GEM Services Inc (6525)

6525
🏛️ 대만 →
83.60
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
2022-12-30 68.80 68.80 68.20 68.20 0.1M
2022-12-29 68.50 68.90 67.80 68.50 0.1M
2022-12-28 69.80 70.30 69.10 69.10 0.1M
2022-12-27 69.50 70.00 69.20 69.80 0.0M
2022-12-26 69.10 69.40 69.10 69.30 0.0M
2022-12-23 69.20 69.40 68.60 69.30 0.1M
2022-12-22 70.00 70.20 69.50 69.50 0.1M
2022-12-21 69.80 70.40 69.50 69.50 0.0M
2022-12-20 70.40 71.40 69.50 69.70 0.1M
2022-12-19 70.70 70.80 70.60 70.60 0.0M
2022-12-16 70.50 71.00 70.50 70.80 0.1M
2022-12-15 71.90 72.10 71.60 71.80 0.1M
2022-12-14 71.30 72.00 71.30 71.90 0.1M
2022-12-13 72.20 72.20 71.10 71.30 0.1M
2022-12-12 71.10 71.60 71.10 71.50 0.0M
2022-12-09 70.60 71.70 70.60 71.70 0.1M
2022-12-08 71.00 71.00 70.10 70.50 0.1M
2022-12-07 70.80 71.60 70.20 70.60 0.1M
2022-12-06 72.00 72.00 70.90 70.90 0.2M
2022-12-05 72.90 72.90 72.20 72.20 0.2M
2022-12-02 71.10 72.80 70.90 72.60 0.2M
2022-12-01 70.80 71.50 70.80 71.10 0.2M
2022-11-30 69.70 70.10 69.40 70.00 0.1M
2022-11-29 69.70 69.80 69.30 69.70 0.1M
2022-11-28 69.60 70.20 69.30 69.90 0.1M
2022-11-25 71.40 71.40 70.40 70.60 0.1M
2022-11-24 69.40 71.20 69.40 71.20 0.2M
2022-11-23 69.70 69.70 69.00 69.40 0.1M
2022-11-22 69.30 69.30 68.80 68.90 0.1M
2022-11-21 69.20 69.50 69.10 69.40 0.1M
2022-11-18 69.90 70.70 69.20 69.40 0.3M
2022-11-17 69.10 69.80 69.00 69.50 0.1M
2022-11-16 69.00 69.60 68.70 69.00 0.2M
2022-11-15 67.30 68.70 67.30 68.70 0.2M
2022-11-14 68.30 68.50 66.80 67.40 0.3M
2022-11-11 69.40 69.90 67.70 67.70 0.3M
2022-11-10 67.20 68.40 67.10 68.30 0.2M
2022-11-09 66.90 68.40 66.90 67.50 0.1M
2022-11-08 66.40 66.80 66.00 66.60 0.1M
2022-11-07 65.00 66.70 65.00 65.80 0.1M
2022-11-04 64.00 64.90 64.00 64.80 0.0M
2022-11-03 63.90 64.30 62.80 64.30 0.1M
2022-11-02 63.60 64.10 63.00 64.00 0.1M
2022-11-01 62.40 63.50 62.30 63.00 0.1M
2022-10-31 63.00 63.00 62.00 62.30 0.1M
2022-10-28 62.20 62.40 61.70 62.20 0.1M
2022-10-27 61.00 62.30 60.90 62.20 0.1M
2022-10-26 60.30 60.60 59.90 60.30 0.1M
2022-10-25 61.60 61.60 59.60 60.20 0.1M
2022-10-24 61.30 62.20 60.90 61.00 0.1M
2022-10-21 61.00 61.30 60.70 60.70 0.1M
2022-10-20 61.50 61.50 60.00 60.90 0.1M
2022-10-19 63.30 63.50 61.60 61.90 0.1M
2022-10-18 62.10 63.50 61.50 62.90 0.1M
2022-10-17 61.10 61.60 59.50 61.50 0.2M
2022-10-14 59.50 62.80 59.50 62.40 0.3M
2022-10-13 65.60 65.60 60.10 60.50 0.4M
2022-10-12 67.50 67.50 65.00 65.30 0.1M
2022-10-11 68.40 68.40 66.50 66.60 0.2M
