IC Plus (8040)

8040
🏛️ 대만 →
54.10
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
2022-12-30 54.60 54.60 52.50 52.50 0.0M
2022-12-29 52.90 53.80 52.20 53.50 0.0M
2022-12-28 54.20 54.70 53.10 53.20 0.0M
2022-12-27 54.20 55.00 54.20 54.40 0.0M
2022-12-26 54.60 54.60 54.00 54.20 0.0M
2022-12-23 53.50 54.80 53.00 54.70 0.0M
2022-12-22 53.30 54.70 53.30 54.00 0.0M
2022-12-21 52.30 53.00 51.90 53.00 0.0M
2022-12-20 52.00 54.90 51.90 52.00 0.0M
2022-12-19 53.20 53.50 52.30 52.30 0.0M
2022-12-16 53.70 54.20 52.50 53.20 0.0M
2022-12-15 54.40 55.10 54.40 54.90 0.0M
2022-12-14 53.90 55.10 53.90 54.80 0.0M
2022-12-13 54.50 55.00 53.60 53.90 0.0M
2022-12-12 55.00 55.00 53.70 54.20 0.0M
2022-12-09 56.20 56.90 55.00 55.00 0.0M
2022-12-08 55.60 56.30 55.20 55.60 0.0M
2022-12-07 56.60 57.60 55.00 55.30 0.0M
2022-12-06 60.80 60.80 56.60 57.00 0.0M
2022-12-05 60.00 63.50 59.40 61.70 0.0M
2022-12-02 59.00 59.80 58.60 59.20 0.0M
2022-12-01 58.90 59.80 58.00 58.20 0.0M
2022-11-30 57.40 58.90 57.20 57.60 0.0M
2022-11-29 56.90 57.90 56.50 56.90 0.0M
2022-11-28 55.50 57.10 54.50 56.90 0.0M
2022-11-25 56.90 57.70 55.50 55.60 0.0M
2022-11-24 56.00 57.40 55.60 57.20 0.0M
2022-11-23 56.30 57.30 56.00 56.00 0.0M
2022-11-22 57.20 57.50 56.20 56.20 0.0M
2022-11-21 57.30 57.80 56.50 57.00 0.0M
2022-11-18 59.30 60.30 57.10 57.10 0.0M
2022-11-17 58.60 59.90 58.30 59.00 0.0M
2022-11-16 59.30 59.70 58.10 58.70 0.0M
2022-11-15 58.80 59.90 58.40 59.30 0.0M
2022-11-14 60.40 61.80 58.30 59.30 0.0M
2022-11-11 58.90 60.40 57.30 60.00 0.0M
2022-11-10 59.00 59.80 57.00 57.10 0.0M
2022-11-09 58.40 59.40 57.20 58.70 0.0M
2022-11-08 59.00 60.50 57.00 57.20 0.0M
2022-11-07 59.70 59.70 58.10 58.30 0.0M
2022-11-04 57.20 60.80 56.80 59.70 0.0M
2022-11-03 54.00 58.60 53.80 57.20 0.0M
2022-11-02 55.70 56.70 54.90 55.00 0.0M
2022-11-01 54.60 56.30 54.60 55.70 0.0M
2022-10-31 53.50 56.00 53.40 55.40 0.0M
2022-10-28 54.00 54.30 52.10 52.90 0.0M
2022-10-27 54.00 55.00 53.30 54.40 0.0M
2022-10-26 54.30 55.20 52.00 52.80 0.0M
2022-10-25 55.30 56.10 54.10 54.30 0.0M
2022-10-24 56.30 58.00 54.90 54.90 0.0M
2022-10-21 55.90 57.20 54.90 54.90 0.0M
2022-10-20 56.80 57.20 55.50 56.20 0.0M
2022-10-19 55.60 58.90 55.50 57.70 0.0M
2022-10-18 57.00 57.40 54.80 55.80 0.0M
2022-10-17 56.20 56.30 53.40 55.80 0.0M
2022-10-14 57.20 58.90 56.30 57.60 0.0M
2022-10-13 58.70 59.60 54.20 54.70 0.0M
2022-10-12 59.20 62.60 57.40 59.40 0.0M
2022-10-11 59.30 60.60 56.20 57.60 0.0M
2022-10-07 65.00 65.20 60.90 61.10 0.0M
