International Carbide Technology Co Ltd (4754)

4754
🏛️ 대만 →
39.00
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
2024-12-31 41.65 41.65 41.45 41.55 0.0M
2024-12-30 41.65 41.65 41.65 41.65 0.0M
2024-12-27 41.95 42.00 41.70 41.70 0.0M
2024-12-26 41.55 42.10 41.55 41.85 0.0M
2024-12-25 41.50 41.55 41.45 41.50 0.0M
2024-12-24 41.90 41.90 41.50 41.50 0.0M
2024-12-23 41.50 41.50 41.45 41.45 0.0M
2024-12-20 41.20 41.50 41.20 41.45 0.0M
2024-12-19 41.10 41.15 41.10 41.15 0.0M
2024-12-18 41.15 41.20 41.10 41.10 0.0M
2024-12-17 41.05 41.20 41.05 41.15 0.0M
2024-12-16 41.25 41.30 41.05 41.05 0.0M
2024-12-13 41.40 41.40 41.30 41.35 0.0M
2024-12-12 41.55 41.55 41.40 41.40 0.0M
2024-12-11 41.45 41.70 41.40 41.55 0.0M
2024-12-10 41.80 41.90 41.50 41.55 0.0M
2024-12-09 41.35 41.85 41.35 41.70 0.0M
2024-12-06 41.15 41.20 41.15 41.20 0.0M
2024-12-05 41.00 41.20 41.00 41.15 0.0M
2024-12-04 40.90 41.10 40.90 40.90 0.0M
2024-12-03 40.95 41.00 40.95 41.00 0.0M
2024-12-02 40.80 41.00 40.80 40.95 0.0M
2024-11-29 40.75 40.90 40.75 40.75 0.0M
2024-11-28 40.90 40.90 40.90 40.90 0.0M
2024-11-27 41.10 41.10 41.10 41.10 0.0M
2024-11-26 41.05 41.10 41.05 41.10 0.0M
2024-11-25 41.10 41.10 41.00 41.10 0.0M
2024-11-22 41.05 41.05 41.00 41.05 0.0M
2024-11-21 40.30 41.00 40.30 41.00 0.0M
2024-11-20 40.85 41.00 40.80 41.00 0.0M
2024-11-19 40.95 40.95 40.95 40.95 0.0M
2024-11-18 40.90 41.10 40.30 40.85 0.0M
2024-11-15 41.10 41.20 41.05 41.10 0.0M
2024-11-14 42.25 42.25 41.05 41.15 0.0M
2024-11-13 41.00 41.35 41.00 41.35 0.0M
2024-11-12 41.25 41.25 40.60 40.60 0.0M
2024-11-11 41.15 41.30 39.80 40.80 0.0M
2024-11-08 41.45 41.45 41.35 41.45 0.0M
2024-11-07 41.40 41.55 41.35 41.55 0.0M
2024-11-06 41.40 41.40 41.35 41.35 0.0M
2024-11-05 41.30 41.75 41.30 41.35 0.0M
2024-11-04 41.30 41.35 41.20 41.30 0.0M
2024-11-01 40.75 41.20 40.75 41.10 0.0M
2024-10-30 41.00 41.00 40.70 40.75 0.0M
2024-10-29 40.70 40.90 40.60 40.60 0.0M
2024-10-28 40.70 40.70 40.50 40.65 0.0M
2024-10-25 41.00 41.00 40.65 40.70 0.0M
2024-10-24 40.85 41.05 40.85 41.00 0.0M
2024-10-23 40.85 41.00 40.75 40.85 0.0M
2024-10-22 40.90 41.25 40.85 40.90 0.0M
2024-10-21 41.05 41.25 40.90 40.90 0.0M
2024-10-18 41.55 41.55 41.05 41.05 0.0M
2024-10-17 41.00 41.45 40.90 41.45 0.0M
2024-10-16 40.95 41.00 40.80 41.00 0.0M
2024-10-15 41.00 41.30 40.85 40.95 0.0M
2024-10-14 41.10 41.10 40.80 41.00 0.0M
2024-10-11 41.15 41.35 40.95 40.95 0.0M
2024-10-09 42.50 42.50 41.35 41.45 0.0M
