Inergy Technology Inc (6693)

6693
🏛️ 대만 →
61.90
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 60.00 60.60 60.00 60.50 0.0M
2022-12-29 60.00 60.00 58.70 60.00 0.0M
2022-12-28 61.10 61.80 60.20 60.40 0.0M
2022-12-27 62.20 62.60 59.60 61.10 0.0M
2022-12-26 62.10 62.80 61.50 61.80 0.0M
2022-12-23 62.60 63.00 62.00 62.80 0.0M
2022-12-22 61.60 66.50 61.30 63.50 0.0M
2022-12-21 62.00 62.10 61.00 61.60 0.0M
2022-12-20 62.60 63.00 62.00 62.30 0.0M
2022-12-19 63.80 63.80 62.90 63.50 0.0M
2022-12-16 64.60 64.60 63.00 63.80 0.0M
2022-12-15 64.80 65.00 63.70 64.60 0.0M
2022-12-14 64.10 64.30 63.40 64.00 0.0M
2022-12-13 63.50 64.20 63.00 64.10 0.0M
2022-12-12 64.50 64.50 63.20 63.40 0.0M
2022-12-09 64.40 65.30 63.60 64.50 0.0M
2022-12-08 64.80 65.00 64.10 64.40 0.0M
2022-12-07 65.80 66.90 64.80 65.00 0.0M
2022-12-06 68.10 68.20 66.50 66.80 0.0M
2022-12-05 67.80 69.50 67.80 68.10 0.0M
2022-12-02 65.50 69.60 65.10 67.60 0.0M
2022-12-01 65.50 66.00 64.80 65.10 0.0M
2022-11-30 64.60 65.00 64.50 64.60 0.0M
2022-11-29 64.90 65.40 64.10 64.60 0.0M
2022-11-28 65.40 65.90 64.90 64.90 0.0M
2022-11-25 65.00 65.50 64.70 64.90 0.0M
2022-11-24 65.80 65.80 64.80 64.80 0.0M
2022-11-23 65.50 67.00 64.80 64.80 0.0M
2022-11-22 63.80 65.00 63.80 64.90 0.0M
2022-11-21 63.40 64.80 63.40 63.70 0.0M
2022-11-18 65.20 65.30 63.30 63.40 0.0M
2022-11-17 64.50 65.00 63.10 64.90 0.0M
2022-11-16 65.20 65.20 64.10 64.70 0.0M
2022-11-15 66.60 66.60 64.30 65.10 0.0M
2022-11-14 64.50 65.20 63.60 64.50 0.0M
2022-11-11 67.90 68.80 65.20 65.20 0.0M
2022-11-10 67.00 68.00 66.30 66.90 0.0M
2022-11-09 69.30 72.40 67.50 67.50 0.0M
2022-11-08 63.00 69.30 62.50 69.30 0.0M
2022-11-07 62.70 64.00 62.10 63.00 0.0M
2022-11-04 63.00 63.00 62.00 62.70 0.0M
2022-11-03 61.50 63.30 61.50 63.00 0.0M
2022-11-02 64.30 64.30 62.40 63.40 0.0M
2022-11-01 61.50 63.80 61.50 62.40 0.0M
2022-10-31 61.50 61.50 61.20 61.50 0.0M
2022-10-28 63.30 63.30 61.50 61.50 0.0M
2022-10-27 63.50 64.80 63.30 64.20 0.0M
2022-10-26 63.50 63.50 62.80 63.50 0.0M
2022-10-25 65.80 65.80 63.00 63.50 0.0M
2022-10-24 68.40 68.40 66.00 66.10 0.0M
2022-10-21 66.10 66.10 64.80 66.10 0.0M
2022-10-20 65.60 66.10 64.50 66.10 0.0M
2022-10-19 65.60 65.60 65.50 65.60 0.0M
2022-10-18 64.60 65.70 64.60 65.50 0.0M
2022-10-17 66.50 66.50 62.50 64.60 0.0M
2022-10-14 66.10 69.00 66.10 66.50 0.0M
2022-10-13 69.20 69.20 63.30 65.00 0.0M
2022-10-12 68.00 69.40 66.10 68.50 0.0M
2022-10-11 67.90 68.90 66.60 68.00 0.0M
2022-10-07 70.00 70.10 69.00 69.10 0.0M
2022-10-06 69.90 73.00 69.30 70.60 0.0M