2022-10-06 60.50 62.00 60.30 62.00 0.0M
2022-10-05 58.70 60.90 56.30 56.40 0.0M
2022-10-04 59.40 61.40 57.30 58.00 0.0M
2022-10-03 53.60 58.50 52.90 57.50 0.0M
2022-09-30 48.20 53.90 47.00 53.90 0.0M
2022-09-29 50.80 52.40 49.05 49.05 0.0M
2022-09-28 53.80 54.70 49.15 49.50 0.0M
2022-09-27 53.20 54.90 52.30 54.30 0.0M
2022-09-26 55.80 56.10 51.00 51.70 0.0M
2022-09-23 53.50 57.80 53.50 56.00 0.0M
2022-09-22 53.10 55.00 52.20 53.90 0.0M
2022-09-21 54.80 55.60 52.50 53.10 0.0M
2022-09-20 52.90 56.60 52.90 55.20 0.0M
2022-09-19 56.40 57.70 52.00 52.70 0.0M
2022-09-16 56.60 59.80 56.60 56.80 0.0M
2022-09-15 57.40 61.20 56.30 58.00 0.0M
2022-09-14 50.40 56.60 49.80 56.60 0.0M
2022-09-13 50.60 54.40 50.20 51.50 0.0M
2022-09-12 50.10 50.60 49.00 49.50 0.0M
2022-09-08 51.60 52.20 49.25 49.65 0.0M
2022-09-07 49.00 49.00 47.35 49.00 0.0M
2022-09-06 46.20 46.60 44.50 44.55 0.0M
2022-09-05 48.30 48.55 46.00 46.10 0.0M
2022-09-02 47.50 48.20 47.10 47.85 0.0M
2022-09-01 48.80 48.80 47.55 47.60 0.0M
2022-08-31 47.85 49.75 47.30 49.15 0.0M
2022-08-30 48.15 48.15 47.30 47.60 0.0M
2022-08-29 47.50 47.50 46.55 47.05 0.0M
2022-08-26 48.85 49.70 48.70 48.90 0.0M
2022-08-25 47.65 49.35 47.65 48.40 0.0M
2022-08-24 48.75 49.55 47.35 47.35 0.0M
2022-08-23 47.30 48.90 46.70 48.70 0.0M
2022-08-22 48.75 49.20 48.05 48.05 0.0M
2022-08-19 50.60 50.70 48.70 48.70 0.0M
2022-08-18 50.00 51.00 49.60 50.00 0.0M
2022-08-17 49.40 50.40 49.40 50.30 0.0M
2022-08-16 49.00 50.70 48.50 49.10 0.0M
2022-08-15 49.40 52.30 48.65 49.40 0.0M
2022-08-12 45.20 48.25 44.30 48.05 0.0M
2022-08-11 46.30 47.00 45.10 45.20 0.0M
2022-08-10 45.85 46.00 45.10 45.35 0.0M
2022-08-09 46.20 47.40 45.60 46.00 0.0M
2022-08-08 44.05 47.70 43.50 46.20 0.0M
2022-08-05 41.90 44.05 41.90 44.05 0.0M
2022-08-04 40.95 40.95 39.00 40.05 0.0M
2022-08-03 41.10 42.05 40.40 40.45 0.0M
2022-08-02 42.20 42.20 40.75 41.10 0.0M
2022-08-01 42.85 42.85 42.30 42.45 0.0M
2022-07-29 43.00 43.45 42.65 42.75 0.0M
2022-07-28 42.80 43.90 41.70 41.70 0.0M
2022-07-27 41.75 42.85 41.55 42.45 0.0M
2022-07-26 43.60 44.30 41.80 42.00 0.0M
2022-07-25 44.00 44.00 43.20 43.60 0.0M
2022-07-22 43.55 44.95 43.55 44.20 0.0M
2022-07-21 43.20 44.90 43.20 44.30 0.0M
2022-07-20 43.10 43.70 42.40 42.70 0.0M
2022-07-19 41.60 42.45 41.30 41.80 0.0M
2022-07-18 40.70 42.80 40.65 41.75 0.0M
2022-07-15 39.50 40.60 39.20 40.20 0.0M
2022-07-14 37.70 39.55 37.70 39.20 0.0M
2022-07-13 38.00 38.75 37.65 38.25 0.0M
2022-07-12 38.45 38.45 35.85 36.40 0.0M
