GEM Services Inc (6525)

6525
🏛️ 대만 →
81.60
마지막 업데이트: 2025-10-01
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 68.60 68.60 68.30 68.40 0.0M
2023-12-28 67.80 68.70 67.80 68.60 0.1M
2023-12-27 67.90 68.20 67.70 67.80 0.1M
2023-12-26 67.70 68.20 67.60 67.70 0.1M
2023-12-25 68.90 68.90 67.50 67.70 0.1M
2023-12-22 68.20 68.20 67.60 68.00 0.1M
2023-12-21 68.10 68.40 68.00 68.30 0.0M
2023-12-20 68.20 68.60 67.60 68.60 0.0M
2023-12-19 69.00 69.00 67.90 67.90 0.1M
2023-12-18 69.50 69.50 69.00 69.00 0.1M
2023-12-15 70.00 70.30 69.20 69.50 0.1M
2023-12-14 69.50 69.50 68.70 69.20 0.1M
2023-12-13 70.00 70.00 68.20 68.80 0.0M
2023-12-12 68.60 69.10 68.30 68.80 0.1M
2023-12-11 68.70 68.70 68.30 68.60 0.1M
2023-12-08 68.80 69.00 68.60 68.70 0.1M
2023-12-07 68.70 69.30 68.40 68.70 0.2M
2023-12-06 70.60 70.60 69.70 69.90 0.1M
2023-12-05 69.60 70.50 69.60 70.10 0.1M
2023-12-04 70.50 71.00 70.00 70.20 0.1M
2023-12-01 70.60 71.00 69.80 70.50 0.1M
2023-11-30 68.90 70.80 68.60 70.60 0.3M
2023-11-29 68.40 69.00 68.40 68.40 0.1M
2023-11-28 67.70 68.50 67.70 68.20 0.1M
2023-11-27 68.70 68.80 68.30 68.30 0.0M
2023-11-24 68.50 69.20 68.50 68.90 0.0M
2023-11-23 68.90 69.20 68.80 68.80 0.1M
2023-11-22 69.00 69.00 68.70 68.90 0.1M
2023-11-21 69.20 69.40 68.70 69.00 0.1M
2023-11-20 68.70 69.10 68.70 69.10 0.1M
2023-11-17 67.70 68.30 67.70 68.30 0.0M
2023-11-16 68.30 68.50 67.50 67.70 0.0M
2023-11-15 67.60 68.20 67.60 67.90 0.1M
2023-11-14 67.50 67.60 67.40 67.40 0.0M
2023-11-13 67.00 67.20 67.00 67.00 0.0M
2023-11-10 67.80 67.80 67.10 67.30 0.0M
2023-11-09 66.70 67.40 66.60 67.40 0.0M
2023-11-08 67.10 67.20 66.70 66.70 0.1M
2023-11-07 67.80 67.80 67.10 67.20 0.0M
2023-11-06 67.50 67.50 67.00 67.30 0.1M
2023-11-03 67.20 67.40 66.90 66.90 0.0M
2023-11-02 66.30 67.20 66.20 67.10 0.1M
2023-11-01 65.50 66.30 65.50 65.60 0.0M
2023-10-31 66.10 66.60 65.40 65.40 0.1M
2023-10-30 65.40 66.60 65.20 65.90 0.1M
2023-10-27 65.20 65.40 65.10 65.40 0.0M
2023-10-26 65.00 65.70 65.00 65.40 0.0M
2023-10-25 65.50 65.90 65.50 65.60 0.0M
2023-10-24 64.50 65.30 64.30 65.30 0.1M
2023-10-23 65.00 65.00 64.60 64.60 0.0M
2023-10-20 65.20 65.30 64.60 64.90 0.1M
2023-10-19 65.60 66.30 65.20 65.40 0.0M
2023-10-18 66.00 66.40 65.60 65.60 0.1M
2023-10-17 66.80 67.50 66.30 66.50 0.1M
