Inergy Technology Inc (6693)

6693
🏛️ 대만 →
61.60
마지막 업데이트: 2025-10-02
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 68.10 68.60 67.80 67.80 0.0M
2023-12-28 69.00 69.10 68.30 68.30 0.0M
2023-12-27 68.60 70.30 68.60 69.00 0.0M
2023-12-26 69.00 70.00 68.50 68.50 0.0M
2023-12-25 70.80 72.00 68.50 68.50 0.0M
2023-12-22 68.00 72.90 68.00 70.00 0.0M
2023-12-21 68.00 68.00 66.50 66.90 0.0M
2023-12-20 67.90 68.50 67.60 68.50 0.0M
2023-12-19 68.60 68.60 67.70 67.70 0.0M
2023-12-18 69.20 70.00 68.20 69.00 0.0M
2023-12-15 70.10 70.10 69.20 69.60 0.0M
2023-12-14 69.90 71.00 69.80 70.00 0.0M
2023-12-13 69.80 70.70 69.60 69.70 0.0M
2023-12-12 70.90 70.90 69.10 69.40 0.0M
2023-12-11 72.80 72.80 70.20 70.90 0.0M
2023-12-08 72.20 73.30 71.00 71.20 0.0M
2023-12-07 75.30 75.30 71.20 71.60 0.0M
2023-12-06 76.90 77.90 74.60 75.00 0.0M
2023-12-05 82.00 82.50 75.50 75.70 0.0M
2023-12-04 82.70 84.40 80.20 82.90 0.0M
2023-12-01 86.30 88.40 82.20 82.70 0.0M
2023-11-30 79.00 84.10 78.80 84.10 0.0M
2023-11-29 74.60 77.50 73.90 76.50 0.0M
2023-11-28 68.10 74.50 68.00 73.20 0.0M
2023-11-27 69.40 69.40 67.80 68.00 0.0M
2023-11-24 69.30 69.70 68.10 68.90 0.0M
2023-11-23 70.20 71.00 69.30 69.30 0.0M
2023-11-22 70.10 70.30 69.90 70.20 0.0M
2023-11-21 67.20 71.00 67.00 70.00 0.0M
2023-11-20 65.00 66.50 64.70 66.50 0.0M
2023-11-17 65.20 65.20 64.60 64.60 0.0M
2023-11-16 64.90 65.00 64.60 64.80 0.0M
2023-11-15 65.50 65.90 64.00 64.80 0.0M
2023-11-14 65.10 65.50 65.00 65.10 0.0M
2023-11-13 65.00 65.00 64.60 65.00 0.0M
2023-11-10 65.00 65.10 64.50 65.00 0.0M
2023-11-09 65.00 65.20 65.00 65.00 0.0M
2023-11-08 65.00 65.30 64.90 65.00 0.0M
2023-11-07 64.60 64.70 64.20 64.70 0.0M
2023-11-06 65.00 65.00 64.70 65.00 0.0M
2023-11-03 65.20 65.20 64.20 64.70 0.0M
2023-11-02 64.90 65.00 64.70 64.90 0.0M
2023-11-01 64.40 64.40 64.00 64.20 0.0M
2023-10-31 64.50 64.80 63.40 63.90 0.0M
2023-10-30 64.90 65.00 64.40 64.40 0.0M
2023-10-27 65.00 65.00 64.30 64.90 0.0M
2023-10-26 64.10 64.80 64.10 64.80 0.0M
2023-10-25 64.30 65.00 64.10 65.00 0.0M
2023-10-24 64.50 64.80 64.20 64.70 0.0M
2023-10-23 64.90 65.30 64.60 64.80 0.0M
2023-10-20 64.60 64.90 64.60 64.60 0.0M
2023-10-19 64.70 65.00 64.20 64.90 0.0M
2023-10-18 64.30 64.30 63.00 64.30 0.0M
2023-10-17 64.30 64.30 63.20 64.30 0.0M
2023-10-16 64.70 64.70 63.90 64.30 0.0M
2023-10-13 65.00 65.00 64.30 64.70 0.0M
2023-10-12 66.20 66.20 64.60 64.70 0.0M
2023-10-11 66.50 66.50 65.90 66.00 0.0M