2024-10-08 43.00 43.55 42.30 42.50 0.0M
2024-10-07 41.50 42.85 41.30 42.85 0.0M
2024-10-04 41.40 41.40 41.10 41.30 0.0M
2024-10-01 41.20 41.20 41.20 41.20 0.0M
2024-09-30 41.15 41.15 41.00 41.00 0.0M
2024-09-27 41.65 41.65 41.15 41.15 0.0M
2024-09-26 41.20 41.20 41.00 41.00 0.0M
2024-09-25 40.95 41.30 40.95 41.20 0.0M
2024-09-24 40.85 41.25 40.85 40.90 0.0M
2024-09-23 41.85 42.10 40.75 40.90 0.0M
2024-09-20 40.60 42.65 40.35 41.50 0.0M
2024-09-19 40.20 41.10 40.20 40.65 0.0M
2024-09-18 40.25 40.50 40.00 40.10 0.0M
2024-09-16 40.40 40.40 40.40 40.40 0.0M
2024-09-13 40.95 40.95 40.10 40.40 0.0M
2024-09-12 40.30 40.30 40.20 40.20 0.0M
2024-09-11 40.05 40.05 39.80 39.80 0.0M
2024-09-10 40.40 40.40 40.00 40.00 0.0M
2024-09-09 40.60 40.65 40.10 40.25 0.0M
2024-09-06 41.00 41.10 40.65 41.10 0.0M
2024-09-05 40.30 40.75 40.30 40.40 0.0M
2024-09-04 40.10 40.60 40.00 40.30 0.0M
2024-09-03 41.30 41.30 41.00 41.00 0.0M
2024-09-02 41.50 41.50 41.25 41.30 0.0M
2024-08-30 41.70 41.95 41.30 41.60 0.0M
2024-08-29 41.30 41.70 40.85 41.30 0.0M
2024-08-28 41.00 41.80 40.80 41.40 0.0M
2024-08-27 40.45 40.75 40.45 40.60 0.0M
2024-08-26 40.30 40.50 40.30 40.50 0.0M
2024-08-23 41.00 41.30 40.00 40.30 0.0M
2024-08-22 40.25 40.95 40.00 40.50 0.0M
2024-08-21 40.05 40.10 39.80 39.90 0.0M
2024-08-20 40.15 40.50 40.05 40.05 0.0M
2024-08-19 40.20 40.20 39.80 40.10 0.0M
2024-08-16 40.35 40.35 39.90 40.05 0.0M
2024-08-15 39.90 39.90 39.25 39.90 0.0M
2024-08-14 39.70 40.30 39.60 40.30 0.0M
2024-08-13 39.65 39.80 39.65 39.70 0.0M
2024-08-12 39.50 40.00 39.45 39.65 0.0M
2024-08-09 38.90 39.45 38.90 39.35 0.0M
2024-08-08 38.30 38.70 38.30 38.45 0.0M
2024-08-07 41.00 41.85 40.00 40.00 0.0M
2024-08-06 41.90 41.90 39.05 40.45 0.0M
2024-08-05 42.15 42.25 40.00 40.00 0.0M
2024-08-02 42.90 42.90 42.30 42.30 0.0M
2024-08-01 42.50 43.00 42.50 42.90 0.0M
2024-07-31 42.65 42.65 42.20 42.50 0.0M
2024-07-30 42.05 42.10 41.90 42.10 0.0M
2024-07-29 42.60 42.70 42.25 42.25 0.0M
2024-07-26 42.40 44.20 42.05 42.95 0.0M
2024-07-23 42.05 42.45 42.05 42.35 0.0M
2024-07-22 42.15 42.20 41.80 41.80 0.0M
2024-07-19 42.65 42.65 42.05 42.10 0.0M
2024-07-18 42.85 43.05 42.60 42.65 0.0M
2024-07-17 43.20 43.25 43.20 43.20 0.0M
2024-07-16 43.20 43.20 43.15 43.20 0.0M
2024-07-15 43.15 43.40 43.15 43.35 0.0M
2024-07-12 42.60 43.50 42.60 43.05 0.0M
2024-07-11 42.70 42.90 42.50 42.60 0.0M
2024-07-10 43.15 43.15 42.45 42.70 0.0M
2024-07-09 43.70 43.70 42.50 43.15 0.0M