2023-10-16 67.50 68.10 66.70 67.00 0.0M
2023-10-13 67.80 67.80 67.20 67.30 0.0M
2023-10-12 66.90 67.30 66.80 67.30 0.0M
2023-10-11 67.80 68.20 66.80 67.00 0.1M
2023-10-06 67.10 67.80 67.10 67.30 0.0M
2023-10-05 67.90 67.90 66.80 67.10 0.0M
2023-10-04 68.10 68.10 67.10 67.30 0.0M
2023-10-03 67.70 68.50 67.50 68.10 0.1M
2023-10-02 66.60 67.60 66.60 67.60 0.1M
2023-09-28 67.00 67.00 66.00 66.40 0.1M
2023-09-27 66.50 67.10 66.50 66.70 0.0M
2023-09-26 67.80 67.80 64.10 66.50 0.1M
2023-09-25 68.20 68.20 67.60 67.70 0.1M
2023-09-22 67.60 67.70 66.80 67.60 0.1M
2023-09-21 66.70 66.80 66.20 66.30 0.0M
2023-09-20 68.00 68.10 66.70 66.70 0.1M
2023-09-19 67.40 69.00 67.10 67.60 0.1M
2023-09-18 67.10 67.60 66.50 67.30 0.1M
2023-09-15 67.90 67.90 67.00 67.10 0.1M
2023-09-14 66.90 68.10 66.90 67.80 0.1M
2023-09-13 65.40 67.00 65.40 66.80 0.1M
2023-09-12 65.00 65.80 64.60 65.30 0.0M
2023-09-11 65.50 65.70 65.00 65.00 0.1M
2023-09-08 66.70 66.70 65.80 65.80 0.1M
2023-09-07 66.00 66.50 65.70 66.30 0.1M
2023-09-06 67.00 67.00 66.10 66.50 0.1M
2023-09-05 65.80 66.80 65.80 66.80 0.1M
2023-09-04 65.40 66.10 64.00 66.00 0.1M
2023-09-01 64.90 66.50 64.90 65.40 0.1M
2023-08-31 65.90 65.90 64.90 64.90 0.1M
2023-08-30 64.60 65.20 64.30 65.00 0.0M
2023-08-29 63.00 63.80 63.00 63.60 0.0M
2023-08-28 63.70 63.90 62.90 63.00 0.1M
2023-08-25 64.90 65.10 64.00 64.00 0.1M
2023-08-24 64.40 65.30 64.40 64.90 0.0M
2023-08-23 62.60 64.40 62.00 64.20 0.1M
2023-08-22 63.90 63.90 62.30 62.60 0.2M
2023-08-21 65.70 65.70 63.50 63.90 0.2M
2023-08-18 66.40 66.50 65.40 65.70 0.1M
2023-08-17 66.40 67.00 66.20 66.70 0.1M
2023-08-16 67.20 67.20 66.60 66.90 0.1M
2023-08-15 65.80 67.80 65.80 67.30 0.1M
2023-08-14 67.50 67.50 65.00 65.80 0.3M
2023-08-11 68.20 68.30 67.20 67.40 0.1M
2023-08-10 69.50 69.80 68.10 68.10 0.1M
2023-08-09 69.80 69.80 68.20 68.50 0.2M
2023-08-08 70.30 70.30 69.70 69.70 0.1M
2023-08-07 70.50 70.50 70.10 70.30 0.0M
2023-08-04 70.10 70.30 69.60 70.20 0.1M
2023-08-02 72.00 72.00 70.00 70.10 0.1M
2023-08-01 72.10 72.10 70.50 70.80 0.1M
2023-07-31 72.00 73.00 71.20 71.60 0.2M
2023-07-28 70.40 70.90 69.90 70.80 0.1M
2023-07-27 70.20 70.50 70.20 70.30 0.1M
2023-07-26 70.10 70.50 70.10 70.10 0.1M
2023-07-25 70.20 70.60 70.00 70.40 0.1M
2023-07-24 71.00 71.00 70.20 70.20 0.1M
