iCatch Technology Inc (6695)

6695
🏛️ 대만 →
55.00
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 72.20 74.60 70.30 72.70 8.7M
2023-12-28 74.80 76.10 71.30 73.00 16.0M
2023-12-27 71.00 77.50 71.00 74.00 40.5M
2023-12-26 67.10 70.90 66.90 70.90 4.4M
2023-12-25 61.30 66.40 60.50 64.50 10.3M
2023-12-22 57.30 61.50 57.30 60.40 5.3M
2023-12-21 58.00 59.40 57.00 57.00 1.6M
2023-12-20 58.90 59.20 57.20 58.10 1.3M
2023-12-19 58.00 58.30 56.20 57.50 1.4M
2023-12-18 58.40 60.30 57.80 58.00 1.4M
2023-12-15 61.50 62.10 58.60 59.30 2.1M
2023-12-14 62.40 63.50 60.50 61.00 2.3M
2023-12-13 62.90 63.70 61.80 61.90 2.3M
2023-12-12 63.30 66.00 61.50 63.40 6.2M
2023-12-11 62.60 64.80 61.80 63.00 4.2M
2023-12-08 62.50 64.90 61.40 62.00 10.4M
2023-12-07 64.20 65.40 60.30 60.80 6.3M
2023-12-06 59.00 64.90 59.00 64.90 5.8M
2023-12-05 59.10 60.50 59.00 59.00 1.6M
2023-12-04 61.00 61.60 59.00 59.10 2.2M
2023-12-01 63.10 63.90 60.40 60.80 3.6M
2023-11-30 67.00 67.10 62.80 62.80 4.9M
2023-11-29 65.20 67.00 62.50 65.30 14.2M
2023-11-28 58.20 63.30 58.20 63.30 8.6M
2023-11-27 59.10 59.30 56.80 57.60 2.1M
2023-11-24 59.40 61.40 57.00 58.80 4.7M
2023-11-23 58.70 64.00 57.90 58.90 11.3M
2023-11-22 56.60 61.00 56.20 58.40 8.5M
2023-11-21 58.00 60.90 56.40 56.90 7.0M
2023-11-20 60.60 61.70 55.10 57.10 20.1M
2023-11-17 52.00 56.30 51.70 56.30 5.3M
2023-11-16 48.00 52.40 47.95 51.20 5.8M
2023-11-15 46.95 48.35 46.95 47.65 1.1M
2023-11-14 45.65 46.95 45.40 46.55 0.9M
2023-11-13 45.40 45.50 43.85 45.15 1.2M
2023-11-10 48.05 48.05 46.35 46.35 0.9M
2023-11-09 47.95 48.15 46.30 48.05 0.9M
2023-11-08 48.90 49.35 47.45 47.65 1.2M
2023-11-07 49.25 50.00 48.15 49.15 2.9M
2023-11-06 48.20 49.20 46.05 49.20 4.3M
2023-11-03 46.60 46.80 44.85 44.85 0.9M
2023-11-02 44.95 46.80 44.75 45.95 1.5M
2023-11-01 44.05 44.85 43.55 44.05 0.7M
2023-10-31 45.95 46.85 43.30 43.80 1.7M
2023-10-30 45.45 46.95 45.30 45.80 1.6M
2023-10-27 45.50 46.75 44.95 45.10 2.4M
2023-10-26 46.60 47.30 44.95 44.95 3.2M
2023-10-25 47.40 51.60 47.35 47.80 7.9M
2023-10-24 50.00 53.50 47.10 47.35 11.2M
2023-10-23 44.20 48.95 43.50 48.95 5.4M
2023-10-20 44.80 45.45 43.30 44.50 1.4M
2023-10-19 46.10 48.80 45.15 45.20 4.8M
2023-10-18 43.90 48.20 43.85 46.60 6.9M
2023-10-17 43.35 46.40 43.35 43.85 3.2M
2023-10-16 42.80 43.20 41.95 43.00 0.3M
2023-10-13 44.60 44.60 42.65 43.20 0.5M
2023-10-12 41.35 44.85 41.35 44.30 1.3M
2023-10-11 42.90 45.85 40.60 41.00 2.0M