2024-07-08 44.15 44.15 43.90 44.05 0.0M
2024-07-05 44.20 44.60 43.95 44.15 0.0M
2024-07-04 44.40 44.70 44.10 44.35 0.0M
2024-07-03 43.70 44.20 43.70 44.00 0.0M
2024-07-02 43.75 44.00 43.65 43.70 0.0M
2024-07-01 44.10 44.65 43.75 43.85 0.0M
2024-06-28 44.10 44.10 44.00 44.05 0.0M
2024-06-27 44.15 44.20 44.05 44.10 0.0M
2024-06-26 44.30 44.45 44.05 44.10 0.0M
2024-06-25 44.25 44.60 44.20 44.25 0.0M
2024-06-24 45.35 45.35 44.20 44.45 0.0M
2024-06-21 44.05 44.70 44.05 44.55 0.0M
2024-06-20 44.00 44.10 44.00 44.00 0.0M
2024-06-19 44.70 44.75 44.05 44.05 0.0M
2024-06-18 44.50 44.70 44.50 44.60 0.0M
2024-06-17 44.05 44.25 43.90 44.15 0.0M
2024-06-14 44.10 44.40 44.10 44.25 0.0M
2024-06-13 43.75 44.60 43.70 44.50 0.0M
2024-06-12 43.80 44.05 43.75 43.90 0.0M
2024-06-11 44.80 44.90 43.70 43.80 0.0M
2024-06-07 45.95 46.10 45.75 45.80 0.0M
2024-06-06 46.75 46.80 46.00 46.00 0.0M
2024-06-05 46.90 47.20 46.45 46.50 0.0M
2024-06-04 46.85 46.90 46.70 46.85 0.0M
2024-06-03 47.05 47.50 46.85 46.85 0.0M
2024-05-31 46.75 47.35 46.70 46.85 0.0M
2024-05-30 47.05 47.25 46.55 46.65 0.0M
2024-05-29 46.55 47.45 46.55 47.05 0.0M
2024-05-28 46.10 46.85 46.10 46.55 0.0M
2024-05-27 46.60 46.80 45.90 46.00 0.0M
2024-05-24 46.55 47.75 45.00 46.95 0.0M
2024-05-23 48.95 51.90 47.50 47.50 0.0M
2024-05-22 46.25 47.65 46.00 47.25 0.0M
2024-05-21 46.95 47.35 46.05 46.15 0.0M
2024-05-20 47.65 48.15 46.90 46.95 0.0M
2024-05-17 48.80 48.80 47.80 48.30 0.0M
2024-05-16 47.15 49.10 46.70 48.80 0.0M
2024-05-15 47.40 47.40 45.50 46.00 0.0M
2024-05-14 46.80 47.15 46.00 46.15 0.0M
2024-05-13 46.90 48.80 46.20 46.85 0.0M
2024-05-10 45.50 47.30 44.50 46.90 0.0M
2024-05-09 47.20 50.40 44.35 45.95 0.0M
2024-05-08 43.30 46.20 43.30 46.20 0.0M
2024-05-07 41.95 42.20 41.95 42.00 0.0M
2024-05-06 41.85 41.85 41.75 41.85 0.0M
2024-05-03 42.00 42.00 41.90 42.00 0.0M
2024-05-02 41.80 42.35 41.80 42.20 0.0M
2024-04-30 41.75 41.85 41.70 41.85 0.0M
2024-04-29 41.50 41.80 41.50 41.75 0.0M
2024-04-26 41.50 41.80 41.50 41.80 0.0M
2024-04-25 41.95 41.95 41.10 41.70 0.0M
2024-04-24 41.80 42.00 41.60 41.95 0.0M
2024-04-23 42.15 42.15 41.35 41.60 0.0M
2024-04-22 41.85 41.85 41.30 41.30 0.0M
2024-04-19 42.05 42.05 41.50 41.80 0.0M
2024-04-18 42.00 42.25 41.85 42.25 0.0M
2024-04-17 41.65 41.80 41.65 41.80 0.0M
2024-04-16 41.85 41.85 41.10 41.20 0.0M
2024-04-15 42.00 42.15 41.90 41.90 0.0M
2024-04-12 42.40 42.40 41.90 42.10 0.0M
2024-04-11 42.05 42.05 41.80 41.80 0.0M
2024-04-10 42.00 42.30 41.90 42.20 0.0M
