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
2023-12-29 48.50 49.30 47.90 48.40 0.0M
2023-12-28 49.00 49.20 48.20 48.30 0.0M
2023-12-27 49.10 50.80 48.65 48.90 0.0M
2023-12-26 46.80 49.90 46.70 49.00 0.0M
2023-12-25 47.10 47.20 46.40 46.40 0.0M
2023-12-22 47.45 47.85 47.05 47.05 0.0M
2023-12-21 47.10 47.60 47.05 47.05 0.0M
2023-12-20 47.10 47.80 47.10 47.45 0.0M
2023-12-19 47.10 47.15 46.00 46.95 0.0M
2023-12-18 47.30 47.85 46.85 47.00 0.0M
2023-12-15 48.00 48.45 47.30 47.30 0.0M
2023-12-14 48.50 48.90 47.50 47.70 0.0M
2023-12-13 48.55 48.80 47.90 47.90 0.0M
2023-12-12 49.70 49.70 48.00 48.20 0.0M
2023-12-11 50.20 50.60 48.95 49.20 0.0M
2023-12-08 48.30 49.80 48.30 49.50 0.0M
2023-12-07 49.45 49.45 47.80 47.90 0.0M
2023-12-06 47.60 49.70 47.60 49.10 0.0M
2023-12-05 48.00 48.25 47.30 47.40 0.0M
2023-12-04 49.15 49.30 48.10 48.20 0.0M
2023-12-01 48.90 49.85 48.55 48.70 0.0M
2023-11-30 50.10 50.30 48.80 48.80 0.0M
2023-11-29 49.20 50.30 49.05 49.60 0.0M
2023-11-28 48.45 49.90 48.40 49.40 0.0M
2023-11-27 49.80 50.00 48.00 48.00 0.0M
2023-11-24 51.00 51.70 49.40 49.70 0.0M
2023-11-23 54.20 54.50 49.70 50.50 0.0M
2023-11-22 48.50 53.30 48.50 53.30 0.0M
2023-11-21 48.40 49.00 47.50 48.50 0.0M
2023-11-20 48.00 49.45 47.80 48.20 0.0M
2023-11-17 46.30 47.65 46.20 47.45 0.0M
2023-11-16 46.20 47.25 46.00 46.05 0.0M
2023-11-15 45.90 46.90 45.65 46.15 0.0M
2023-11-14 45.30 45.70 44.80 45.35 0.0M
2023-11-13 44.95 45.40 44.65 44.70 0.0M
2023-11-10 45.65 45.65 44.40 44.45 0.0M
2023-11-09 46.50 46.75 45.20 45.20 0.0M
2023-11-08 47.10 47.85 46.40 46.45 0.0M
2023-11-07 47.30 48.90 46.90 47.00 0.0M
2023-11-06 45.45 47.10 45.40 46.75 0.0M
2023-11-03 47.10 47.35 45.80 45.80 0.0M
2023-11-02 46.55 47.20 45.60 46.35 0.0M
2023-11-01 46.50 46.95 45.20 45.40 0.0M
2023-10-31 51.90 52.40 45.75 46.05 0.0M
2023-10-30 46.65 50.70 46.65 50.70 0.0M
2023-10-27 47.70 48.90 46.00 46.15 0.0M
2023-10-26 47.85 49.90 47.20 47.50 0.0M
2023-10-25 47.05 50.50 46.80 48.70 0.0M
2023-10-24 47.95 49.20 45.95 47.00 0.0M
2023-10-23 48.15 49.20 47.20 47.95 0.0M
2023-10-20 46.80 48.35 45.20 48.10 0.0M
2023-10-19 45.95 48.20 44.60 46.85 0.0M
2023-10-18 48.10 49.50 46.00 46.00 0.0M
2023-10-17 42.80 46.30 42.50 45.00 0.0M
2023-10-16 42.20 44.30 42.20 42.25 0.0M
2023-10-13 42.20 42.50 42.00 42.10 0.0M
2023-10-12 42.05 42.25 41.60 42.00 0.0M
2023-10-11 43.00 43.00 41.50 41.60 0.0M
2023-10-06 43.20 43.20 42.35 42.35 0.0M
