International Container Terminal Services Inc (ICT)

ICT
🏛️ 필리핀 →
494.00
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:30 506.00 506.00 502.50 504.00 148.5K
09:35 502.50 504.00 501.00 501.00 12.5K
09:40 501.50 501.50 499.00 501.50 26.5K
09:45 501.00 501.50 499.60 499.80 19.5K
09:50 500.50 500.50 499.40 499.80 8.1K
09:55 499.40 500.00 499.40 500.00 5.5K
10:00 500.00 501.00 499.80 500.50 9.2K
10:05 500.50 501.50 500.50 501.00 18.1K
10:10 500.50 501.00 500.00 500.50 17.9K
10:15 500.50 500.50 500.00 500.50 5.2K
10:20 501.00 503.00 500.50 501.50 40.5K
10:25 501.50 501.50 500.50 501.00 16.1K
10:30 500.50 501.50 500.50 501.50 5.3K
10:35 501.00 501.50 500.50 501.00 9.3K
10:40 500.50 500.50 499.80 500.50 17.1K
10:45 500.50 500.50 500.00 500.00 4.4K
10:50 500.50 500.50 499.80 499.80 11.4K
10:55 500.00 500.00 499.80 499.80 7.4K
11:00 500.00 500.50 499.80 500.00 5.3K
11:05 500.00 500.50 499.00 499.40 22.7K
11:10 499.40 499.80 499.40 499.80 3.2K
11:15 499.80 499.80 499.60 499.80 2.5K
11:20 499.60 499.60 499.00 499.40 9.1K
11:25 499.20 499.60 499.00 499.00 92.0K
11:30 499.00 499.40 499.00 499.00 3.9K
11:35 499.00 499.40 499.00 499.40 6.0K
11:40 499.40 499.40 499.20 499.40 2.3K
11:45 499.40 499.40 499.00 499.00 12.1K
11:50 499.00 499.00 498.20 498.80 8.9K
11:55 498.80 499.00 498.60 498.80 7.9K
13:00 498.60 499.00 498.60 499.00 7.5K
13:05 498.80 498.80 497.20 497.20 9.0K
13:10 498.00 498.60 497.40 498.60 7.3K
13:15 498.60 498.80 498.60 498.60 10.9K
13:20 498.60 498.60 498.20 498.20 4.7K
13:25 498.20 499.00 498.20 498.80 8.4K
13:30 499.00 499.00 498.60 498.80 6.3K
13:35 498.60 499.00 498.60 499.00 31.9K
13:40 499.00 499.00 498.80 499.00 30.8K
13:45 498.80 498.80 498.60 498.60 7.7K
13:50 498.60 498.80 498.60 498.60 5.2K
13:55 498.60 499.00 498.60 499.00 5.2K
14:00 499.00 499.00 498.80 498.80 8.6K
14:05 498.60 498.80 498.20 498.20 5.0K
14:10 498.20 498.20 497.60 497.60 10.2K
14:15 497.40 497.80 492.60 495.20 36.8K
14:20 496.20 496.20 495.40 496.00 7.9K
14:25 495.80 495.80 494.40 494.40 42.3K
14:30 494.60 497.20 494.60 497.20 10.9K
14:35 497.40 497.80 496.20 496.60 16.3K
14:40 497.20 499.00 497.00 498.80 16.3K
14:50 494.00 494.00 494.00 494.00 241.2K
14:55 494.00 494.00 494.00 494.00 0.3K
날짜 시가 고가 저가 종가 거래량
2025-09-26 506.00 506.00 492.60 494.00 1.1M
2025-09-25 505.00 508.00 499.00 499.00 0.7M
2025-09-24 500.00 507.00 498.80 500.00 0.9M
2025-09-23 509.00 518.50 497.00 499.00 1.0M
2025-09-22 504.00 513.00 500.00 508.00 0.7M
2025-09-19 515.00 520.00 508.00 509.00 3.0M
2025-09-18 501.00 517.50 497.00 507.00 1.3M
