Raku Co Ltd (4154)

4154
🏛️ 대만 →
17.65
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
2025-09-26 17.50 17.65 17.50 17.65 0.0M
2025-09-25 17.90 17.90 17.90 17.90 0.0M
2025-09-24 17.50 17.90 17.50 17.90 0.0M
2025-09-23 17.85 17.90 16.50 17.15 0.0M
2025-09-22 17.50 17.90 17.50 17.90 0.0M
2025-09-19 17.50 18.05 17.50 18.05 0.0M
2025-09-18 17.30 17.50 17.30 17.50 0.0M
2025-09-16 18.50 18.50 17.75 17.75 0.1M
2025-09-15 18.15 18.15 18.15 18.15 0.0M
2025-09-12 18.35 18.50 17.90 17.90 0.0M
2025-09-11 19.00 19.00 18.35 18.35 0.1M
2025-09-10 18.60 18.95 18.20 18.95 0.0M
2025-09-09 18.35 18.95 18.35 18.55 0.0M
2025-09-08 18.00 18.35 17.55 18.35 0.0M
2025-09-05 18.30 18.30 18.10 18.10 0.0M
2025-09-03 18.50 18.55 18.30 18.40 0.0M
2025-09-02 18.30 18.50 18.30 18.50 0.1M
2025-09-01 18.10 18.10 17.80 17.80 0.0M
2025-08-28 18.10 18.95 18.10 18.10 0.0M
2025-08-27 18.65 18.65 17.90 17.95 0.0M
2025-08-26 18.85 18.85 18.25 18.25 0.0M
2025-08-25 18.35 19.10 18.35 19.10 0.0M
2025-08-22 18.30 18.45 18.30 18.40 0.0M
2025-08-21 17.85 18.35 17.85 18.35 0.0M
2025-08-20 17.20 17.90 17.20 17.90 0.0M
2025-08-19 17.75 18.15 16.70 18.15 0.0M
2025-08-15 18.25 19.15 18.15 18.20 0.0M
2025-08-14 19.95 19.95 18.10 18.65 0.0M
2025-08-13 18.10 18.35 18.10 18.20 0.0M
2025-08-12 17.80 18.15 17.25 18.10 0.0M
2025-08-11 17.80 18.20 17.75 18.15 0.0M
2025-08-08 18.30 18.30 18.20 18.20 0.0M
2025-08-07 18.50 18.50 18.15 18.30 0.0M
2025-08-06 18.30 18.50 18.30 18.50 0.0M
2025-08-05 18.55 18.55 18.35 18.50 0.0M
2025-07-31 18.55 18.55 18.50 18.50 0.0M
2025-07-29 18.70 19.00 18.45 18.45 0.0M
2025-07-28 18.80 18.80 18.80 18.80 0.0M
2025-07-25 19.00 19.05 19.00 19.00 0.0M
2025-07-24 19.20 19.20 19.20 19.20 0.0M
2025-07-23 19.05 19.05 19.05 19.05 0.0M
2025-07-22 18.70 18.80 18.50 18.80 0.0M
2025-07-21 19.40 19.40 18.80 18.80 0.0M
2025-07-18 18.90 18.95 18.90 18.95 0.0M
2025-07-17 19.00 19.00 18.90 18.90 0.0M
2025-07-16 19.30 19.60 18.60 19.30 0.0M
2025-07-15 20.35 21.15 19.20 19.20 0.0M
2025-07-14 19.25 19.25 19.25 19.25 0.0M
2025-07-11 18.95 19.55 18.70 18.95 0.0M
2025-07-10 18.70 18.75 18.70 18.70 0.0M
2025-07-09 18.60 18.90 18.60 18.80 0.0M
2025-07-08 18.60 19.05 18.55 18.60 0.0M
2025-07-07 19.35 19.65 18.60 18.60 0.1M