2022-07-11 39.75 39.75 38.30 38.45 0.0M
2022-07-08 39.40 40.40 39.10 39.55 0.0M
2022-07-07 38.05 39.70 37.95 39.10 0.0M
2022-07-06 39.90 40.50 37.50 37.50 0.0M
2022-07-05 37.60 40.80 36.55 39.90 0.0M
2022-07-04 38.25 39.10 37.05 37.10 0.0M
2022-07-01 40.00 41.40 38.00 38.05 0.0M
2022-06-30 43.50 43.50 40.30 40.60 0.0M
2022-06-29 45.25 45.25 43.10 43.15 0.0M
2022-06-28 47.55 47.55 44.80 44.80 0.0M
2022-06-27 44.70 48.55 44.70 48.00 0.0M
2022-06-24 43.00 44.70 42.35 44.15 0.0M
2022-06-23 44.00 45.30 42.10 42.15 0.0M
2022-06-22 44.70 45.15 43.15 43.15 0.0M
2022-06-21 41.30 43.20 40.05 43.20 0.0M
2022-06-20 43.15 43.15 39.30 39.30 0.0M
2022-06-17 42.00 43.50 42.00 42.60 0.0M
2022-06-16 46.25 46.65 44.00 44.15 0.0M
2022-06-15 46.30 46.90 45.55 45.70 0.0M
2022-06-14 47.20 47.20 45.40 46.25 0.0M
2022-06-13 48.50 48.50 46.85 47.20 0.0M
2022-06-10 50.00 50.70 49.30 49.35 0.0M
2022-06-09 50.80 51.30 50.50 50.50 0.0M
2022-06-08 50.50 51.80 50.50 50.80 0.0M
2022-06-07 51.00 51.00 50.20 50.40 0.0M
2022-06-06 52.00 52.20 51.00 51.00 0.0M
2022-06-02 51.00 51.80 50.70 51.80 0.0M
2022-06-01 51.00 51.90 51.00 51.10 0.0M
2022-05-31 50.50 51.30 50.20 51.00 0.0M
2022-05-30 50.50 51.30 50.00 50.80 0.0M
2022-05-27 49.55 49.95 49.10 49.50 0.0M
2022-05-26 50.10 50.10 48.60 48.60 0.0M
2022-05-25 48.70 49.35 48.70 49.30 0.0M
2022-05-24 50.20 50.60 48.40 48.55 0.0M
2022-05-23 50.90 51.40 50.00 50.00 0.0M
2022-05-20 51.50 52.40 50.40 50.90 0.0M
2022-05-19 49.00 52.00 48.85 52.00 0.0M
2022-05-18 52.90 52.90 50.30 51.00 0.0M
2022-05-17 50.10 51.00 49.40 51.00 0.0M
2022-05-16 50.10 50.30 48.70 49.30 0.0M
2022-05-13 46.80 48.30 46.70 48.30 0.0M
2022-05-12 49.05 49.05 45.80 45.90 0.0M
2022-05-11 49.00 49.70 48.15 49.05 0.0M
2022-05-10 46.00 49.00 45.35 48.65 0.0M
2022-05-09 50.30 50.30 47.55 47.55 0.0M
2022-05-06 49.95 50.30 48.80 50.30 0.0M
2022-05-05 50.60 52.70 50.50 51.00 0.0M
2022-05-04 50.40 50.60 49.10 49.30 0.0M
2022-05-03 48.90 50.20 48.60 50.00 0.0M
2022-04-29 49.70 50.50 48.25 48.30 0.0M
2022-04-28 48.65 49.75 46.95 48.05 0.0M
2022-04-27 45.10 47.85 44.25 47.60 0.0M
2022-04-26 50.20 51.00 49.00 49.00 0.0M
2022-04-25 52.70 52.90 49.70 50.00 0.0M
2022-04-22 56.30 56.40 54.50 54.50 0.0M
2022-04-21 54.80 55.80 54.80 55.10 0.0M
2022-04-20 55.80 55.80 54.70 54.80 0.0M
2022-04-19 55.50 56.40 54.90 54.90 0.0M
2022-04-18 53.70 56.00 53.20 55.00 0.0M
2022-04-15 56.40 56.90 55.00 55.20 0.0M
2022-04-14 58.60 59.60 57.50 57.50 0.0M
2022-04-13 57.50 58.60 57.50 58.00 0.0M