2023-07-21 71.00 71.80 70.90 71.20 0.1M
2023-07-20 70.70 71.80 70.70 71.70 0.1M
2023-07-19 71.00 71.40 70.50 70.70 0.1M
2023-07-18 71.00 71.30 70.50 70.60 0.1M
2023-07-17 70.30 70.80 70.10 70.70 0.1M
2023-07-14 71.00 71.00 70.30 70.30 0.1M
2023-07-13 70.40 71.10 70.40 70.40 0.1M
2023-07-12 70.60 70.60 69.90 70.50 0.1M
2023-07-11 70.90 71.50 70.60 71.00 0.1M
2023-07-10 71.00 71.00 70.10 70.50 0.1M
2023-07-07 71.70 71.80 70.80 71.00 0.1M
2023-07-06 72.10 72.50 71.60 71.70 0.1M
2023-07-05 72.00 72.80 72.00 72.30 0.2M
2023-07-04 71.90 72.20 71.60 72.00 0.1M
2023-07-03 71.70 72.40 71.70 71.90 0.2M
2023-06-30 72.10 72.30 71.50 72.10 0.1M
2023-06-29 71.40 72.00 71.10 71.90 0.1M
2023-06-28 71.40 71.60 70.80 71.10 0.1M
2023-06-27 72.00 72.00 71.00 71.10 0.2M
2023-06-26 72.60 72.60 71.10 71.60 0.2M
2023-06-21 73.30 73.30 72.00 72.60 0.3M
2023-06-20 74.20 75.00 73.20 73.20 0.3M
2023-06-19 79.10 80.00 78.80 79.40 0.3M
2023-06-16 79.70 79.70 78.80 79.10 0.2M
2023-06-15 79.70 79.70 79.00 79.50 0.2M
2023-06-14 80.00 80.00 79.20 79.20 0.2M
2023-06-13 79.10 79.60 79.00 79.30 0.2M
2023-06-12 77.80 79.00 77.80 78.70 0.2M
2023-06-09 77.50 77.80 77.30 77.60 0.1M
2023-06-08 77.60 77.60 77.30 77.50 0.1M
2023-06-07 78.00 78.00 77.40 77.60 0.3M
2023-06-06 79.00 79.00 78.10 78.30 0.2M
2023-06-05 78.00 79.00 78.00 78.90 0.3M
2023-06-02 77.00 78.40 77.00 78.00 0.4M
2023-06-01 76.20 76.90 75.80 76.90 0.2M
2023-05-31 75.90 76.50 75.60 76.20 0.2M
2023-05-30 76.20 76.20 75.50 75.80 0.1M
2023-05-29 75.50 76.50 75.30 75.90 0.3M
2023-05-26 74.90 75.00 74.40 75.00 0.1M
2023-05-25 74.70 74.80 74.00 74.50 0.1M
2023-05-24 74.40 74.90 74.40 74.70 0.1M
2023-05-23 74.50 74.80 74.10 74.70 0.1M
2023-05-22 74.70 74.70 73.70 73.90 0.1M
2023-05-19 73.80 74.30 73.60 73.80 0.1M
2023-05-18 73.80 74.10 73.50 73.80 0.2M
2023-05-17 73.00 73.90 72.70 73.50 0.2M
2023-05-16 72.10 73.20 71.90 73.10 0.1M
2023-05-15 71.60 72.00 71.60 71.90 0.1M
2023-05-12 71.70 72.40 71.60 72.00 0.0M
2023-05-11 72.00 72.10 71.70 71.90 0.1M
2023-05-10 72.40 72.40 72.00 72.00 0.1M
2023-05-09 73.80 73.80 72.00 72.40 0.1M
2023-05-08 72.80 73.00 72.40 72.90 0.1M
2023-05-05 73.20 73.20 72.50 72.70 0.1M
2023-05-04 72.90 72.90 72.30 72.80 0.0M
2023-05-03 72.20 72.70 72.20 72.50 0.0M