2022-10-05 75.00 75.00 67.80 70.30 0.0M
2022-10-04 74.00 74.70 72.60 74.60 0.0M
2022-10-03 73.40 73.40 71.00 72.90 0.0M
2022-09-30 71.80 74.50 70.00 73.40 0.0M
2022-09-29 70.50 74.90 70.50 72.20 0.0M
2022-09-28 73.80 74.30 71.10 71.10 0.0M
2022-09-27 73.50 74.80 73.00 73.70 0.0M
2022-09-26 75.70 76.30 71.50 75.10 0.0M
2022-09-23 75.50 77.00 74.80 75.60 0.0M
2022-09-22 77.30 77.60 75.00 76.00 0.0M
2022-09-21 79.50 79.50 77.10 77.30 0.0M
2022-09-20 79.70 79.80 79.10 79.20 0.0M
2022-09-19 79.50 79.70 79.20 79.70 0.0M
2022-09-16 80.50 80.50 79.80 80.00 0.0M
2022-09-15 80.40 80.90 80.10 80.50 0.0M
2022-09-14 81.60 81.60 79.60 80.40 0.0M
2022-09-13 81.00 81.10 80.20 81.00 0.0M
2022-09-12 81.80 81.80 80.50 80.90 0.0M
2022-09-08 81.00 81.20 80.90 80.90 0.0M
2022-09-07 81.00 81.00 79.30 80.50 0.0M
2022-09-06 82.70 82.90 80.80 81.30 0.0M
2022-09-05 84.50 84.50 81.40 82.30 0.0M
2022-09-02 84.20 84.30 83.70 84.30 0.0M
2022-09-01 84.90 84.90 83.60 84.00 0.0M
2022-08-31 85.10 85.20 84.10 84.50 0.0M
2022-08-30 85.30 86.40 85.00 85.10 0.0M
2022-08-29 86.30 86.30 84.90 85.30 0.0M
2022-08-26 86.90 88.10 85.90 87.50 0.0M
2022-08-25 85.20 86.00 85.10 85.80 0.0M
2022-08-24 88.20 88.20 85.00 85.10 0.0M
2022-08-23 85.50 86.90 85.10 86.00 0.0M
2022-08-22 87.20 88.40 87.20 87.60 0.0M
2022-08-19 87.80 88.80 87.00 87.20 0.0M
2022-08-18 88.80 88.80 86.30 86.80 0.0M
2022-08-17 89.20 89.30 88.20 89.00 0.0M
2022-08-16 87.10 90.70 87.10 89.00 0.0M
2022-08-15 84.60 87.40 84.60 87.00 0.0M
2022-08-12 83.60 84.00 82.80 83.90 0.0M
2022-08-11 84.60 84.60 83.70 83.70 0.0M
2022-08-10 84.80 84.80 83.30 83.70 0.0M
2022-08-09 84.20 85.60 84.20 84.80 0.0M
2022-08-08 85.30 85.30 83.80 84.20 0.0M
2022-08-05 85.30 85.30 83.00 83.80 0.0M
2022-08-04 82.50 83.20 82.00 83.00 0.0M
2022-08-03 82.60 83.20 81.60 82.50 0.0M
2022-08-02 83.10 83.20 81.00 82.80 0.0M
2022-08-01 84.20 84.20 82.00 83.10 0.0M
2022-07-29 81.00 83.00 81.00 82.90 0.0M
2022-07-28 83.00 83.00 80.80 80.90 0.0M
2022-07-27 81.70 82.50 80.50 82.40 0.0M
2022-07-26 84.00 84.30 81.00 81.70 0.0M
2022-07-25 85.90 85.90 84.50 84.60 0.0M
2022-07-22 85.80 86.50 84.50 85.40 0.0M
2022-07-21 86.80 88.00 85.30 86.80 0.0M
2022-07-20 85.00 87.60 85.00 85.40 0.0M
2022-07-19 83.00 85.00 82.80 84.20 0.0M
2022-07-18 82.60 85.90 82.60 83.60 0.0M
2022-07-15 82.20 83.30 81.20 82.60 0.0M
2022-07-14 82.50 84.50 80.60 82.40 0.0M
2022-07-13 84.00 84.00 81.60 82.00 0.0M
2022-07-12 81.10 81.90 78.70 81.10 0.0M
2022-07-11 85.70 85.70 83.20 83.40 0.0M
2022-07-08 85.00 89.60 85.00 85.70 0.0M
2022-07-07 80.20 84.00 79.00 84.00 0.0M