2022-04-12 57.60 58.90 56.30 57.00 0.0M
2022-04-11 61.50 61.50 57.60 57.60 0.0M
2022-04-08 60.90 62.50 60.00 60.50 0.0M
2022-04-07 63.30 64.90 61.20 61.20 0.0M
2022-04-06 63.20 64.50 63.10 63.70 0.0M
2022-04-01 64.60 64.70 63.50 64.60 0.0M
2022-03-31 65.80 66.40 65.10 65.30 0.0M
2022-03-30 66.50 67.70 65.80 65.80 0.0M
2022-03-29 69.30 69.60 65.00 65.80 0.0M
2022-03-28 66.80 69.30 65.10 69.30 0.0M
2022-03-25 68.30 68.50 66.00 66.80 0.0M
2022-03-24 67.50 68.50 66.60 68.00 0.0M
2022-03-23 64.00 68.70 63.50 68.10 0.0M
2022-03-22 62.00 63.60 61.50 63.20 0.0M
2022-03-21 61.20 62.90 60.70 62.00 0.0M
2022-03-18 60.90 61.40 59.40 60.00 0.0M
2022-03-17 58.60 60.30 58.40 59.60 0.0M
2022-03-16 58.70 58.70 56.00 57.10 0.0M
2022-03-15 59.50 59.50 56.60 56.80 0.0M
2022-03-14 60.10 61.00 59.10 59.50 0.0M
2022-03-11 61.10 61.10 59.60 60.00 0.0M
2022-03-10 61.30 62.40 60.70 61.10 0.0M
2022-03-09 59.10 59.60 57.90 59.30 0.0M
2022-03-08 59.80 61.10 57.40 57.60 0.0M
2022-03-07 63.10 63.30 60.50 60.70 0.0M
2022-03-04 61.50 65.00 60.90 62.70 0.0M
2022-03-03 62.80 63.50 61.70 62.10 0.0M
2022-03-02 62.00 62.40 60.60 61.80 0.0M
2022-03-01 61.60 62.50 60.80 62.00 0.0M
2022-02-25 61.00 61.70 59.90 60.50 0.0M
2022-02-24 60.80 61.50 59.30 60.00 0.0M
2022-02-23 62.80 62.80 61.40 62.00 0.0M
2022-02-22 62.80 62.80 60.80 61.40 0.0M
2022-02-21 63.20 64.00 62.50 62.80 0.0M
2022-02-18 61.90 63.40 61.50 63.20 0.0M
2022-02-17 64.80 64.80 62.20 62.50 0.0M
2022-02-16 63.20 65.30 63.20 63.50 0.0M
2022-02-15 62.00 63.50 61.60 61.60 0.0M
2022-02-14 63.80 63.80 61.30 62.00 0.0M
2022-02-11 64.30 65.40 63.50 64.60 0.0M
2022-02-10 67.20 67.70 64.40 64.50 0.0M
2022-02-09 64.80 66.50 64.40 66.30 0.0M
2022-02-08 64.00 65.00 63.10 64.00 0.0M
2022-02-07 62.00 63.40 60.70 63.30 0.0M
2022-01-26 60.80 61.90 59.50 60.20 0.0M
2022-01-25 62.00 62.80 60.20 60.50 0.0M
2022-01-24 61.60 62.50 59.00 62.30 0.0M
2022-01-21 63.40 63.80 62.50 62.50 0.0M
2022-01-20 65.70 66.10 63.20 64.80 0.0M
2022-01-19 64.60 65.40 64.10 65.10 0.0M
2022-01-18 65.00 68.10 64.60 65.60 0.0M
2022-01-17 61.60 65.00 61.60 65.00 0.0M
2022-01-14 64.10 64.10 61.20 61.60 0.0M
2022-01-13 65.70 66.10 62.10 65.00 0.0M
2022-01-12 67.70 68.00 65.50 65.70 0.0M
2022-01-11 69.10 69.30 66.20 66.70 0.0M
2022-01-10 68.00 69.70 67.00 68.90 0.0M
2022-01-07 70.00 70.60 65.00 68.30 0.0M
2022-01-06 69.60 70.90 69.60 70.60 0.0M
2022-01-05 73.10 73.70 70.40 71.50 0.0M
2022-01-04 74.10 75.10 72.50 72.80 0.0M
2022-01-03 75.60 75.60 73.20 73.80 0.0M