2023-10-05 42.15 43.35 42.15 42.80 0.0M
2023-10-04 42.45 42.60 41.80 42.00 0.0M
2023-10-03 43.00 43.40 42.45 42.50 0.0M
2023-10-02 42.40 42.80 42.10 42.75 0.0M
2023-09-28 42.30 42.30 41.80 42.00 0.0M
2023-09-27 42.50 42.50 41.85 41.85 0.0M
2023-09-26 42.80 42.95 42.10 42.20 0.0M
2023-09-25 44.60 44.60 43.10 43.10 0.0M
2023-09-22 42.00 44.60 41.65 43.90 0.0M
2023-09-21 43.10 43.30 42.10 42.10 0.0M
2023-09-20 44.50 44.60 43.30 43.30 0.0M
2023-09-19 45.30 45.40 43.90 44.15 0.0M
2023-09-18 43.20 45.70 42.90 45.00 0.0M
2023-09-15 44.20 44.20 43.20 43.60 0.0M
2023-09-14 43.80 43.80 43.10 43.75 0.0M
2023-09-13 42.85 43.85 42.85 43.40 0.0M
2023-09-12 42.70 43.45 41.70 42.85 0.0M
2023-09-11 42.70 43.95 42.35 42.35 0.0M
2023-09-08 42.35 42.70 42.20 42.45 0.0M
2023-09-07 42.00 43.15 42.00 42.60 0.0M
2023-09-06 43.50 43.50 42.60 42.75 0.0M
2023-09-05 42.45 43.80 42.10 43.05 0.0M
2023-09-04 42.05 42.50 41.65 42.05 0.0M
2023-09-01 42.30 42.60 42.00 42.05 0.0M
2023-08-31 42.20 42.20 41.60 41.95 0.0M
2023-08-30 41.85 41.95 41.35 41.65 0.0M
2023-08-29 40.50 41.45 40.50 41.25 0.0M
2023-08-28 41.10 41.10 40.40 40.45 0.0M
2023-08-25 40.75 41.30 40.60 41.10 0.0M
2023-08-24 41.00 41.70 40.80 41.00 0.0M
2023-08-23 40.55 41.50 40.55 40.70 0.0M
2023-08-22 41.45 41.65 40.00 40.55 0.0M
2023-08-21 41.80 42.10 40.80 40.90 0.0M
2023-08-18 42.80 42.80 41.40 41.40 0.0M
2023-08-17 41.80 42.65 41.80 42.45 0.0M
2023-08-16 41.30 42.70 41.30 42.30 0.0M
2023-08-15 40.15 41.35 40.15 41.05 0.0M
2023-08-14 40.20 41.00 39.80 40.05 0.0M
2023-08-11 42.10 42.40 41.50 41.50 0.0M
2023-08-10 43.00 43.05 42.00 42.10 0.0M
2023-08-09 43.25 44.40 43.25 43.65 0.0M
2023-08-08 44.70 44.75 44.05 44.05 0.0M
2023-08-07 45.20 45.35 44.60 44.85 0.0M
2023-08-04 43.30 44.60 43.30 44.40 0.0M
2023-08-02 44.15 44.60 43.10 43.70 0.0M
2023-08-01 45.25 45.75 44.55 44.60 0.0M
2023-07-31 44.75 46.05 44.30 45.15 0.0M
2023-07-28 44.85 45.30 44.35 44.55 0.0M
2023-07-27 44.70 45.15 44.70 44.85 0.0M
2023-07-26 44.90 45.30 44.35 44.60 0.0M
2023-07-25 43.90 46.00 43.60 45.05 0.0M
2023-07-24 43.70 44.10 43.25 43.90 0.0M
2023-07-21 44.30 44.55 44.05 44.10 0.0M
2023-07-20 44.55 44.95 44.50 44.70 0.0M
2023-07-19 45.80 45.80 44.40 44.95 0.0M
2023-07-18 48.50 48.85 45.50 45.55 0.0M
2023-07-17 47.80 49.00 46.50 48.25 0.0M
2023-07-14 42.10 44.60 42.10 44.60 0.0M
2023-07-13 43.35 43.35 42.05 42.05 0.0M
2023-07-12 44.20 44.45 43.00 43.00 0.0M