2022-07-06 83.80 83.90 78.90 78.90 0.0M
2022-07-05 89.50 90.80 81.20 83.10 0.0M
2022-07-04 96.00 96.10 89.00 89.50 0.0M
2022-07-01 101.50 101.50 94.90 95.80 0.0M
2022-06-30 99.60 101.00 97.70 100.00 0.0M
2022-06-29 101.00 101.00 99.00 101.00 0.0M
2022-06-28 99.80 102.50 98.40 101.00 0.0M
2022-06-27 97.50 100.00 97.50 99.00 0.0M
2022-06-24 95.50 99.20 95.50 96.00 0.0M
2022-06-23 99.60 100.50 95.00 95.00 0.0M
2022-06-22 102.50 102.50 99.60 99.60 0.0M
2022-06-21 102.50 103.00 100.50 101.50 0.0M
2022-06-20 105.00 105.00 101.00 101.00 0.0M
2022-06-17 102.50 106.00 101.00 105.00 0.0M
2022-06-16 109.50 110.00 102.00 105.00 0.0M
2022-06-15 106.50 108.00 105.00 106.50 0.0M
2022-06-14 100.00 111.00 96.10 106.50 0.0M
2022-06-13 100.00 103.50 99.30 101.50 0.0M
2022-06-10 103.50 107.00 102.00 103.00 0.0M
2022-06-09 103.00 107.00 102.00 104.00 0.0M
2022-06-08 105.00 109.00 101.50 102.00 0.0M
2022-06-07 108.00 113.00 104.50 105.00 0.0M
2022-06-06 97.00 104.00 97.00 103.00 0.0M
2022-06-02 91.80 99.80 91.10 95.40 0.0M
2022-06-01 85.30 92.50 85.30 91.80 0.0M
2022-05-31 85.30 85.70 85.30 85.30 0.0M
2022-05-30 84.70 86.50 84.70 85.30 0.0M
2022-05-27 85.70 85.70 83.10 84.20 0.0M
2022-05-26 84.90 88.00 83.50 83.60 0.0M
2022-05-25 83.70 84.40 83.70 84.00 0.0M
2022-05-24 84.40 84.50 83.10 83.30 0.0M
2022-05-23 85.80 85.80 84.00 84.50 0.0M
2022-05-20 84.90 87.60 84.50 84.50 0.0M
2022-05-19 84.00 84.70 83.70 83.90 0.0M
2022-05-18 84.80 88.80 84.80 86.00 0.0M
2022-05-17 80.50 84.50 79.90 83.20 0.0M
2022-05-16 80.10 80.70 79.40 79.60 0.0M
2022-05-13 78.90 80.60 78.60 79.50 0.0M
2022-05-12 79.00 80.90 78.30 78.70 0.0M
2022-05-11 79.70 80.40 79.00 79.00 0.0M
2022-05-10 77.00 80.00 77.00 79.70 0.0M
2022-05-09 82.00 82.00 79.60 79.60 0.0M
2022-05-06 79.60 81.70 79.60 80.90 0.0M
2022-05-05 81.20 82.90 81.20 82.20 0.0M
2022-05-04 81.00 82.80 80.50 80.70 0.0M
2022-05-03 79.80 80.50 79.00 80.50 0.0M
2022-04-29 80.50 81.60 78.60 79.30 0.0M
2022-04-28 78.50 81.20 78.50 79.70 0.0M
2022-04-27 77.50 78.50 77.50 78.10 0.0M
2022-04-26 82.50 82.50 79.60 80.30 0.0M
2022-04-25 84.80 84.80 79.50 79.50 0.0M
2022-04-22 84.40 85.50 84.40 84.80 0.0M
2022-04-21 84.30 85.00 84.30 84.50 0.0M
2022-04-20 84.50 84.70 84.10 84.50 0.0M
2022-04-19 84.20 85.50 84.20 84.30 0.0M
2022-04-18 86.00 86.40 84.20 84.20 0.0M
2022-04-15 86.20 87.70 85.30 85.50 0.0M
2022-04-14 88.80 88.80 87.40 87.40 0.0M
2022-04-13 85.60 88.90 85.50 87.90 0.0M
2022-04-12 86.70 86.70 85.00 85.00 0.0M
2022-04-11 84.70 88.00 84.70 85.70 0.0M
2022-04-08 86.00 86.30 85.20 85.30 0.0M