2025-07-04 19.40 20.75 19.40 20.65 0.2M
2025-07-03 18.90 18.95 18.90 18.90 0.0M
2025-07-02 18.90 18.95 18.80 18.80 0.0M
2025-07-01 19.00 19.00 18.80 18.80 0.0M
2025-06-30 19.00 19.00 18.80 18.85 0.0M
2025-06-27 19.20 19.20 19.00 19.00 0.0M
2025-06-26 18.95 19.20 18.95 19.20 0.0M
2025-06-25 18.85 19.00 18.80 18.80 0.0M
2025-06-24 18.35 18.95 18.35 18.95 0.0M
2025-06-23 18.25 18.40 18.20 18.35 0.0M
2025-06-20 18.75 18.75 18.75 18.75 0.0M
2025-06-19 18.80 18.80 18.05 18.15 0.0M
2025-06-18 18.50 18.50 18.30 18.40 0.0M
2025-06-17 18.55 18.55 18.00 18.55 0.0M
2025-06-16 19.15 19.15 18.55 18.55 0.0M
2025-06-13 18.65 18.75 18.65 18.65 0.0M
2025-06-12 18.75 18.75 18.75 18.75 0.0M
2025-06-11 18.25 18.85 18.25 18.40 0.0M
2025-06-10 18.65 18.95 18.55 18.55 0.0M
2025-06-09 19.10 19.10 18.55 18.55 0.0M
2025-06-06 19.20 19.20 19.10 19.10 0.0M
2025-06-05 18.25 18.65 18.25 18.65 0.0M
2025-06-04 18.35 18.90 18.00 18.90 0.0M
2025-06-03 18.40 19.00 18.30 19.00 0.0M
2025-06-02 18.60 18.60 18.55 18.60 0.0M
2025-05-29 19.10 19.10 18.55 18.55 0.0M
2025-05-27 18.60 18.60 18.60 18.60 0.0M
2025-05-26 19.00 19.00 18.60 18.60 0.0M
2025-05-23 19.20 19.65 19.00 19.00 0.0M
2025-05-22 19.00 19.00 19.00 19.00 0.0M
2025-05-21 19.20 19.20 18.80 18.80 0.0M
2025-05-20 19.45 19.45 18.80 18.80 0.0M
2025-05-19 19.50 19.50 19.45 19.45 0.0M
2025-05-16 19.30 19.35 19.20 19.35 0.0M
2025-05-15 19.35 19.35 18.65 19.35 0.0M
2025-05-14 18.80 19.65 18.80 19.50 0.0M
2025-05-13 18.60 18.60 18.20 18.20 0.0M
2025-05-09 19.10 19.10 18.30 18.30 0.0M
2025-05-08 19.00 19.10 18.40 19.10 0.0M
2025-05-07 18.45 18.95 18.45 18.70 0.0M
2025-05-06 19.35 19.40 18.60 19.10 0.0M
2025-05-05 21.65 21.65 19.00 19.40 0.0M
2025-05-02 21.00 21.00 20.30 20.30 0.0M
2025-04-30 20.40 20.90 19.40 19.40 0.0M
2025-04-29 19.90 19.90 19.85 19.90 0.0M
2025-04-28 19.75 19.95 19.40 19.95 0.0M
2025-04-25 19.90 20.30 19.00 19.90 0.0M
2025-04-24 19.30 19.90 19.30 19.90 0.0M
2025-04-23 20.00 20.40 19.95 19.95 0.0M
2025-04-22 19.50 19.50 19.50 19.50 0.0M
2025-04-21 19.65 19.65 19.50 19.50 0.0M
2025-04-18 18.25 20.00 18.25 19.80 0.1M
2025-04-17 18.10 18.25 18.10 18.25 0.0M
2025-04-16 18.30 18.45 17.70 18.10 0.0M
2025-04-14 18.20 18.30 18.00 18.05 0.0M
2025-04-11 18.10 18.65 18.10 18.65 0.0M
