.65 28.65 28.65 0.0M
2021-12-09 28.90 29.00 28.60 28.70 0.0M
2021-12-08 28.95 29.00 28.05 28.70 0.0M
2021-12-07 28.40 28.80 28.25 28.45 0.0M
2021-12-06 28.15 28.15 28.05 28.10 0.0M
2021-12-03 27.50 27.80 27.50 27.80 0.0M
2021-12-02 27.75 27.90 27.50 27.50 0.0M
2021-12-01 27.45 27.85 27.45 27.65 0.0M
2021-11-30 27.60 28.15 27.60 27.80 0.0M
2021-11-29 27.65 27.90 27.30 27.60 0.0M
2021-11-26 30.00 30.00 28.15 28.40 0.0M
2021-11-25 28.80 28.80 28.50 28.50 0.0M
2021-11-24 28.75 28.90 28.65 28.75 0.0M
2021-11-23 28.95 29.00 28.65 28.65 0.0M
2021-11-22 28.40 28.80 28.40 28.75 0.0M
2021-11-19 28.50 28.55 28.10 28.25 0.0M
2021-11-18 27.75 28.90 27.75 28.60 0.0M
2021-11-17 27.40 28.25 27.25 27.95 0.0M
2021-11-16 26.90 27.30 26.80 27.15 0.0M
2021-11-15 27.05 27.45 26.80 27.00 0.0M
2021-11-12 27.55 28.20 27.25 27.25 0.0M
2021-11-11 29.70 29.70 27.60 27.65 0.0M
2021-11-10 29.75 30.50 29.65 30.05 0.0M
2021-11-09 29.65 29.90 29.65 29.70 0.0M
2021-11-08 29.60 29.85 29.60 29.70 0.0M
2021-11-05 29.70 29.70 29.55 29.60 0.0M
2021-11-04 29.55 29.80 29.55 29.70 0.0M
2021-11-03 29.55 29.55 29.35 29.55 0.0M
2021-11-02 29.70 30.20 29.50 29.55 0.0M
2021-11-01 29.80 29.80 29.70 29.75 0.0M
2021-10-29 29.80 29.80 29.75 29.75 0.0M
2021-10-28 30.10 30.10 29.70 29.70 0.0M
2021-10-27 30.50 30.55 30.05 30.10 0.0M
2021-10-26 31.40 31.40 30.65 30.70 0.0M
2021-10-25 30.85 31.40 30.65 30.95 0.0M
2021-10-22 31.00 31.90 30.65 31.40 0.0M
2021-10-21 31.05 31.05 30.75 31.00 0.0M
2021-10-20 31.65 31.80 30.80 31.00 0.0M
2021-10-19 30.95 31.00 30.60 31.00 0.0M
2021-10-18 31.00 31.55 30.60 30.95 0.0M
2021-10-15 30.75 31.15 30.75 30.95 0.0M
2021-10-14 31.40 31.40 30.30 31.00 0.0M
2021-10-13 31.50 32.50 30.15 30.70 0.0M
2021-10-12 30.95 31.00 30.00 30.95 0.0M
2021-10-08 32.15 32.35 30.05 30.95 0.0M
2021-10-07 32.50 32.50 31.25 31.70 0.0M
2021-10-06 30.50 32.00 29.90 32.00 0.0M
2021-10-05 28.70 30.45 28.70 30.40 0.0M
2021-10-04 29.80 30.00 28.70 28.95 0.0M
2021-10-01 30.55 30.60 29.75 29.75 0.0M
2021-09-30 30.80 31.00 30.00 31.00 0.0M
2021-09-29 29.90 30.50 29.60 30.10 0.0M
2021-09-28 30.85 30.85 29.75 30.60 0.0M
2021-09-27 31.10 31.10 30.30 30.85 0.0M
2021-09-24 30.50 32.20 30.50 30.50 0.0M
2021-09-23 30.50 30.50 29.95 30.45 0.0M
2021-09-22 29.50 30.35 28.50 29.95 0.0M
2021-09-17 30.90 32.00 29.65 30.25 0.0M