2024-04-09 42.15 42.15 41.80 42.05 0.0M
2024-04-08 41.10 42.05 41.10 41.80 0.0M
2024-04-03 40.75 40.80 40.75 40.80 0.0M
2024-04-02 40.80 40.90 40.75 40.75 0.0M
2024-04-01 40.80 41.50 40.70 41.10 0.0M
2024-03-29 40.70 41.55 40.65 40.90 0.0M
2024-03-28 40.80 40.80 40.65 40.65 0.0M
2024-03-27 40.85 40.85 40.60 40.65 0.0M
2024-03-26 40.80 41.20 40.80 40.85 0.0M
2024-03-25 40.55 40.95 40.55 40.85 0.0M
2024-03-22 40.80 40.80 40.55 40.55 0.0M
2024-03-21 41.20 41.20 40.80 40.80 0.0M
2024-03-20 40.80 40.80 40.50 40.60 0.0M
2024-03-19 40.80 41.10 40.60 40.80 0.0M
2024-03-18 40.60 41.45 40.60 40.80 0.0M
2024-03-15 40.70 40.80 40.50 40.50 0.0M
2024-03-14 40.55 40.80 40.50 40.50 0.0M
2024-03-13 41.00 41.00 40.50 40.55 0.0M
2024-03-12 40.60 40.95 40.40 40.95 0.0M
2024-03-11 41.30 41.30 40.45 40.60 0.0M
2024-03-08 42.60 42.60 41.10 41.40 0.0M
2024-03-07 44.45 44.45 42.90 42.90 0.0M
2024-03-06 44.95 45.00 44.55 44.55 0.0M
2024-03-05 44.55 44.75 44.40 44.65 0.0M
2024-03-04 44.10 44.35 44.10 44.30 0.0M
2024-03-01 44.25 44.45 44.25 44.35 0.0M
2024-02-29 44.40 44.40 43.70 44.15 0.0M
2024-02-27 43.90 44.55 43.90 44.15 0.0M
2024-02-26 44.20 44.20 43.50 43.75 0.0M
2024-02-23 45.25 45.30 44.20 44.20 0.0M
2024-02-22 43.65 47.00 43.50 45.00 0.0M
2024-02-21 43.40 43.40 43.10 43.35 0.0M
2024-02-20 43.10 43.10 42.85 43.10 0.0M
2024-02-19 42.90 43.10 42.90 42.90 0.0M
2024-02-16 43.05 43.05 42.75 42.85 0.0M
2024-02-15 42.85 43.95 42.85 42.85 0.0M
2024-02-05 42.00 42.00 41.60 41.85 0.0M
2024-02-02 42.10 42.10 42.10 42.10 0.0M
2024-02-01 42.00 42.05 42.00 42.00 0.0M
2024-01-31 42.35 42.50 42.30 42.50 0.0M
2024-01-30 42.10 42.40 42.10 42.30 0.0M
2024-01-29 42.00 42.10 42.00 42.10 0.0M
2024-01-26 41.70 41.70 41.70 41.70 0.0M
2024-01-25 42.70 42.70 41.90 41.90 0.0M
2024-01-24 41.90 42.00 41.55 42.00 0.0M
2024-01-23 41.40 41.80 41.40 41.80 0.0M
2024-01-22 41.35 41.45 41.35 41.40 0.0M
2024-01-19 41.35 41.35 41.30 41.35 0.0M
2024-01-18 41.55 41.55 41.30 41.35 0.0M
2024-01-17 42.05 42.05 41.50 41.60 0.0M
2024-01-16 41.90 42.35 41.85 41.85 0.0M
2024-01-15 41.95 41.95 41.80 41.85 0.0M
2024-01-12 41.70 42.05 41.60 42.05 0.0M
2024-01-11 42.25 42.25 42.05 42.05 0.0M
2024-01-10 41.65 41.90 41.65 41.90 0.0M
2024-01-09 43.15 43.15 41.60 41.95 0.0M
2024-01-08 43.50 43.50 43.35 43.35 0.0M
2024-01-05 43.40 43.40 43.15 43.35 0.0M
2024-01-04 43.20 43.45 43.20 43.40 0.0M
2024-01-03 43.20 43.40 43.00 43.35 0.0M
2024-01-02 43.25 43.55 43.10 43.30 0.0M