2023-07-11 44.35 44.80 44.05 44.10 0.0M
2023-07-10 44.00 44.55 44.00 44.25 0.0M
2023-07-07 45.00 45.00 43.60 44.10 0.0M
2023-07-06 45.50 45.80 45.00 45.00 0.0M
2023-07-05 46.60 46.60 45.55 45.65 0.0M
2023-07-04 45.80 46.35 45.80 46.15 0.0M
2023-07-03 46.00 46.75 45.55 45.65 0.0M
2023-06-30 46.05 46.80 45.80 46.70 0.0M
2023-06-29 46.70 46.70 46.10 46.10 0.0M
2023-06-28 46.15 46.80 46.00 46.00 0.0M
2023-06-27 47.05 47.05 46.00 46.00 0.0M
2023-06-26 48.15 48.20 47.00 47.00 0.0M
2023-06-21 48.30 48.60 48.20 48.55 0.0M
2023-06-20 49.00 49.00 47.90 48.25 0.0M
2023-06-19 48.40 49.50 48.40 48.60 0.0M
2023-06-16 48.45 48.70 48.10 48.10 0.0M
2023-06-15 48.20 48.75 48.15 48.35 0.0M
2023-06-14 48.45 49.00 48.10 48.10 0.0M
2023-06-13 48.20 49.30 48.20 48.80 0.0M
2023-06-12 48.35 48.55 48.05 48.05 0.0M
2023-06-09 48.10 48.60 48.05 48.30 0.0M
2023-06-08 49.10 49.50 48.20 48.20 0.0M
2023-06-07 49.25 49.55 49.00 49.10 0.0M
2023-06-06 52.00 52.00 49.00 49.20 0.0M
2023-06-05 49.85 50.30 49.50 49.50 0.0M
2023-06-02 50.20 50.60 49.15 49.60 0.0M
2023-06-01 51.70 51.70 50.00 50.00 0.0M
2023-05-31 51.20 52.00 50.00 51.80 0.0M
2023-05-30 47.00 50.40 47.00 50.40 0.0M
2023-05-29 45.05 46.15 45.05 45.90 0.0M
2023-05-26 45.70 45.70 44.40 44.50 0.0M
2023-05-25 45.20 45.80 45.00 45.05 0.0M
2023-05-24 45.00 45.85 45.00 45.20 0.0M
2023-05-23 44.85 46.00 44.85 45.90 0.0M
2023-05-22 45.10 45.45 44.85 45.00 0.0M
2023-05-19 45.70 46.25 45.00 45.10 0.0M
2023-05-18 45.85 46.30 45.20 45.90 0.0M
2023-05-17 43.30 47.10 42.85 45.75 0.0M
2023-05-16 42.20 43.00 42.00 42.85 0.0M
2023-05-15 43.00 43.00 41.50 41.50 0.0M
2023-05-12 42.00 42.90 41.10 42.60 0.0M
2023-05-11 43.40 43.40 41.60 42.30 0.0M
2023-05-10 42.30 43.45 42.30 43.40 0.0M
2023-05-09 45.05 45.05 43.00 43.15 0.0M
2023-05-08 45.90 46.20 45.00 45.00 0.0M
2023-05-05 46.00 46.30 45.65 45.65 0.0M
2023-05-04 46.20 46.40 45.85 45.85 0.0M
2023-05-03 46.65 46.65 46.10 46.15 0.0M
2023-05-02 46.10 47.00 46.10 46.65 0.0M
2023-04-28 46.80 46.80 45.90 46.00 0.0M
2023-04-27 45.60 45.95 45.20 45.80 0.0M
2023-04-26 45.15 45.80 44.70 45.50 0.0M
2023-04-25 47.60 47.60 45.05 45.20 0.0M
2023-04-24 47.40 47.95 47.00 47.30 0.0M
2023-04-21 49.60 49.70 47.80 48.00 0.0M
2023-04-20 50.30 50.30 49.45 49.45 0.0M
2023-04-19 50.90 51.00 50.10 50.20 0.0M
2023-04-18 51.40 51.40 50.70 50.70 0.0M
2023-04-17 50.70 51.00 50.40 50.90 0.0M
2023-04-14 51.20 51.30 50.60 50.80 0.0M
