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
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 200.00 200.00 194.20 200.00 1.3M
2021-12-29 202.00 205.00 198.20 205.00 0.7M
2021-12-28 198.00 204.80 197.50 204.00 1.1M
2021-12-27 194.00 198.00 192.60 198.00 0.3M
2021-12-24 197.50 197.50 193.60 193.60 0.3M
2021-12-23 192.20 197.50 192.20 197.50 0.4M
2021-12-22 194.00 195.00 192.60 193.50 0.9M
2021-12-21 193.50 196.00 192.10 193.20 1.9M
2021-12-20 194.00 197.90 193.50 193.50 1.2M
2021-12-17 194.00 197.90 194.00 197.90 1.0M
2021-12-16 193.00 196.70 193.00 196.70 0.6M
2021-12-15 196.80 197.40 192.50 193.60 2.3M
2021-12-14 197.90 197.90 191.50 195.50 1.4M
2021-12-13 197.40 198.00 195.50 195.50 0.7M
2021-12-10 200.00 200.00 196.10 197.40 0.5M
2021-12-09 197.00 200.00 195.80 200.00 0.9M
2021-12-07 199.60 199.90 195.00 197.90 0.7M
2021-12-06 197.00 201.60 195.30 199.90 1.6M
2021-12-03 198.50 203.40 194.00 194.00 1.8M
2021-12-02 196.50 198.10 193.10 198.10 1.2M
2021-12-01 197.60 198.00 192.80 192.90 4.8M
2021-11-29 194.00 197.90 190.10 197.90 3.2M
2021-11-26 197.00 197.20 195.00 195.50 0.7M
2021-11-25 195.00 198.00 193.00 197.00 1.1M
2021-11-24 196.00 197.00 193.00 195.10 1.6M
2021-11-23 192.90 198.00 191.70 198.00 1.8M
2021-11-22 190.00 193.00 190.00 193.00 0.6M
2021-11-19 192.00 192.00 187.10 189.00 1.4M
2021-11-18 196.00 196.00 192.60 192.90 1.1M
2021-11-17 195.00 195.90 191.00 194.80 0.8M
2021-11-16 190.00 195.50 188.60 195.00 1.2M
2021-11-15 191.00 191.80 190.00 190.00 0.9M
2021-11-12 192.20 193.00 191.20 192.00 0.5M
2021-11-11 192.60 193.00 191.20 192.00 0.8M
2021-11-10 196.00 197.70 190.30 193.60 1.6M
2021-11-09 192.00 196.00 190.90 196.00 3.1M
2021-11-08 196.00 200.00 189.10 190.00 1.6M
2021-11-05 184.70 188.40 182.00 187.30 4.3M
2021-11-04 179.90 180.10 177.50 178.00 0.8M
2021-11-03 179.80 181.80 178.00 178.00 0.9M
2021-11-02 185.80 187.90 177.00 177.00 3.8M
2021-10-29 185.80 187.90 180.00 180.00 1.9M
2021-10-28 184.50 190.50 180.80 189.00 3.0M
2021-10-27 189.00 190.00 181.00 183.00 2.3M
2021-10-26 184.00 189.00 183.00 189.00 1.1M
2021-10-25 183.00 188.00 183.00 183.40 1.0M
2021-10-22 182.90 183.00 180.50 183.00 0.6M
2021-10-21 178.80 183.00 175.40 183.00 1.0M
2021-10-20 180.10 183.00 173.10 175.00 2.8M
2021-10-19 183.00 184.90 180.00 180.00 0.9M
2021-10-18 177.00 184.60 176.60 183.40 1.4M
2021-10-15 170.30 179.80 170.10 178.90 1.7M
2021-10-14 175.00 178.90 168.50 169.10 2.4M
2021-10-13 179.10 181.90 171.70 174.50 2.4M
2021-10-12 185.00 186.60 177.10 178.60 2.7M
2021-10-11 186.00 188.30 185.00 185.00 2.5M
2021-10-08 188.00 191.70 182.10 182.10 2.6M
2021-10-07 192.30 196.90 185.60 185.60 1.2M
2021-10-06 195.00 197.50 192.20 192.20 1.1M
2021-10-05 195.20 195.20 191.20 195.00 1.1M