2021-09-16 30.40 32.85 30.05 31.00 0.0M
2021-09-15 29.45 30.35 29.40 30.10 0.0M
2021-09-14 29.75 29.80 28.95 29.15 0.0M
2021-09-13 30.40 30.85 29.10 29.10 0.0M
2021-09-10 28.65 30.00 28.65 29.85 0.0M
2021-09-09 28.15 29.00 27.60 29.00 0.0M
2021-09-08 28.25 29.05 28.10 28.10 0.0M
2021-09-07 29.30 29.70 27.50 29.10 0.0M
2021-09-06 30.15 30.25 28.90 29.60 0.0M
2021-09-03 27.65 29.45 27.60 29.30 0.0M
2021-09-02 27.45 27.80 26.75 27.45 0.0M
2021-09-01 29.60 30.00 27.40 27.45 0.0M
2021-08-31 25.70 28.10 25.65 28.10 0.0M
2021-08-30 25.10 25.70 25.00 25.55 0.0M
2021-08-27 25.20 26.20 24.85 24.85 0.0M
2021-08-26 25.00 26.30 24.60 26.05 0.0M
2021-08-25 24.35 25.25 24.35 24.80 0.0M
2021-08-24 25.80 26.45 24.20 24.30 0.0M
2021-08-23 25.45 25.80 25.35 25.50 0.0M
2021-08-20 26.80 27.50 25.00 25.25 0.0M
2021-08-19 29.25 29.25 26.55 26.80 0.0M
2021-08-18 30.10 30.55 28.40 29.25 0.0M
2021-08-17 29.30 31.50 29.30 31.50 0.0M
2021-08-16 28.50 30.50 27.70 28.65 0.0M
2021-08-13 26.55 28.50 26.50 28.50 0.0M
2021-08-12 24.30 25.95 24.30 25.95 0.0M
2021-08-11 23.60 23.85 23.40 23.60 0.0M
2021-08-10 23.90 23.90 23.55 23.60 0.0M
2021-08-09 24.00 24.10 23.90 23.95 0.0M
2021-08-06 24.15 24.15 24.00 24.05 0.0M
2021-08-05 24.20 24.20 23.95 24.15 0.0M
2021-08-04 24.05 24.20 23.85 24.20 0.0M
2021-08-03 23.80 23.95 23.75 23.95 0.0M
2021-08-02 23.85 23.90 23.80 23.90 0.0M
2021-07-30 23.80 24.10 23.80 23.95 0.0M
2021-07-29 24.05 24.05 23.55 23.80 0.0M
2021-07-28 23.55 23.80 23.50 23.75 0.0M
2021-07-27 23.90 23.90 23.50 23.75 0.0M
2021-07-26 24.35 24.35 23.85 23.85 0.0M
2021-07-23 24.30 24.30 23.65 24.00 0.0M
2021-07-22 24.35 24.80 24.20 24.40 0.0M
2021-07-20 24.65 25.00 24.45 24.75 0.0M
2021-07-19 24.50 24.50 24.25 24.40 0.0M
2021-07-16 24.50 24.75 24.00 24.25 0.0M
2021-07-15 24.60 24.60 24.45 24.50 0.0M
2021-07-14 24.65 24.65 24.50 24.60 0.0M
2021-07-13 24.85 24.85 24.60 24.70 0.0M
2021-07-12 24.70 25.00 24.60 24.80 0.0M
2021-07-09 24.95 24.95 24.35 24.65 0.0M
2021-07-08 24.25 24.95 24.25 24.95 0.0M
2021-07-07 24.00 24.20 24.00 24.10 0.0M
2021-07-06 24.70 24.70 24.00 24.05 0.0M
2021-07-05 24.20 24.90 24.20 24.60 0.0M
2021-07-02 24.05 24.15 23.90 24.10 0.0M
2021-07-01 24.05 24.10 24.00 24.05 0.0M
2021-06-30 24.15 24.15 24.05 24.05 0.0M
2021-06-29 24.10 24.20 23.90 24.00 0.0M