2023-10-06 67.00 67.20 66.40 66.50 0.0M
2023-10-05 67.50 67.50 66.40 66.40 0.0M
2023-10-04 66.50 66.50 65.60 66.50 0.0M
2023-10-03 66.40 66.70 66.40 66.50 0.0M
2023-10-02 67.90 68.00 66.10 66.40 0.0M
2023-09-28 67.40 68.80 66.70 67.50 0.0M
2023-09-27 66.50 67.70 66.50 67.40 0.0M
2023-09-26 68.70 68.70 67.00 68.00 0.0M
2023-09-25 70.40 70.40 68.30 68.30 0.0M
2023-09-22 68.60 69.00 68.30 68.70 0.0M
2023-09-21 70.50 70.50 68.60 68.60 0.0M
2023-09-20 70.50 71.60 69.50 70.10 0.0M
2023-09-19 72.00 72.20 70.50 70.50 0.0M
2023-09-18 73.60 73.60 71.60 71.90 0.0M
2023-09-15 78.00 78.00 72.90 73.60 0.0M
2023-09-14 70.40 73.40 70.10 72.60 0.0M
2023-09-13 70.30 70.60 69.60 70.00 0.0M
2023-09-12 72.00 72.00 70.10 70.30 0.0M
2023-09-11 70.20 70.20 69.80 69.80 0.0M
2023-09-08 70.00 70.40 69.40 69.90 0.0M
2023-09-07 68.90 70.20 68.90 70.00 0.0M
2023-09-06 70.50 70.50 68.90 69.70 0.0M
2023-09-05 70.80 71.60 70.50 70.90 0.0M
2023-09-04 72.90 72.90 70.00 70.50 0.0M
2023-09-01 71.00 72.50 69.30 72.50 0.0M
2023-08-31 70.70 72.90 70.40 71.30 0.0M
2023-08-30 72.20 73.50 71.00 71.10 0.0M
2023-08-29 74.00 74.30 71.70 72.00 0.0M
2023-08-28 79.00 79.00 73.60 74.40 0.0M
2023-08-25 73.20 78.00 73.20 76.50 0.0M
2023-08-24 77.00 79.30 74.50 75.90 0.0M
2023-08-23 68.50 75.30 68.50 75.30 0.0M
2023-08-22 66.90 69.00 66.20 68.50 0.0M
2023-08-21 64.90 65.60 64.10 64.90 0.0M
2023-08-18 65.70 69.80 63.50 64.90 0.0M
2023-08-17 63.60 63.60 62.20 63.50 0.0M
2023-08-16 63.50 63.50 62.40 63.50 0.0M
2023-08-15 63.50 64.00 63.00 63.50 0.0M
2023-08-14 63.50 64.00 62.00 63.50 0.0M
2023-08-11 63.70 63.70 63.00 63.50 0.0M
2023-08-10 63.70 63.90 62.50 63.70 0.0M
2023-08-09 63.70 63.80 63.00 63.70 0.0M
2023-08-08 64.00 64.00 63.40 63.70 0.0M
2023-08-07 63.00 64.80 63.00 64.00 0.0M
2023-08-04 62.60 65.50 62.60 63.00 0.0M
2023-08-02 65.50 65.50 62.10 62.60 0.0M
2023-08-01 64.60 64.60 64.10 64.40 0.0M
2023-07-31 65.10 65.30 64.10 64.40 0.0M
2023-07-28 62.50 63.90 62.20 63.90 0.0M
2023-07-27 62.50 62.50 62.00 62.50 0.0M
2023-07-26 61.90 62.00 61.00 62.00 0.0M
2023-07-25 61.80 62.00 61.80 61.90 0.0M
2023-07-24 62.30 62.30 60.60 61.80 0.0M
2023-07-21 63.70 63.70 61.90 62.30 0.0M
2023-07-20 63.30 64.00 63.00 63.70 0.0M
2023-07-19 63.10 63.70 63.10 63.30 0.0M
2023-07-18 62.90 63.70 62.90 63.00 0.0M
2023-07-17 63.60 63.60 62.50 62.90 0.0M
2023-07-14 62.00 65.00 61.30 62.30 0.0M
2023-07-13 60.00 60.50 60.00 60.20 0.0M