2025-09-17 495.80 514.50 494.40 507.00 2.8M
2025-09-16 489.00 496.80 486.40 491.00 1.3M
2025-09-15 483.00 491.00 483.00 489.80 1.3M
2025-09-12 480.00 485.00 479.20 481.40 0.9M
2025-09-11 480.20 482.00 474.20 480.00 1.0M
2025-09-10 492.00 493.00 473.60 474.20 1.5M
2025-09-09 482.60 489.00 482.40 489.00 0.9M
2025-09-08 488.00 494.00 482.40 482.40 0.8M
2025-09-05 480.20 490.60 479.00 487.80 1.1M
2025-09-04 478.60 478.80 472.20 475.00 0.6M
2025-09-03 477.00 481.00 470.80 472.00 0.7M
2025-09-02 481.00 481.00 473.00 480.00 0.4M
2025-09-01 486.00 486.00 476.00 481.00 0.4M
2025-08-29 470.00 483.00 470.00 483.00 1.3M
2025-08-28 485.00 485.00 479.00 480.00 1.5M
2025-08-27 471.00 487.00 468.20 485.00 2.2M
2025-08-26 484.60 489.80 453.20 453.20 2.8M
2025-08-22 496.00 496.20 482.20 489.80 2.4M
2025-08-20 479.00 491.40 476.60 489.80 1.7M
2025-08-19 482.60 482.80 466.80 475.00 2.0M
2025-08-18 485.00 487.80 481.20 485.60 1.3M
2025-08-15 487.00 488.40 482.00 485.00 1.4M
2025-08-14 494.00 494.80 481.00 481.00 1.6M
2025-08-13 485.40 491.40 485.40 490.00 2.2M
2025-08-12 490.00 494.80 488.40 494.00 1.9M
2025-08-11 490.00 493.60 482.00 489.00 1.9M
2025-08-08 489.00 496.00 487.20 488.00 1.4M
2025-08-07 488.00 494.00 478.80 494.00 2.6M
2025-08-06 460.00 499.00 460.00 481.00 3.1M
2025-08-05 456.00 461.80 452.00 460.00 0.8M
2025-08-04 455.00 459.60 450.00 455.00 0.9M
2025-08-01 448.00 468.00 447.20 455.00 0.5M
2025-07-31 445.00 452.00 444.60 448.00 1.9M
2025-07-30 445.00 450.80 445.00 445.60 1.8M
2025-07-29 466.00 468.80 447.00 447.00 1.2M
2025-07-28 460.00 469.00 459.00 466.00 1.5M
2025-07-25 467.00 468.00 457.20 460.00 0.6M
2025-07-24 465.00 471.00 455.00 460.00 2.0M
2025-07-23 443.00 473.60 443.00 473.60 1.5M
2025-07-22 446.00 446.80 442.20 443.00 0.4M
2025-07-21 440.00 445.00 436.80 445.00 1.0M
2025-07-18 445.00 450.00 436.20 438.00 1.2M
2025-07-17 447.80 449.40 442.00 445.00 2.2M
2025-07-16 445.00 446.20 439.00 443.00 1.3M
2025-07-15 445.80 450.00 439.00 443.60 0.8M
2025-07-14 448.00 452.80 443.20 446.00 2.7M
2025-07-11 441.60 448.60 420.00 440.00 2.0M
2025-07-10 443.00 453.60 443.00 445.00 2.7M
2025-07-09 426.20 450.00 426.20 441.00 2.2M
2025-07-08 418.00 425.80 417.80 425.80 1.4M
2025-07-07 422.00 424.80 417.80 418.80 0.7M
2025-07-04 422.60 425.00 415.40 419.00 0.5M
2025-07-03 411.60 422.00 411.40 419.00 0.6M
2025-07-02 412.00 416.80 411.40 415.00 2.0M
2025-07-01 413.00 416.00 405.40 413.00 0.9M
2025-06-30 416.00 420.80 411.00 411.00 1.7M
2025-06-27 414.00 420.60 413.00 420.60 0.9M
2025-06-26 421.00 422.40 413.00 413.00 1.1M