2021-10-04 198.00 198.70 194.10 195.40 0.9M
2021-10-01 195.40 199.90 195.40 199.50 0.8M
2021-09-30 200.00 204.00 195.00 195.00 2.7M
2021-09-29 194.00 200.00 189.00 200.00 1.4M
2021-09-28 202.00 204.00 193.00 195.20 2.2M
2021-09-27 194.00 213.60 193.20 204.00 2.9M
2021-09-24 193.00 198.00 192.50 195.00 2.0M
2021-09-23 193.10 196.00 193.00 193.00 1.1M
2021-09-22 191.00 196.80 190.50 193.00 0.8M
2021-09-21 189.50 193.10 189.50 190.50 1.5M
2021-09-20 191.00 191.70 189.00 190.90 0.9M
2021-09-17 192.00 199.00 188.00 188.00 4.0M
2021-09-16 187.10 193.00 187.10 191.00 1.6M
2021-09-15 190.00 191.90 185.10 186.00 0.8M
2021-09-14 191.00 193.00 188.00 188.00 1.0M
2021-09-13 190.00 191.80 189.00 191.00 0.7M
2021-09-10 186.00 193.30 185.30 190.00 1.5M
2021-09-09 185.30 187.80 184.00 186.00 0.9M
2021-09-08 181.00 186.50 177.50 186.50 1.6M
2021-09-07 177.20 180.70 177.20 180.00 0.3M
2021-09-06 178.00 179.20 177.20 177.50 0.8M
2021-09-03 179.00 180.00 176.00 177.20 0.8M
2021-09-02 181.80 182.80 178.00 178.00 0.8M
2021-09-01 182.00 183.90 179.00 180.00 1.0M
2021-08-31 179.00 186.10 172.00 186.10 2.8M
2021-08-27 180.00 180.00 177.40 178.00 0.4M
2021-08-26 180.00 182.50 178.20 180.00 0.8M
2021-08-25 178.00 180.00 178.00 180.00 0.5M
2021-08-24 181.00 182.50 176.50 177.30 1.9M
2021-08-23 180.00 185.10 179.20 180.00 1.3M
2021-08-20 181.70 182.20 178.00 178.00 1.6M
2021-08-19 182.60 183.90 180.30 183.00 0.6M
2021-08-18 180.10 185.40 180.10 184.30 1.4M
2021-08-17 180.00 184.00 179.10 184.00 2.0M
2021-08-16 173.00 182.00 173.00 182.00 0.7M
2021-08-13 178.80 181.90 170.00 170.00 0.9M
2021-08-12 180.00 180.30 175.90 178.80 0.5M
2021-08-11 180.60 183.70 180.00 180.00 0.9M
2021-08-10 186.00 186.00 178.50 184.00 1.1M
2021-08-09 184.00 187.30 182.80 186.00 1.5M
2021-08-06 175.00 186.50 175.00 184.10 2.2M
2021-08-05 175.00 177.00 167.50 177.00 3.5M
2021-08-04 169.70 174.80 169.00 174.80 2.3M
2021-08-03 160.90 172.00 158.20 167.10 2.4M
2021-08-02 155.50 161.00 155.20 161.00 0.7M
2021-07-30 159.00 163.00 153.10 155.50 2.4M
2021-07-29 161.80 164.00 159.80 159.80 0.9M
2021-07-28 160.10 162.00 156.30 162.00 1.0M
2021-07-27 154.10 163.00 152.00 163.00 1.5M
2021-07-26 161.00 161.00 152.00 154.10 1.4M
2021-07-23 157.10 161.00 157.10 161.00 0.5M
2021-07-22 156.10 159.80 156.10 157.10 0.6M
2021-07-21 159.00 161.80 155.20 157.00 0.7M
2021-07-19 162.50 162.80 155.00 159.00 1.0M
2021-07-16 162.80 165.00 162.00 163.90 0.9M
2021-07-15 167.60 167.70 162.60 162.80 1.2M
2021-07-14 165.90 167.80 165.30 167.50 1.2M
2021-07-13 163.90 165.90 160.60 165.50 1.9M
2021-07-12 160.00 164.00 159.70 164.00 0.6M
2021-07-09 164.20 164.30 158.50 160.00 3.1M
2021-07-08 163.90 164.90 163.90 164.50 0.4M
2021-07-07 164.10 166.40 163.90 164.00 1.5M
2021-07-06 165.00 165.00 164.20 164.90 1.0M