2023-10-06 41.85 41.85 41.25 41.80 0.1M
2023-10-05 41.50 42.80 41.40 41.40 0.4M
2023-10-04 40.95 41.45 40.80 41.45 0.1M
2023-10-03 41.00 41.90 40.95 41.55 0.2M
2023-10-02 40.75 41.55 40.05 41.00 0.3M
2023-09-28 40.05 40.10 39.45 39.55 0.2M
2023-09-27 40.35 40.65 39.50 39.90 0.1M
2023-09-26 40.75 41.45 39.90 40.00 0.2M
2023-09-25 40.15 42.40 40.15 40.90 0.4M
2023-09-22 40.00 40.40 39.95 40.00 0.1M
2023-09-21 41.15 41.15 39.85 40.00 0.1M
2023-09-20 40.80 41.00 40.35 40.40 0.1M
2023-09-19 40.60 41.10 40.60 40.80 0.1M
2023-09-18 41.05 41.60 40.55 40.60 0.5M
2023-09-15 41.50 41.95 40.70 41.35 0.3M
2023-09-14 40.20 41.30 40.00 41.15 0.5M
2023-09-13 40.10 40.60 39.75 40.05 0.2M
2023-09-12 40.65 40.70 39.85 40.05 0.2M
2023-09-11 41.40 42.90 40.50 40.50 0.3M
2023-09-08 40.15 40.15 39.65 39.75 0.1M
2023-09-07 40.65 41.20 40.00 40.15 0.1M
2023-09-06 41.70 41.70 40.45 40.65 0.1M
2023-09-05 40.30 42.00 40.00 41.30 0.2M
2023-09-04 40.80 40.80 39.80 40.00 0.1M
2023-09-01 40.25 40.55 39.95 40.00 0.1M
2023-08-31 40.20 40.40 39.75 40.00 0.1M
2023-08-30 39.50 40.65 39.50 40.20 0.2M
2023-08-29 38.85 39.30 38.30 39.20 0.1M
2023-08-28 37.95 38.85 37.90 38.85 0.1M
2023-08-25 38.00 38.65 37.50 37.90 0.1M
2023-08-24 38.35 39.50 37.85 37.90 0.1M
2023-08-23 38.35 38.35 37.45 38.00 0.1M
2023-08-22 38.50 38.65 37.65 38.00 0.1M
2023-08-21 38.45 38.50 37.85 38.20 0.1M
2023-08-18 38.65 39.20 38.20 38.20 0.1M
2023-08-17 38.50 39.25 38.05 39.00 0.1M
2023-08-16 37.75 38.65 37.50 38.50 0.1M
2023-08-15 38.30 39.35 37.70 37.90 0.2M
2023-08-14 38.95 38.95 36.80 37.80 0.3M
2023-08-11 39.80 39.80 38.60 38.95 0.2M
2023-08-10 40.10 41.60 38.50 39.55 0.2M
2023-08-09 40.80 41.45 39.70 40.70 0.3M
2023-08-08 41.85 41.85 40.50 40.80 0.2M
2023-08-07 41.80 41.85 41.25 41.85 0.1M
2023-08-04 41.30 42.00 40.90 41.80 0.2M
2023-08-02 42.15 42.20 41.05 41.40 0.1M
2023-08-01 42.10 42.70 41.85 42.10 0.1M
2023-07-31 42.40 42.90 42.00 42.50 0.2M
2023-07-28 42.20 42.55 41.85 42.40 0.2M
2023-07-27 42.30 42.70 42.00 42.20 0.1M
2023-07-26 42.25 42.45 41.70 41.80 0.1M
2023-07-25 41.15 43.80 41.15 42.50 0.2M
2023-07-24 41.80 41.90 40.80 41.10 0.3M
2023-07-21 42.30 42.50 41.95 42.00 0.2M
2023-07-20 42.65 42.90 42.30 42.55 0.2M
2023-07-19 41.90 43.20 41.90 42.65 0.2M
2023-07-18 42.90 42.90 41.65 41.85 0.4M
2023-07-17 42.35 43.00 42.05 42.85 0.2M
2023-07-14 42.25 43.50 42.25 42.30 0.2M
2023-07-13 42.70 43.40 42.00 42.25 0.4M