2025-06-25 418.00 422.00 415.00 417.00 0.5M
2025-06-24 414.00 420.80 414.00 414.60 0.5M
2025-06-23 415.60 419.60 413.00 415.60 0.8M
2025-06-20 418.00 426.00 416.00 426.00 1.5M
2025-06-19 419.00 422.60 418.20 418.20 0.2M
2025-06-18 416.00 420.00 413.20 419.00 0.7M
2025-06-17 422.00 422.80 415.00 416.00 1.0M
2025-06-16 418.00 418.60 410.80 416.00 0.7M
2025-06-13 425.00 427.00 415.00 415.00 2.0M
2025-06-11 416.00 417.00 406.20 415.00 1.0M
2025-06-10 411.00 414.80 408.40 414.00 1.3M
2025-06-09 409.60 414.80 409.60 413.60 0.4M
2025-06-05 412.20 419.40 408.20 409.00 1.5M
2025-06-04 424.40 425.80 411.00 411.00 1.6M
2025-06-03 412.00 419.80 410.80 415.00 1.5M
2025-06-02 406.00 413.00 405.00 412.00 0.8M
2025-05-30 412.20 417.00 405.00 410.00 5.0M
2025-05-29 417.00 417.80 411.20 412.20 0.8M
2025-05-28 407.00 412.40 407.00 410.20 2.1M
2025-05-27 403.00 406.20 401.80 404.80 0.5M
2025-05-26 402.00 407.00 399.20 405.60 0.5M
2025-05-23 408.80 414.20 400.20 404.00 2.8M
2025-05-22 397.20 404.00 392.00 400.00 1.2M
2025-05-21 399.00 404.00 397.40 400.20 2.3M
2025-05-20 413.60 413.60 399.40 400.00 2.6M
2025-05-19 417.00 427.00 413.40 416.00 2.8M
2025-05-16 405.00 410.00 402.40 410.00 2.1M
2025-05-15 409.00 409.00 401.20 407.00 1.1M
2025-05-14 411.80 416.40 406.20 411.00 1.7M
2025-05-13 399.00 410.20 391.00 407.00 2.3M
2025-05-09 396.00 396.00 384.80 385.00 3.5M
2025-05-08 386.00 398.00 385.40 385.40 2.9M
2025-05-07 380.00 398.60 378.00 383.00 4.0M
2025-05-06 353.40 383.00 351.60 375.00 2.1M
2025-05-05 355.20 366.00 351.00 353.40 0.8M
2025-05-02 343.80 359.60 341.60 358.40 1.1M
2025-04-30 350.00 356.00 340.20 340.20 2.4M
2025-04-29 362.00 362.00 348.40 350.00 0.9M
2025-04-28 354.60 360.00 348.20 360.00 0.9M
2025-04-25 343.00 352.20 342.40 350.00 1.1M
2025-04-24 350.00 350.00 339.00 340.00 1.4M
2025-04-23 341.00 353.00 331.60 353.00 7.5M
2025-04-22 340.00 344.80 339.00 339.00 0.4M
2025-04-21 340.40 344.00 337.20 340.00 0.4M
2025-04-16 350.00 353.20 338.80 340.20 1.6M
2025-04-15 353.00 358.60 349.60 354.00 1.7M
2025-04-14 352.80 358.00 346.00 354.60 0.8M
2025-04-11 344.00 352.00 335.00 340.00 1.4M
2025-04-10 374.00 374.00 340.00 340.00 2.8M
2025-04-08 319.00 348.00 319.00 348.00 1.6M
2025-04-07 318.00 321.00 311.00 320.00 12.8M
2025-04-04 350.00 351.80 336.80 336.80 2.4M
2025-04-03 364.00 369.80 351.20 353.00 1.7M
2025-04-02 365.00 374.60 360.20 361.60 1.2M
2025-03-31 368.20 368.20 355.00 355.00 1.8M
2025-03-28 368.00 372.80 364.20 370.00 0.5M
2025-03-27 376.20 377.00 363.40 367.00 0.9M
2025-03-26 365.00 374.00 358.60 374.00 0.9M