2023-07-12 60.30 60.90 59.80 60.00 0.0M
2023-07-11 60.20 60.90 60.10 60.30 0.0M
2023-07-10 60.40 60.40 60.00 60.10 0.0M
2023-07-07 60.90 61.00 60.10 60.40 0.0M
2023-07-06 61.00 61.00 59.80 60.90 0.0M
2023-07-05 59.90 62.00 59.70 60.80 0.0M
2023-07-04 60.10 60.10 59.20 59.60 0.0M
2023-07-03 60.60 60.60 59.00 60.00 0.0M
2023-06-30 60.90 60.90 60.10 60.60 0.0M
2023-06-29 62.90 63.00 60.50 60.90 0.0M
2023-06-28 62.40 62.40 61.00 61.20 0.0M
2023-06-27 61.00 61.20 60.50 61.00 0.0M
2023-06-26 60.90 61.80 60.90 61.00 0.0M
2023-06-21 61.80 61.80 60.70 60.90 0.0M
2023-06-20 62.00 62.00 61.10 61.60 0.0M
2023-06-19 62.40 62.40 61.00 61.80 0.0M
2023-06-16 63.00 63.00 62.10 62.40 0.0M
2023-06-15 63.00 63.00 62.10 62.60 0.0M
2023-06-14 63.00 63.00 62.00 62.60 0.0M
2023-06-13 64.00 64.00 62.60 62.90 0.0M
2023-06-12 64.80 64.80 63.10 63.40 0.0M
2023-06-09 64.20 64.90 64.00 64.80 0.0M
2023-06-08 64.00 64.10 63.40 63.50 0.0M
2023-06-07 64.00 64.10 63.40 63.70 0.0M
2023-06-06 64.80 64.80 63.10 64.00 0.0M
2023-06-05 65.10 65.10 64.80 64.80 0.0M
2023-06-02 65.30 65.30 65.00 65.00 0.0M
2023-06-01 66.10 66.30 65.50 65.50 0.0M
2023-05-31 66.20 66.20 65.40 65.90 0.0M
2023-05-30 66.40 66.40 66.00 66.20 0.0M
2023-05-29 66.50 66.60 65.90 66.40 0.0M
2023-05-26 66.60 66.60 66.00 66.40 0.0M
2023-05-25 66.60 66.60 66.40 66.50 0.0M
2023-05-24 67.00 67.00 66.40 66.60 0.0M
2023-05-23 67.20 67.20 66.40 67.00 0.0M
2023-05-22 67.00 67.40 67.00 67.10 0.0M
2023-05-19 66.70 67.00 66.70 67.00 0.0M
2023-05-18 66.90 67.00 66.70 66.70 0.0M
2023-05-17 67.20 67.20 66.50 66.70 0.0M
2023-05-16 66.20 66.70 66.20 66.50 0.0M
2023-05-15 65.90 66.50 65.60 66.00 0.0M
2023-05-12 67.10 67.10 65.50 65.60 0.0M
2023-05-11 67.00 67.80 65.90 66.90 0.0M
2023-05-10 66.50 67.30 66.30 66.90 0.0M
2023-05-09 67.50 67.50 66.50 67.20 0.0M
2023-05-08 66.10 68.70 65.80 68.00 0.0M
2023-05-05 65.50 67.30 65.20 66.80 0.0M
2023-05-04 65.90 65.90 65.10 65.80 0.0M
2023-05-03 66.00 66.90 65.30 65.90 0.0M
2023-05-02 66.70 66.70 65.20 66.00 0.0M
2023-04-28 66.40 66.40 65.20 66.00 0.0M
2023-04-27 66.50 66.60 65.60 65.90 0.0M
2023-04-26 65.10 65.90 64.40 65.80 0.0M
2023-04-25 64.60 66.20 64.00 65.90 0.0M
2023-04-24 65.50 65.50 63.70 65.50 0.0M
2023-04-21 66.70 66.80 64.70 65.50 0.0M
2023-04-20 67.60 67.60 65.70 66.60 0.0M
2023-04-19 67.70 67.70 66.60 67.00 0.0M
2023-04-18 67.40 67.60 67.00 67.40 0.0M
2023-04-17 67.00 68.00 66.00 67.30 0.0M
2023-04-14 67.00 67.00 65.70 66.20 0.0M