2022-10-07 69.60 69.60 68.60 68.90 0.1M
2022-10-06 70.10 70.50 69.30 69.80 0.1M
2022-10-05 70.10 70.90 69.40 70.00 0.2M
2022-10-04 68.90 69.20 68.30 68.90 0.1M
2022-10-03 68.50 68.90 67.60 68.30 0.1M
2022-09-30 67.80 69.20 67.10 69.00 0.1M
2022-09-29 67.80 69.20 67.80 68.10 0.1M
2022-09-28 71.30 72.10 67.40 67.60 0.4M
2022-09-27 70.70 72.10 70.40 71.70 0.1M
2022-09-26 73.00 73.00 71.00 71.30 0.3M
2022-09-23 74.80 74.80 73.90 74.10 0.1M
2022-09-22 75.00 75.10 74.20 74.80 0.1M
2022-09-21 76.00 76.00 75.40 75.40 0.1M
2022-09-20 76.10 76.90 76.00 76.00 0.1M
2022-09-19 77.00 77.00 76.20 76.20 0.1M
2022-09-16 77.00 77.20 76.80 77.00 0.1M
2022-09-15 77.20 77.60 77.20 77.40 0.1M
2022-09-14 76.90 77.50 76.40 77.50 0.1M
2022-09-13 77.70 77.80 77.40 77.50 0.1M
2022-09-12 77.80 77.90 77.40 77.60 0.1M
2022-09-08 76.60 77.50 76.60 77.50 0.1M
2022-09-07 76.40 77.00 76.10 76.50 0.2M
2022-09-06 76.60 76.80 76.00 76.60 0.2M
2022-09-05 78.00 78.00 76.60 76.60 0.1M
2022-09-02 77.40 77.80 77.20 77.70 0.1M
2022-09-01 77.70 77.70 77.00 77.50 0.2M
2022-08-31 77.60 77.90 77.20 77.90 0.1M
2022-08-30 77.80 77.80 77.10 77.30 0.1M
2022-08-29 78.00 78.50 77.10 77.30 0.7M
2022-08-26 80.30 80.30 79.30 79.80 0.4M
2022-08-25 79.90 80.00 79.60 79.80 0.2M
2022-08-24 79.90 80.40 79.20 79.90 0.5M
2022-08-23 78.50 80.30 78.40 79.90 0.8M
2022-08-22 75.60 79.30 75.60 79.10 1.1M
2022-08-19 74.80 76.70 74.80 76.00 0.7M
2022-08-18 74.10 74.70 73.90 74.60 0.1M
2022-08-17 73.90 74.50 73.90 74.30 0.1M
2022-08-16 74.80 74.80 74.00 74.00 0.2M
2022-08-15 74.50 74.80 74.00 74.50 0.3M
2022-08-12 74.00 74.60 73.70 74.30 0.2M
2022-08-11 74.50 74.50 72.50 73.70 0.3M
2022-08-10 73.80 74.40 73.60 74.00 0.2M
2022-08-09 73.50 74.60 72.80 74.10 0.5M
2022-08-08 73.10 74.80 73.00 73.60 0.4M
2022-08-05 73.40 73.90 72.70 73.40 0.3M
2022-08-04 72.50 73.40 71.80 73.00 0.2M
2022-08-03 73.10 73.10 72.00 72.10 0.3M
2022-08-02 75.00 75.00 73.10 73.20 0.2M
2022-08-01 76.00 76.10 75.30 75.30 0.1M
2022-07-29 76.20 76.20 75.40 75.40 0.1M
2022-07-28 76.40 76.40 75.10 75.40 0.1M
2022-07-27 75.50 76.10 74.70 75.90 0.1M
2022-07-26 77.40 77.40 75.00 75.00 0.3M
2022-07-25 76.00 76.40 75.90 76.40 0.1M
2022-07-22 76.90 77.30 76.20 76.40 0.3M
2022-07-21 76.80 76.90 75.70 76.80 0.3M
2022-07-20 77.90 77.90 76.00 76.00 0.5M
2022-07-19 76.10 76.90 76.10 76.50 0.4M
2022-07-18 82.00 82.20 81.20 81.90 0.9M
2022-07-15 79.60 81.10 79.60 80.90 0.3M
2022-07-14 78.10 79.60 77.80 79.60 0.2M
2022-07-13 78.60 79.30 78.10 78.10 0.2M