2023-04-13 51.50 52.00 50.80 50.80 0.0M
2023-04-12 51.40 52.50 50.80 51.50 0.0M
2023-04-11 51.30 51.80 51.10 51.30 0.0M
2023-04-10 52.50 52.50 51.20 51.60 0.0M
2023-04-07 51.40 52.50 51.40 51.70 0.0M
2023-04-06 51.00 51.60 50.20 51.40 0.0M
2023-03-31 50.90 51.10 50.40 50.70 0.0M
2023-03-30 50.40 51.50 50.10 50.40 0.0M
2023-03-29 50.10 50.60 50.00 50.20 0.0M
2023-03-28 50.40 50.60 49.95 50.00 0.0M
2023-03-27 50.90 51.10 50.40 50.40 0.0M
2023-03-24 50.30 50.70 50.00 50.50 0.0M
2023-03-23 50.10 50.70 49.65 50.00 0.0M
2023-03-22 51.00 51.00 50.10 50.10 0.0M
2023-03-21 50.80 50.90 50.30 50.40 0.0M
2023-03-20 49.40 50.40 49.40 50.10 0.0M
2023-03-17 49.90 50.40 49.25 49.40 0.0M
2023-03-16 50.00 50.00 49.00 49.15 0.0M
2023-03-15 50.10 50.70 49.60 49.60 0.0M
2023-03-14 50.00 51.00 49.60 49.90 0.0M
2023-03-13 51.50 51.50 49.45 50.20 0.0M
2023-03-10 52.70 52.70 51.30 51.60 0.0M
2023-03-09 53.40 54.20 52.70 52.70 0.0M
2023-03-08 52.90 53.60 52.50 53.20 0.0M
2023-03-07 52.80 53.20 52.80 52.90 0.0M
2023-03-06 53.20 53.60 53.10 53.40 0.0M
2023-03-03 52.50 53.60 52.50 52.60 0.0M
2023-03-02 52.90 53.50 52.00 52.20 0.0M
2023-03-01 52.00 53.50 51.60 53.20 0.0M
2023-02-24 53.40 53.40 51.80 51.90 0.0M
2023-02-23 52.80 53.20 52.40 52.70 0.0M
2023-02-22 53.00 53.00 52.10 52.10 0.0M
2023-02-21 53.80 54.80 53.40 53.40 0.0M
2023-02-20 52.50 54.10 52.50 53.40 0.0M
2023-02-17 52.10 52.90 52.10 52.50 0.0M
2023-02-16 52.00 53.20 51.90 52.70 0.0M
2023-02-15 52.60 52.60 51.70 51.90 0.0M
2023-02-14 52.30 52.80 52.20 52.40 0.0M
2023-02-13 52.90 53.00 52.10 52.20 0.0M
2023-02-10 54.20 54.60 52.80 52.80 0.0M
2023-02-09 54.50 54.90 54.20 54.20 0.0M
2023-02-08 54.40 54.90 53.70 54.30 0.0M
2023-02-07 52.60 53.70 52.50 53.50 0.0M
2023-02-06 54.40 54.40 53.10 53.20 0.0M
2023-02-03 55.50 55.60 54.00 54.40 0.0M
2023-02-02 54.00 55.70 54.00 54.80 0.0M
2023-02-01 53.30 54.20 53.00 53.30 0.0M
2023-01-31 51.80 53.00 51.60 52.70 0.0M
2023-01-30 52.00 52.60 51.40 51.50 0.0M
2023-01-17 53.10 53.10 50.90 51.40 0.0M
2023-01-16 53.00 53.30 52.50 52.60 0.0M
2023-01-13 53.40 53.80 52.50 52.90 0.0M
2023-01-12 54.90 54.90 53.00 53.30 0.0M
2023-01-11 54.60 55.00 54.00 54.20 0.0M
2023-01-10 53.30 55.80 53.00 54.60 0.0M
2023-01-09 53.00 53.60 52.40 53.10 0.0M
2023-01-06 52.90 53.30 52.40 52.80 0.0M
2023-01-05 53.30 54.10 52.60 52.70 0.0M
2023-01-04 53.00 53.40 52.50 52.50 0.0M
2023-01-03 52.50 53.30 51.70 53.20 0.0M