2023-04-13 65.90 66.30 65.60 66.00 0.0M
2023-04-12 67.50 67.50 65.80 65.90 0.0M
2023-04-11 69.50 69.50 67.40 67.80 0.0M
2023-04-10 71.00 71.00 69.50 69.50 0.0M
2023-04-07 69.20 70.60 68.10 70.60 0.0M
2023-04-06 67.00 68.90 67.00 68.00 0.0M
2023-03-31 68.50 68.50 66.40 66.90 0.0M
2023-03-30 66.40 66.40 65.60 66.30 0.0M
2023-03-29 66.70 66.80 65.00 65.80 0.0M
2023-03-28 68.00 68.20 65.20 66.00 0.0M
2023-03-27 69.30 69.50 66.80 68.00 0.0M
2023-03-24 64.80 66.00 64.70 66.00 0.0M
2023-03-23 64.30 65.00 64.20 64.50 0.0M
2023-03-22 63.40 64.70 63.40 64.30 0.0M
2023-03-21 63.40 63.50 63.20 63.30 0.0M
2023-03-20 63.50 64.60 63.20 63.20 0.0M
2023-03-17 62.40 63.20 62.40 63.20 0.0M
2023-03-16 64.50 64.50 62.20 62.40 0.0M
2023-03-15 64.80 65.50 64.20 65.00 0.0M
2023-03-14 65.00 65.50 64.10 64.80 0.0M
2023-03-13 66.00 66.00 64.00 66.00 0.0M
2023-03-10 70.60 70.60 68.00 68.00 0.0M
2023-03-09 73.50 74.70 69.90 70.60 0.0M
2023-03-08 72.00 75.20 70.60 73.50 0.0M
2023-03-07 63.40 68.40 62.70 68.40 0.0M
2023-03-06 62.00 63.90 62.00 62.20 0.0M
2023-03-03 61.30 62.50 61.00 62.00 0.0M
2023-03-02 60.90 61.30 60.70 61.00 0.0M
2023-03-01 61.30 61.30 60.60 60.80 0.0M
2023-02-24 61.50 61.60 60.80 61.20 0.0M
2023-02-23 61.70 62.60 60.00 60.90 0.0M
2023-02-22 62.30 62.40 61.00 61.70 0.0M
2023-02-21 63.00 63.10 62.00 62.30 0.0M
2023-02-20 62.50 63.00 62.20 63.00 0.0M
2023-02-17 62.50 62.50 62.10 62.20 0.0M
2023-02-16 62.40 62.60 62.40 62.50 0.0M
2023-02-15 63.40 64.10 62.40 62.40 0.0M
2023-02-14 63.10 63.80 62.70 63.00 0.0M
2023-02-13 63.00 64.50 62.10 63.10 0.0M
2023-02-10 64.80 65.80 62.50 63.30 0.0M
2023-02-09 64.70 66.00 64.50 64.90 0.0M
2023-02-08 64.40 66.20 64.20 64.90 0.0M
2023-02-07 65.20 65.30 63.70 64.40 0.0M
2023-02-06 64.20 65.50 63.20 64.40 0.0M
2023-02-03 63.90 65.10 63.60 64.50 0.0M
2023-02-02 63.70 64.50 63.00 64.00 0.0M
2023-02-01 62.20 65.00 62.00 63.70 0.0M
2023-01-31 60.50 62.20 60.50 62.20 0.0M
2023-01-30 59.70 60.50 59.70 60.50 0.0M
2023-01-17 59.50 59.70 59.00 59.70 0.0M
2023-01-16 59.90 59.90 59.50 59.50 0.0M
2023-01-13 60.30 60.30 59.90 59.90 0.0M
2023-01-12 60.30 60.40 60.10 60.20 0.0M
2023-01-11 60.70 60.70 59.50 60.20 0.0M
2023-01-10 60.80 61.20 60.00 60.70 0.0M
2023-01-09 60.20 60.60 60.00 60.30 0.0M
2023-01-06 60.00 60.80 59.80 60.00 0.0M
2023-01-05 60.80 61.40 59.80 60.00 0.0M
2023-01-04 60.00 60.50 59.50 59.70 0.0M
2023-01-03 60.50 61.00 59.50 60.20 0.0M