2022-07-12 78.90 78.90 77.50 77.50 0.4M
2022-07-11 79.70 80.00 79.30 79.30 0.1M
2022-07-08 80.20 80.50 79.00 79.10 0.5M
2022-07-07 79.10 80.60 78.50 79.60 0.6M
2022-07-06 78.90 78.90 78.10 78.20 0.4M
2022-07-05 80.10 80.10 78.20 78.80 0.4M
2022-07-04 79.10 80.10 78.90 79.10 0.4M
2022-07-01 79.30 80.20 78.50 78.80 0.6M
2022-06-30 79.80 79.80 78.00 79.40 0.4M
2022-06-29 79.90 80.00 78.50 79.70 0.3M
2022-06-28 81.70 82.30 80.10 80.20 0.2M
2022-06-27 82.00 82.30 80.60 81.90 0.3M
2022-06-24 80.00 81.30 79.80 79.90 0.1M
2022-06-23 80.20 80.80 78.90 79.50 0.2M
2022-06-22 82.50 82.50 80.10 80.10 0.2M
2022-06-21 80.70 83.30 79.80 83.30 0.2M
2022-06-20 84.00 84.10 79.60 79.80 0.4M
2022-06-17 84.00 85.90 83.90 84.00 0.3M
2022-06-16 89.50 89.50 85.10 85.10 0.3M
2022-06-15 89.70 90.10 88.10 88.10 0.3M
2022-06-14 88.50 89.00 87.20 88.70 0.3M
2022-06-13 88.10 88.90 88.00 88.70 0.3M
2022-06-10 90.00 90.00 89.00 89.40 0.2M
2022-06-09 89.40 90.90 89.30 90.30 0.3M
2022-06-08 88.40 90.10 87.60 89.70 0.7M
2022-06-07 87.40 89.10 87.20 87.20 0.9M
2022-06-06 85.50 85.90 85.00 85.30 0.1M
2022-06-02 85.00 85.80 84.80 85.00 0.1M
2022-06-01 84.40 85.60 84.40 84.80 0.1M
2022-05-31 84.50 84.50 83.90 84.10 0.1M
2022-05-30 83.10 84.50 83.10 84.30 0.1M
2022-05-27 82.60 83.40 82.40 82.40 0.1M
2022-05-26 83.40 83.40 82.30 82.30 0.1M
2022-05-25 82.50 82.90 81.60 82.70 0.1M
2022-05-24 84.20 84.90 81.70 81.70 0.3M
2022-05-23 83.60 84.80 83.40 83.60 0.2M
2022-05-20 82.70 83.50 82.70 83.00 0.1M
2022-05-19 81.60 82.50 80.80 82.20 0.2M
2022-05-18 82.10 82.90 81.80 82.50 0.2M
2022-05-17 81.60 81.70 81.10 81.70 0.1M
2022-05-16 80.70 81.50 80.20 80.20 0.1M
2022-05-13 80.00 80.20 79.30 79.80 0.1M
2022-05-12 80.20 80.80 78.70 78.70 0.2M
2022-05-11 79.10 81.10 78.40 79.50 0.3M
2022-05-10 77.00 79.20 76.40 79.00 0.2M
2022-05-09 80.10 80.90 77.70 77.90 0.2M
2022-05-06 79.80 80.30 79.50 80.30 0.1M
2022-05-05 81.10 82.00 81.10 81.30 0.1M
2022-05-04 79.60 80.50 79.60 79.60 0.1M
2022-05-03 79.00 79.10 78.00 78.90 0.1M
2022-04-29 80.00 80.00 78.30 79.30 0.1M
2022-04-27 77.00 77.60 75.10 76.50 0.4M
2022-04-26 79.60 79.70 78.00 78.10 0.5M
2022-04-25 82.00 82.00 78.60 78.80 0.6M
2022-04-22 83.90 83.90 82.20 82.40 0.3M
2022-04-21 84.90 85.20 83.80 84.00 0.2M
2022-04-20 85.00 85.00 84.40 84.60 0.1M
2022-04-19 84.40 84.90 84.20 84.30 0.1M
2022-04-18 83.30 84.60 82.80 84.40 0.2M
2022-04-15 84.00 84.20 83.10 83.30 0.3M
2022-04-14 84.90 85.20 84.20 84.50 0.1M
2022-04-13 84.30 84.90 84.30 84.50 0.2M