2022-04-07 88.10 88.10 85.20 85.80 0.0M
2022-04-06 90.70 90.70 88.00 88.10 0.0M
2022-04-01 92.60 92.60 89.10 90.20 0.0M
2022-03-31 93.50 94.10 92.30 92.70 0.0M
2022-03-30 95.00 95.00 93.40 93.50 0.0M
2022-03-29 93.00 94.90 93.00 93.10 0.0M
2022-03-28 94.00 94.50 92.60 92.80 0.0M
2022-03-25 95.70 96.60 95.00 95.00 0.0M
2022-03-24 96.60 96.60 94.80 95.70 0.0M
2022-03-23 98.00 98.00 96.00 96.60 0.0M
2022-03-22 97.00 97.60 96.20 96.90 0.0M
2022-03-21 94.50 98.30 94.20 96.00 0.0M
2022-03-18 95.20 95.40 93.50 93.50 0.0M
2022-03-17 96.60 97.00 94.50 95.00 0.0M
2022-03-16 97.00 97.20 94.10 94.10 0.0M
2022-03-15 98.00 100.00 95.60 97.00 0.0M
2022-03-14 100.00 100.00 95.60 97.00 0.0M
2022-03-11 104.00 104.00 99.70 100.00 0.0M
2022-03-10 108.50 109.50 101.00 104.00 0.0M
2022-03-09 96.30 104.00 96.30 104.00 0.0M
2022-03-08 97.00 99.00 94.30 94.60 0.0M
2022-03-07 108.00 108.00 98.50 98.80 0.0M
2022-03-04 105.50 112.00 103.00 108.50 0.0M
2022-03-03 115.00 116.50 104.50 107.50 0.0M
2022-03-02 114.00 118.50 113.00 114.00 0.0M
2022-03-01 122.50 129.50 116.00 119.50 0.0M
2022-02-25 137.00 142.00 136.50 142.00 0.0M
2022-02-24 142.00 142.00 135.00 137.00 0.4M
2022-02-23 144.50 144.50 141.00 142.50 0.2M
2022-02-22 144.00 151.00 141.50 144.50 0.2M
2022-02-21 145.00 147.00 141.50 143.00 0.2M
2022-02-18 145.00 145.50 142.00 145.00 0.1M
2022-02-17 148.00 148.00 142.50 145.00 0.2M
2022-02-16 151.00 152.00 142.00 147.50 0.3M
2022-02-15 152.00 152.50 147.00 151.00 0.2M
2022-02-14 152.50 152.50 146.50 152.00 0.3M
2022-02-11 150.00 153.00 149.00 152.50 0.1M
2022-02-10 157.50 157.50 149.00 153.00 0.2M
2022-02-09 157.00 159.50 153.50 157.50 0.1M
2022-02-08 160.00 160.00 153.00 157.00 0.1M
2022-02-07 154.00 161.50 153.00 160.00 0.2M
2022-01-26 154.00 154.00 149.00 153.00 0.1M
2022-01-25 156.50 156.50 150.00 154.00 0.1M
2022-01-24 160.00 160.00 153.00 155.00 0.1M
2022-01-21 160.50 161.00 156.50 159.00 0.1M
2022-01-20 160.00 161.00 158.00 160.50 0.1M
2022-01-19 162.00 162.00 157.00 159.50 0.1M
2022-01-18 163.00 164.50 159.00 162.00 0.2M
2022-01-17 159.00 162.50 158.00 162.50 0.2M
2022-01-14 156.00 160.00 150.00 157.00 0.2M
2022-01-13 154.00 156.00 152.00 156.00 0.0M
2022-01-12 154.00 154.00 151.00 154.00 0.0M
2022-01-11 154.00 154.00 150.00 154.00 0.0M
2022-01-10 153.00 154.00 150.00 154.00 0.1M
2022-01-07 158.00 158.00 147.00 153.00 0.2M
2022-01-06 157.50 158.50 153.00 156.00 0.1M
2022-01-05 160.50 160.50 154.00 157.00 0.3M
2022-01-04 165.00 165.00 160.00 162.50 0.1M
2022-01-03 166.50 168.50 161.00 162.50 0.1M