2021-07-05 165.00 165.30 164.00 164.00 1.0M
2021-07-02 161.00 166.40 161.00 165.30 2.0M
2021-07-01 164.00 164.80 160.00 160.00 1.1M
2021-06-30 161.90 165.00 161.90 163.70 1.9M
2021-06-29 161.50 162.20 159.00 161.90 1.2M
2021-06-28 164.90 164.90 161.40 161.40 1.4M
2021-06-25 161.00 164.80 160.00 164.00 1.9M
2021-06-24 161.00 161.40 158.90 159.00 0.7M
2021-06-23 157.20 162.50 157.00 161.00 1.4M
2021-06-22 157.60 158.60 156.00 156.60 1.0M
2021-06-21 158.00 159.00 155.30 158.00 1.6M
2021-06-18 152.00 160.00 152.00 160.00 3.9M
2021-06-17 152.00 157.50 151.90 153.00 1.5M
2021-06-16 153.90 154.10 151.10 152.00 0.9M
2021-06-15 153.00 154.00 150.50 154.00 1.3M
2021-06-14 150.50 154.80 150.00 153.70 1.2M
2021-06-11 150.00 152.50 149.40 151.00 1.4M
2021-06-10 150.00 150.80 149.30 150.00 1.0M
2021-06-09 149.50 151.00 147.20 150.00 2.0M
2021-06-08 147.00 150.70 146.80 149.90 2.8M
2021-06-07 147.90 147.90 146.50 147.00 1.3M
2021-06-04 148.00 149.50 147.70 148.00 0.9M
2021-06-03 149.10 149.30 147.00 148.40 2.0M
2021-06-02 145.00 150.00 144.50 149.10 2.5M
2021-06-01 143.00 145.50 142.70 143.50 0.4M
2021-05-31 146.40 146.40 143.00 143.10 0.9M
2021-05-28 145.00 146.50 143.70 146.40 1.6M
2021-05-27 146.30 146.30 142.50 144.00 6.9M
2021-05-26 140.00 146.90 139.30 145.60 2.3M
2021-05-25 138.30 139.70 138.00 138.00 1.2M
2021-05-24 138.60 139.90 137.40 139.90 0.4M
2021-05-21 140.00 140.00 137.20 138.60 0.9M
2021-05-20 140.00 140.00 138.60 139.80 0.6M
2021-05-19 140.10 140.10 139.30 140.00 1.0M
2021-05-18 138.00 140.00 138.00 139.90 1.3M
2021-05-17 138.70 139.00 135.00 138.00 1.1M
2021-05-14 137.00 139.00 135.00 138.00 3.8M
2021-05-12 139.80 140.00 138.40 138.60 1.7M
2021-05-11 141.00 143.30 139.10 140.00 3.4M
2021-05-10 135.60 142.00 135.60 141.20 3.3M
2021-05-07 129.70 136.00 129.10 135.40 3.3M
2021-05-06 128.60 128.90 127.00 128.50 1.1M
2021-05-05 130.00 130.70 128.50 128.50 1.2M
2021-05-04 129.40 130.90 129.40 130.10 2.0M
2021-05-03 129.90 130.40 129.30 129.30 1.3M
2021-04-30 131.00 131.00 129.00 129.90 1.4M
2021-04-29 129.50 131.00 127.60 131.00 0.9M
2021-04-28 127.60 129.50 126.70 129.50 1.1M
2021-04-27 127.50 129.00 126.20 127.00 1.3M
2021-04-26 129.40 129.40 126.90 127.50 1.0M
2021-04-23 129.90 129.90 129.00 129.40 1.7M
2021-04-22 130.30 130.30 127.00 128.90 0.5M
2021-04-21 129.90 130.50 129.10 130.00 2.2M
2021-04-20 129.00 130.00 128.20 130.00 1.0M
2021-04-19 127.90 130.40 127.10 129.00 3.4M
2021-04-16 126.20 128.00 126.20 127.90 2.2M
2021-04-15 126.00 126.90 125.10 126.50 1.2M
2021-04-14 126.90 126.90 125.40 126.60 1.0M
2021-04-13 125.90 127.40 124.60 126.60 2.0M
2021-04-12 127.40 127.40 123.20 124.80 1.0M
2021-04-08 127.60 128.00 122.80 125.50 1.1M
2021-04-07 127.00 127.90 126.00 127.50 0.9M