2022-04-12 84.20 85.50 83.50 84.00 0.3M
2022-04-11 86.90 87.00 84.70 84.70 0.5M
2022-04-08 86.60 87.20 86.00 86.80 0.3M
2022-04-07 88.60 88.80 85.60 85.60 0.7M
2022-04-06 89.40 89.40 87.80 88.60 0.4M
2022-04-01 90.90 90.90 88.80 89.50 0.6M
2022-03-31 94.00 94.00 90.80 90.80 2.0M
2022-03-30 91.50 96.50 91.50 95.80 1.7M
2022-03-29 92.00 92.00 90.70 90.80 0.2M
2022-03-28 91.80 91.80 90.30 90.60 0.4M
2022-03-25 91.50 91.90 90.90 91.80 0.2M
2022-03-24 91.40 91.40 90.30 90.80 0.2M
2022-03-23 91.70 92.30 90.80 91.40 0.4M
2022-03-22 90.40 91.20 90.20 90.90 0.1M
2022-03-21 89.30 90.40 89.30 90.20 0.1M
2022-03-18 88.60 89.70 88.50 89.60 0.1M
2022-03-17 87.20 88.90 87.20 88.60 0.3M
2022-03-16 87.90 87.90 84.70 85.60 0.4M
2022-03-15 88.90 88.90 85.60 85.70 0.3M
2022-03-14 89.00 90.00 87.90 88.30 0.1M
2022-03-11 88.30 89.10 88.30 88.70 0.1M
2022-03-10 88.10 90.30 88.10 89.60 0.2M
2022-03-09 86.70 87.60 86.40 86.90 0.2M
2022-03-08 87.10 89.40 86.00 86.40 0.3M
2022-03-07 92.30 92.30 88.10 88.20 0.4M
2022-03-04 92.90 93.00 92.10 92.30 0.1M
2022-03-03 94.30 94.30 92.60 92.60 0.1M
2022-03-02 93.00 93.20 92.00 93.00 0.1M
2022-03-01 92.00 93.60 92.00 93.50 0.1M
2022-02-25 92.10 93.00 91.60 91.80 0.2M
2022-02-24 94.00 94.20 91.50 91.90 0.3M
2022-02-23 92.90 95.00 92.90 94.80 0.5M
2022-02-22 93.50 93.70 91.50 91.90 0.3M
2022-02-21 93.00 94.30 92.20 94.10 0.2M
2022-02-18 92.10 93.60 92.10 93.30 0.1M
2022-02-17 95.00 95.60 93.50 93.50 0.5M
2022-02-16 95.20 95.40 93.60 94.40 0.4M
2022-02-15 92.30 94.40 92.30 93.00 0.4M
2022-02-14 92.80 92.80 91.30 91.70 0.3M
2022-02-11 93.90 94.30 93.10 93.40 0.3M
2022-02-10 92.90 94.40 92.60 93.90 0.7M
2022-02-09 90.10 92.80 90.10 91.70 0.6M
2022-02-08 88.50 90.50 88.30 89.30 0.3M
2022-02-07 85.40 88.10 85.40 88.00 0.3M
2022-01-26 85.60 86.20 85.00 85.20 0.4M
2022-01-25 87.00 87.20 85.60 85.60 0.3M
2022-01-24 87.50 87.90 85.20 87.60 0.3M
2022-01-21 88.80 89.00 88.00 88.10 0.3M
2022-01-20 89.60 90.00 89.00 89.40 0.2M
2022-01-19 90.60 90.60 89.70 89.80 0.2M
2022-01-18 91.00 92.70 90.90 90.90 0.3M
2022-01-17 90.40 91.10 90.00 90.80 0.2M
2022-01-14 88.50 90.50 88.00 90.20 0.4M
2022-01-13 88.90 89.80 88.80 88.90 0.3M
2022-01-12 89.40 89.90 88.30 88.60 0.4M
2022-01-11 90.10 90.30 88.80 89.10 0.5M
2022-01-10 90.00 90.70 89.80 90.10 0.3M
2022-01-07 92.00 92.50 90.30 90.50 0.5M
2022-01-06 90.30 91.20 89.50 90.40 0.4M
2022-01-05 92.80 92.80 91.20 91.20 0.4M
2022-01-04 94.20 94.60 92.80 92.80 0.4M
2022-01-03 93.20 96.10 93.00 94.00 0.9M