2025-03-25 367.80 374.80 352.00 363.20 1.3M
2025-03-24 372.00 379.80 360.00 360.00 0.9M
2025-03-21 380.00 384.40 371.00 371.00 2.4M
2025-03-20 374.00 379.80 373.00 374.00 0.5M
2025-03-19 375.00 381.00 370.00 374.00 1.0M
2025-03-18 395.00 395.00 385.20 385.20 1.2M
2025-03-17 385.00 395.00 384.80 393.00 2.1M
2025-03-14 376.00 383.00 371.20 381.00 0.7M
2025-03-13 370.00 379.80 365.00 376.00 0.8M
2025-03-12 367.00 370.20 359.00 364.40 1.0M
2025-03-11 383.00 386.00 364.00 369.00 2.0M
2025-03-10 385.00 390.00 376.60 390.00 2.8M
2025-03-07 359.80 386.00 359.80 385.00 3.1M
2025-03-06 339.00 367.20 339.00 356.00 1.6M
2025-03-05 337.00 343.60 331.40 337.00 3.2M
2025-03-04 337.60 343.20 330.00 340.00 1.6M
2025-03-03 345.20 349.40 339.00 340.00 1.5M
2025-02-28 344.00 349.80 338.60 349.80 2.0M
2025-02-27 340.00 345.00 338.60 340.00 0.9M
2025-02-26 339.00 345.00 337.60 340.00 1.2M
2025-02-25 340.60 346.40 338.40 340.00 1.1M
2025-02-24 345.00 346.60 335.80 340.40 1.3M
2025-02-21 339.60 348.00 339.60 345.00 1.1M
2025-02-20 341.00 346.00 337.20 346.00 1.3M
2025-02-19 344.20 348.40 343.20 347.00 1.6M
2025-02-18 342.00 353.00 342.00 350.00 0.9M
2025-02-17 340.00 354.60 335.00 350.00 1.7M
2025-02-14 350.00 352.20 341.20 344.80 1.4M
2025-02-13 338.00 355.60 336.20 355.00 1.9M
2025-02-12 329.00 342.20 321.00 340.00 3.0M
2025-02-11 346.00 347.00 331.40 332.00 3.3M
2025-02-10 358.40 367.20 345.00 348.60 1.7M
2025-02-07 375.00 375.00 358.00 358.20 1.5M
2025-02-06 377.40 377.40 365.80 370.20 1.0M
2025-02-05 366.00 379.00 366.00 378.00 1.8M
2025-02-04 347.00 368.60 347.00 367.00 1.8M
2025-02-03 356.00 359.00 341.00 341.00 1.3M
2025-01-31 357.00 357.00 345.40 350.00 2.7M
2025-01-30 350.00 361.80 340.00 351.00 2.3M
2025-01-28 380.40 380.80 349.00 349.20 2.3M
2025-01-27 386.20 387.40 374.40 375.00 2.7M
2025-01-24 390.00 392.80 385.00 385.20 1.1M
2025-01-23 395.00 397.60 389.40 390.20 1.6M
2025-01-22 390.00 395.80 388.00 395.00 0.6M
2025-01-21 393.20 398.40 388.00 390.00 0.8M
2025-01-20 397.00 400.00 395.00 396.00 0.6M
2025-01-17 395.00 403.20 394.60 399.00 1.2M
2025-01-16 395.00 399.00 391.20 394.00 1.0M
2025-01-15 392.00 397.00 389.20 395.00 1.2M
2025-01-14 388.00 394.80 383.00 389.20 0.8M
2025-01-13 399.00 399.00 389.00 392.20 0.6M
2025-01-10 399.40 400.00 397.20 399.00 1.0M
2025-01-09 398.00 400.00 392.20 399.40 0.5M
2025-01-08 404.00 404.80 397.00 397.00 0.7M
2025-01-07 408.00 410.20 400.00 400.00 1.1M
2025-01-06 403.00 411.60 402.00 410.60 1.9M
2025-01-03 398.80 405.80 395.40 399.40 1.2M
2025-01-02 390.00 399.00 387.60 399.00 1.0M