2021-04-06 122.10 128.00 121.80 128.00 1.2M
2021-04-05 121.10 122.90 121.10 122.00 0.4M
2021-03-31 121.40 122.10 121.00 121.00 2.8M
2021-03-30 124.00 124.00 121.10 121.10 1.8M
2021-03-29 122.00 125.40 121.90 124.10 1.8M
2021-03-26 126.00 126.00 124.20 124.50 1.3M
2021-03-25 124.50 127.30 124.50 126.50 1.4M
2021-03-24 123.40 126.50 123.10 126.50 0.7M
2021-03-23 123.70 124.90 123.00 123.40 0.7M
2021-03-22 123.50 125.70 122.10 123.70 0.4M
2021-03-19 126.00 127.50 123.00 124.00 2.6M
2021-03-18 127.80 127.80 125.20 126.50 1.1M
2021-03-17 126.80 127.60 125.80 127.60 3.1M
2021-03-16 124.50 126.50 124.50 125.00 1.3M
2021-03-15 126.00 126.50 120.20 122.60 1.9M
2021-03-12 127.90 127.90 124.40 127.00 1.2M
2021-03-11 128.40 128.60 126.10 127.90 0.6M
2021-03-10 128.00 129.60 127.80 128.40 4.4M
2021-03-09 125.30 129.40 124.00 127.60 2.4M
2021-03-08 125.00 125.50 124.50 125.30 0.9M
2021-03-05 120.70 125.40 120.50 124.90 2.5M
2021-03-04 121.70 122.90 118.80 118.80 1.9M
2021-03-03 121.90 121.90 119.00 120.80 2.0M
2021-03-02 121.30 121.90 118.40 120.10 1.2M
2021-03-01 120.70 123.00 120.30 120.50 1.7M
2021-02-26 122.70 124.60 119.90 119.90 3.9M
2021-02-24 120.90 123.00 120.00 122.00 1.5M
2021-02-23 118.30 120.00 117.20 120.00 1.4M
2021-02-22 120.00 122.00 118.00 118.50 1.6M
2021-02-19 120.00 122.70 120.00 120.00 1.3M
2021-02-18 121.00 122.30 119.10 119.10 1.7M
2021-02-17 122.00 122.10 120.10 122.00 1.4M
2021-02-16 122.20 123.40 121.10 122.40 1.3M
2021-02-15 123.00 125.00 122.20 122.20 0.8M
2021-02-11 124.20 125.00 123.20 125.00 1.1M
2021-02-10 125.90 126.00 123.60 124.50 0.9M
2021-02-09 125.60 127.00 124.50 125.90 1.2M
2021-02-08 123.60 125.80 123.10 124.50 0.5M
2021-02-05 124.90 126.00 123.00 123.60 0.7M
2021-02-04 123.90 125.80 122.10 124.00 0.9M
2021-02-03 120.90 124.00 120.10 123.40 0.8M
2021-02-02 121.00 122.20 119.50 119.50 1.9M
2021-02-01 119.30 123.50 118.50 119.10 1.8M
2021-01-29 121.60 123.50 118.50 118.50 2.8M
2021-01-28 123.80 126.00 122.00 122.00 1.1M
2021-01-27 126.40 127.00 123.20 124.00 1.2M
2021-01-26 127.50 127.50 125.70 127.00 0.7M
2021-01-25 128.40 128.50 126.10 127.90 0.5M
2021-01-22 128.60 128.60 125.60 128.50 1.7M
2021-01-21 128.60 131.40 128.00 128.60 1.5M
2021-01-20 126.80 128.50 125.20 128.40 2.0M
2021-01-19 124.50 126.90 124.10 126.80 1.0M
2021-01-18 126.90 128.00 125.40 127.00 0.9M
2021-01-15 126.00 127.00 124.50 126.80 0.7M
2021-01-14 123.20 126.80 123.20 124.50 1.1M
2021-01-13 125.00 126.00 123.00 124.30 0.9M
2021-01-12 126.50 126.50 123.10 126.50 0.8M
2021-01-11 125.60 127.00 124.80 125.50 2.1M
2021-01-08 125.60 127.00 124.60 125.00 1.4M
2021-01-07 123.00 125.80 122.10 125.80 1.0M
2021-01-06 124.90 125.20 119.30 121.60 1.2M
2021-01-05 126.00 126.00 123.60 126.00 0.7M
2021-01-04 124.50 127.00 123.50 126.00 0.6M