2021-06-28 23.85 24.10 23.85 24.10 0.0M
2021-06-25 24.05 24.10 23.85 23.85 0.0M
2021-06-24 24.40 24.40 24.05 24.15 0.0M
2021-06-23 24.75 24.95 24.00 24.40 0.0M
2021-06-22 26.15 26.15 24.30 24.45 0.0M
2021-06-21 23.95 23.95 23.70 23.80 0.0M
2021-06-18 23.95 23.95 23.95 23.95 0.0M
2021-06-17 23.70 23.95 23.65 23.70 0.0M
2021-06-16 24.05 24.10 23.70 23.75 0.0M
2021-06-15 23.70 23.90 23.55 23.85 0.0M
2021-06-11 23.55 23.55 23.45 23.50 0.0M
2021-06-10 23.65 23.65 23.40 23.55 0.0M
2021-06-09 23.50 23.75 23.35 23.65 0.0M
2021-06-08 23.40 23.50 23.30 23.35 0.0M
2021-06-07 23.35 23.95 23.35 23.50 0.0M
2021-06-04 24.05 24.05 23.25 23.35 0.0M
2021-06-03 23.20 23.55 23.20 23.45 0.0M
2021-06-02 23.40 23.40 23.15 23.15 0.0M
2021-06-01 23.10 23.45 23.10 23.40 0.0M
2021-05-31 23.10 23.10 23.10 23.10 0.0M
2021-05-28 23.10 23.15 23.10 23.15 0.0M
2021-05-27 22.95 23.00 22.90 22.95 0.0M
2021-05-26 22.90 23.20 22.50 22.95 0.0M
2021-05-25 22.75 22.90 22.70 22.90 0.0M
2021-05-24 22.60 22.85 22.20 22.85 0.0M
2021-05-21 23.00 23.00 22.60 22.70 0.0M
2021-05-20 22.50 22.85 22.50 22.70 0.0M
2021-05-19 22.55 22.85 22.55 22.85 0.0M
2021-05-18 22.00 23.00 22.00 23.00 0.0M
2021-05-17 22.70 22.80 22.50 22.65 0.0M
2021-05-14 23.15 23.15 22.80 22.80 0.0M
2021-05-13 22.20 23.00 22.20 22.65 0.0M
2021-05-12 23.75 23.75 22.20 22.20 0.0M
2021-05-11 23.80 24.00 23.50 23.75 0.0M
2021-05-10 23.60 24.05 23.60 24.05 0.0M
2021-05-07 23.85 24.00 23.75 23.75 0.0M
2021-05-06 23.30 23.80 23.30 23.75 0.0M
2021-05-05 23.40 23.60 23.10 23.55 0.0M
2021-05-04 24.40 24.40 23.30 23.50 0.0M
2021-05-03 24.85 24.85 24.25 24.25 0.0M
2021-04-29 24.90 25.10 24.75 24.80 0.0M
2021-04-28 24.70 24.75 24.45 24.75 0.0M
2021-04-27 24.75 24.75 24.50 24.70 0.0M
2021-04-26 24.65 24.80 24.60 24.75 0.0M
2021-04-23 24.55 24.65 24.50 24.65 0.0M
2021-04-22 24.65 24.80 24.50 24.55 0.0M
2021-04-21 24.55 24.65 24.50 24.60 0.0M
2021-04-20 24.60 24.60 24.35 24.60 0.0M
2021-04-19 24.10 24.50 24.10 24.40 0.0M
2021-04-16 23.90 24.05 23.90 24.05 0.0M
2021-04-15 23.80 24.15 23.80 24.15 0.0M
2021-04-14 24.25 24.40 23.30 23.75 0.0M
2021-04-13 24.30 24.60 24.25 24.30 0.0M
2021-04-12 24.50 24.50 24.15 24.35 0.0M
2021-04-09 24.45 24.65 24.35 24.45 0.0M
2021-04-08 24.55 24.55 24.35 24.40 0.0M
2021-04-07 24.45 24.55 24.20 24.45 0.0M