2025-04-10 17.75 17.80 17.75 17.80 0.0M
2025-04-09 17.90 17.90 16.20 16.20 0.1M
2025-04-08 16.35 18.00 16.35 18.00 0.0M
2025-04-07 17.55 17.55 17.55 17.55 0.0M
2025-04-02 20.30 20.75 19.50 19.50 0.1M
2025-04-01 19.40 20.05 19.40 20.05 0.0M
2025-03-31 19.90 20.70 18.60 19.20 0.1M
2025-03-28 22.25 22.25 19.85 19.85 0.1M
2025-03-27 22.10 22.10 21.80 22.05 0.0M
2025-03-26 22.50 22.50 22.05 22.05 0.0M
2025-03-25 21.90 21.90 21.80 21.80 0.0M
2025-03-24 22.35 22.35 21.90 21.90 0.0M
2025-03-21 22.05 23.00 21.90 21.90 0.0M
2025-03-20 22.10 22.10 21.90 21.90 0.0M
2025-03-19 21.40 21.90 21.40 21.85 0.1M
2025-03-18 21.70 22.70 21.35 21.35 0.1M
2025-03-17 23.90 23.90 21.30 21.30 0.1M
2025-03-14 21.35 22.65 21.00 22.25 0.1M
2025-03-13 21.90 23.80 21.40 22.20 0.2M
2025-03-12 21.20 22.10 21.20 21.65 0.1M
2025-03-11 20.55 21.50 20.55 21.20 0.0M
2025-03-10 19.25 20.75 19.25 20.70 0.0M
2025-03-07 20.95 20.95 20.30 20.75 0.1M
2025-03-06 19.80 20.80 19.80 20.70 0.0M
2025-03-05 20.05 21.35 20.05 20.60 0.1M
2025-03-04 19.75 21.50 19.70 21.50 0.2M
2025-03-03 19.45 19.55 19.45 19.55 0.0M
2025-02-27 19.15 19.60 19.15 19.60 0.0M
2025-02-26 19.40 19.40 19.00 19.20 0.0M
2025-02-25 20.00 20.00 19.00 19.60 0.0M
2025-02-24 20.50 20.65 19.95 20.20 0.0M
2025-02-21 21.15 21.50 21.00 21.00 0.0M
2025-02-20 21.60 21.60 21.10 21.20 0.0M
2025-02-19 21.70 21.90 21.45 21.90 0.0M
2025-02-18 22.20 22.30 21.80 21.80 0.0M
2025-02-17 23.70 23.70 21.75 22.20 0.0M
2025-02-14 23.60 24.00 22.80 23.70 0.0M
2025-02-13 22.70 23.20 22.70 23.05 0.0M
2025-02-12 20.70 22.85 20.70 22.60 0.0M
2025-02-11 20.50 21.10 20.50 21.10 0.0M
2025-02-10 19.90 20.95 19.90 20.25 0.0M
2025-02-07 19.90 20.80 19.55 19.60 0.0M
2025-02-06 20.70 20.70 19.00 20.70 0.0M
2025-02-05 18.85 18.85 18.85 18.85 0.0M
2025-02-04 17.15 17.15 17.15 17.15 0.0M
2025-02-03 14.45 15.60 14.45 15.60 0.0M
2025-01-22 14.25 14.85 14.20 14.20 0.0M
2025-01-16 14.30 14.75 14.25 14.45 0.0M
2025-01-15 14.30 14.85 14.10 14.25 0.0M
2025-01-14 14.45 14.45 14.30 14.30 0.0M
2025-01-13 14.30 14.60 14.30 14.50 0.0M
2025-01-08 14.30 14.75 14.30 14.75 0.0M
2025-01-07 14.35 14.35 14.30 14.35 0.0M
2025-01-06 14.40 14.40 14.40 14.40 0.0M
2025-01-03 14.50 14.50 14.50 14.50 0.0M
2025-01-02 14.85 14.85 14.60 14.60 0.0M