2023-07-12 43.20 43.70 42.20 42.60 0.4M
2023-07-11 43.90 44.20 43.05 43.05 0.7M
2023-07-10 44.25 45.20 44.15 44.40 0.2M
2023-07-07 44.65 44.80 43.80 44.55 0.4M
2023-07-06 45.80 46.00 44.65 44.80 0.4M
2023-07-05 47.30 47.30 45.00 45.65 0.5M
2023-07-04 46.35 47.50 46.35 46.80 0.4M
2023-07-03 46.00 47.00 45.90 46.20 0.4M
2023-06-30 45.30 47.10 44.85 46.35 0.5M
2023-06-29 45.25 46.35 45.05 45.15 0.4M
2023-06-28 45.50 46.30 45.05 45.05 0.4M
2023-06-27 46.00 47.70 45.25 45.30 0.7M
2023-06-26 49.15 50.00 46.00 46.00 2.1M
2023-06-21 48.50 52.30 48.25 50.70 5.7M
2023-06-20 45.15 48.65 44.35 47.60 1.8M
2023-06-19 46.90 47.85 44.30 45.05 1.2M
2023-06-16 44.10 45.90 44.10 45.85 0.4M
2023-06-15 43.65 44.60 43.65 44.05 0.2M
2023-06-14 43.50 44.70 43.50 43.65 0.2M
2023-06-13 43.90 43.95 43.30 43.45 0.3M
2023-06-12 44.40 44.90 43.30 43.55 0.6M
2023-06-09 45.20 46.70 45.10 45.40 0.4M
2023-06-08 45.80 45.80 44.80 45.00 0.2M
2023-06-07 45.00 46.30 44.70 45.80 0.4M
2023-06-06 45.30 46.95 44.85 45.00 0.8M
2023-06-05 44.30 45.30 44.30 44.90 0.2M
2023-06-02 45.00 45.10 44.30 44.30 0.2M
2023-06-01 45.50 45.75 44.60 44.85 0.3M
2023-05-31 45.00 46.85 44.90 45.55 0.5M
2023-05-30 44.90 45.50 44.50 44.85 0.3M
2023-05-29 45.55 46.60 44.20 44.65 0.7M
2023-05-26 42.50 45.95 42.45 44.25 0.4M
2023-05-25 42.35 42.50 42.25 42.45 0.1M
2023-05-24 42.50 42.80 42.00 42.80 0.2M
2023-05-23 42.90 42.95 42.50 42.75 0.1M
2023-05-22 42.00 43.00 42.00 42.85 0.1M
2023-05-19 42.00 42.00 41.80 41.80 0.1M
2023-05-18 41.60 42.05 41.60 42.05 0.1M
2023-05-17 41.60 42.00 41.50 41.60 0.1M
2023-05-16 41.80 42.10 41.50 41.55 0.1M
2023-05-15 42.00 42.20 41.55 41.80 0.1M
2023-05-12 41.35 41.70 41.15 41.65 0.1M
2023-05-11 42.15 42.85 41.05 41.35 0.2M
2023-05-10 41.50 42.50 41.50 41.65 0.0M
2023-05-09 42.20 42.30 41.25 41.30 0.2M
2023-05-08 42.70 43.30 42.20 42.20 0.1M
2023-05-05 41.75 43.20 41.75 42.70 0.1M
2023-05-04 41.55 41.65 41.30 41.60 0.1M
2023-05-03 42.30 42.30 41.50 41.60 0.3M
2023-05-02 42.50 43.10 42.30 42.30 0.3M
2023-04-28 42.70 43.40 42.10 42.60 0.2M
2023-04-27 41.95 42.75 41.55 42.10 0.1M
2023-04-26 41.80 41.90 40.95 41.90 0.1M
2023-04-25 42.50 42.50 40.75 41.80 0.3M
2023-04-24 42.60 42.60 41.10 42.10 0.6M
2023-04-21 45.80 45.80 42.25 42.60 0.7M
2023-04-20 46.70 46.70 45.50 45.80 0.3M
2023-04-19 47.50 47.50 46.55 46.70 0.3M
2023-04-18 47.20 48.40 46.40 47.50 0.3M
2023-04-17 47.70 47.70 46.40 47.05 0.4M
2023-04-14 46.35 48.00 46.35 47.70 0.5M