2021-04-06 24.70 24.75 24.25 24.45 0.0M
2021-04-01 23.55 24.80 23.50 24.55 0.0M
2021-03-31 23.35 23.55 23.10 23.40 0.0M
2021-03-30 23.20 23.45 23.20 23.45 0.0M
2021-03-29 23.40 23.40 23.30 23.35 0.0M
2021-03-26 23.45 23.50 23.40 23.40 0.0M
2021-03-25 23.20 23.60 23.20 23.30 0.0M
2021-03-24 23.15 24.00 23.00 23.05 0.0M
2021-03-23 23.40 23.40 23.20 23.25 0.0M
2021-03-22 23.35 23.50 23.30 23.50 0.0M
2021-03-19 23.15 23.35 23.15 23.35 0.0M
2021-03-18 23.20 23.20 23.00 23.15 0.0M
2021-03-17 23.15 23.15 22.95 23.10 0.0M
2021-03-16 23.30 23.40 22.80 23.10 0.0M
2021-03-15 23.50 23.50 23.25 23.40 0.0M
2021-03-12 23.10 23.45 23.10 23.40 0.0M
2021-03-11 23.10 23.20 23.00 23.10 0.0M
2021-03-10 22.80 23.15 22.80 22.95 0.0M
2021-03-09 22.85 22.85 22.75 22.80 0.0M
2021-03-08 22.80 23.00 22.75 22.85 0.0M
2021-03-05 22.60 22.80 22.45 22.80 0.0M
2021-03-04 22.55 22.55 22.35 22.55 0.0M
2021-03-03 22.50 22.55 22.50 22.55 0.0M
2021-03-02 22.70 22.70 22.50 22.50 0.0M
2021-02-26 22.20 22.50 22.20 22.50 0.0M
2021-02-25 22.60 22.60 22.40 22.60 0.0M
2021-02-24 22.70 22.70 22.40 22.45 0.0M
2021-02-23 22.40 22.50 22.40 22.50 0.0M
2021-02-22 22.45 22.65 22.45 22.45 0.0M
2021-02-19 22.20 22.50 22.10 22.45 0.0M
2021-02-18 22.30 22.50 22.30 22.35 0.0M
2021-02-17 22.05 22.35 22.05 22.35 0.0M
2021-02-05 22.40 22.40 21.90 21.95 0.0M
2021-02-04 21.70 21.75 21.70 21.75 0.0M
2021-02-03 21.70 21.70 21.65 21.70 0.0M
2021-02-02 21.80 21.80 21.75 21.75 0.0M
2021-02-01 21.45 21.85 21.40 21.55 0.0M
2021-01-29 21.80 21.85 21.75 21.85 0.0M
2021-01-28 21.80 21.85 21.75 21.85 0.0M
2021-01-27 22.10 22.20 22.00 22.00 0.0M
2021-01-26 21.85 21.85 21.70 21.85 0.0M
2021-01-25 21.85 21.85 21.85 21.85 0.0M
2021-01-22 21.60 22.00 21.60 21.85 0.0M
2021-01-21 22.20 22.35 22.10 22.15 0.0M
2021-01-20 22.25 22.35 22.00 22.20 0.0M
2021-01-19 22.00 22.25 22.00 22.25 0.0M
2021-01-18 22.05 22.05 21.80 22.00 0.0M
2021-01-15 22.15 22.15 21.70 22.05 0.0M
2021-01-14 22.20 22.20 22.20 22.20 0.0M
2021-01-13 22.10 22.40 22.05 22.20 0.0M
2021-01-12 22.30 22.30 22.05 22.15 0.0M
2021-01-11 22.35 22.35 22.20 22.25 0.0M
2021-01-08 22.00 22.45 22.00 22.35 0.0M
2021-01-07 22.15 22.15 21.90 22.00 0.0M
2021-01-06 22.40 22.40 22.00 22.25 0.0M
2021-01-05 22.15 22.40 22.00 22.40 0.0M
2021-01-04 22.20 22.30 22.05 22.15 0.0M