2023-04-13 47.80 47.80 46.25 46.25 0.7M
2023-04-12 48.90 49.95 47.75 48.45 1.8M
2023-04-11 45.15 48.50 45.15 48.50 2.2M
2023-04-10 44.20 44.60 43.85 44.10 0.2M
2023-04-07 44.50 44.60 43.80 43.80 0.1M
2023-04-06 43.60 44.90 43.55 43.95 0.1M
2023-03-31 43.60 43.90 43.40 43.55 0.1M
2023-03-30 43.85 43.85 43.55 43.55 0.1M
2023-03-29 43.80 44.05 43.60 43.70 0.0M
2023-03-28 45.50 45.50 43.50 43.75 0.2M
2023-03-27 44.65 44.70 43.90 44.50 0.2M
2023-03-24 45.00 46.00 44.70 44.95 0.2M
2023-03-23 44.80 45.15 44.50 44.80 0.2M
2023-03-22 46.30 46.95 45.10 45.10 0.9M
2023-03-21 43.55 45.85 43.15 45.85 0.8M
2023-03-20 41.20 42.00 41.05 41.70 0.1M
2023-03-17 40.75 41.75 40.75 41.75 0.1M
2023-03-16 41.50 41.80 40.50 40.70 0.2M
2023-03-15 41.70 42.30 41.70 41.80 0.2M
2023-03-14 42.50 42.50 41.50 41.70 0.2M
2023-03-13 43.00 43.00 42.00 42.75 0.2M
2023-03-10 44.10 44.10 42.90 42.90 0.3M
2023-03-09 44.45 44.80 44.05 44.10 0.2M
2023-03-08 44.20 45.15 43.75 44.45 0.2M
2023-03-07 45.10 45.10 44.35 44.45 0.3M
2023-03-06 44.70 45.30 44.60 45.00 0.3M
2023-03-03 45.20 45.20 44.35 44.70 0.1M
2023-03-02 44.30 45.25 44.15 44.80 0.1M
2023-03-01 44.05 44.50 43.60 44.30 0.2M
2023-02-24 45.50 45.90 44.00 44.15 0.4M
2023-02-23 45.00 45.60 44.55 45.15 0.3M
2023-02-22 46.90 46.90 44.80 45.00 0.9M
2023-02-21 47.10 48.50 46.65 47.35 0.4M
2023-02-20 46.00 48.40 45.50 47.15 0.5M
2023-02-17 46.55 46.55 45.60 45.80 0.2M
2023-02-16 46.45 46.70 46.15 46.55 0.2M
2023-02-15 46.10 46.90 45.80 46.15 0.1M
2023-02-14 47.60 47.60 45.70 46.35 0.4M
2023-02-13 45.50 48.95 45.05 47.70 0.8M
2023-02-10 46.10 46.25 44.80 45.00 0.3M
2023-02-09 45.75 46.50 45.20 46.10 0.2M
2023-02-08 46.95 46.95 45.55 45.80 0.3M
2023-02-07 45.00 46.35 44.65 46.35 0.3M
2023-02-06 45.45 45.70 44.80 45.00 0.2M
2023-02-03 45.80 46.15 44.70 45.10 0.5M
2023-02-02 46.50 47.30 45.75 46.15 0.7M
2023-02-01 43.10 47.15 43.10 47.00 1.0M
2023-01-31 42.00 42.90 41.50 42.90 0.2M
2023-01-30 42.45 43.00 41.50 42.40 0.3M
2023-01-17 40.10 41.90 39.65 41.20 0.3M
2023-01-16 39.85 40.30 39.65 39.95 0.1M
2023-01-13 40.50 40.50 39.70 39.90 0.2M
2023-01-12 41.50 41.50 40.20 40.20 0.2M
2023-01-11 41.15 41.30 40.45 41.30 0.2M
2023-01-10 42.80 42.80 41.00 41.05 0.3M
2023-01-09 42.40 43.80 41.60 42.30 0.3M
2023-01-06 41.85 42.80 41.40 42.25 0.3M
2023-01-05 41.20 42.80 41.20 41.45 0.3M
2023-01-04 39.70 40.80 39.70 40.80 0.2M
2023-01-03 40.40 40.40 39.25 39.50 0.2M