2023-05-02 72.80 72.80 72.20 72.50 0.1M
2023-04-28 72.30 73.00 72.30 72.90 0.0M
2023-04-27 72.10 72.50 72.10 72.10 0.0M
2023-04-26 71.20 72.10 71.00 72.10 0.1M
2023-04-25 72.80 72.90 71.20 71.20 0.2M
2023-04-24 72.60 73.10 72.20 72.70 0.1M
2023-04-21 74.00 74.10 72.50 72.60 0.3M
2023-04-20 75.50 75.50 74.00 74.00 0.3M
2023-04-19 76.50 76.60 75.50 75.60 0.2M
2023-04-18 76.10 76.60 76.10 76.30 0.1M
2023-04-17 76.00 76.40 76.00 76.20 0.1M
2023-04-14 76.00 76.60 75.70 76.10 0.1M
2023-04-13 76.70 77.00 75.40 75.60 0.2M
2023-04-12 76.70 76.90 76.40 76.90 0.1M
2023-04-11 76.70 76.70 76.30 76.60 0.1M
2023-04-10 75.90 76.90 75.90 76.60 0.1M
2023-04-07 76.60 76.60 76.20 76.30 0.1M
2023-04-06 76.70 76.70 76.00 76.20 0.1M
2023-03-31 76.70 77.30 76.50 76.80 0.2M
2023-03-30 76.00 76.40 76.00 76.30 0.1M
2023-03-29 76.50 76.70 75.60 75.90 0.2M
2023-03-28 76.80 77.00 75.90 76.10 0.1M
2023-03-27 77.10 77.10 76.00 76.20 0.2M
2023-03-24 78.30 78.50 77.00 77.10 0.3M
2023-03-23 76.80 78.00 76.00 77.50 0.5M
2023-03-22 76.50 77.00 76.10 76.80 0.2M
2023-03-21 75.70 76.40 75.70 76.00 0.1M
2023-03-20 74.60 76.40 74.60 75.30 0.2M
2023-03-17 73.10 74.00 73.00 74.00 0.1M
2023-03-16 73.30 73.40 72.10 72.40 0.1M
2023-03-15 73.50 74.30 73.20 73.30 0.1M
2023-03-14 72.90 73.30 72.60 72.90 0.1M
2023-03-13 73.80 73.80 72.60 72.90 0.2M
2023-03-10 74.30 75.00 73.80 74.10 0.2M
2023-03-09 75.80 75.80 75.10 75.20 0.1M
2023-03-08 75.30 76.10 75.10 75.80 0.1M
2023-03-07 75.90 76.00 75.50 75.60 0.1M
2023-03-06 75.80 76.10 75.70 75.80 0.1M
2023-03-03 74.50 75.50 74.40 75.30 0.2M
2023-03-02 74.20 74.50 74.00 74.50 0.1M
2023-03-01 74.30 74.90 74.10 74.10 0.1M
2023-02-24 74.60 74.70 73.80 74.50 0.2M
2023-02-23 73.30 74.50 73.20 74.30 0.2M
2023-02-22 74.10 74.10 72.90 73.30 0.2M
2023-02-21 74.90 74.90 74.00 74.50 0.2M
2023-02-20 72.50 74.50 72.50 74.10 0.5M
2023-02-17 71.60 72.00 71.40 71.90 0.1M
2023-02-16 71.70 72.30 71.50 71.80 0.1M
2023-02-15 71.60 71.80 71.50 71.60 0.1M
2023-02-14 72.00 72.50 71.80 71.80 0.2M
2023-02-13 71.50 72.40 71.20 71.90 0.3M
2023-02-10 71.90 71.90 71.00 71.30 0.1M
2023-02-09 71.50 71.90 71.10 71.90 0.1M
2023-02-08 71.40 71.50 71.00 71.40 0.2M
2023-02-07 71.00 71.00 70.50 71.00 0.1M
2023-02-06 71.60 71.60 71.00 71.00 0.1M
2023-02-03 71.90 72.10 71.40 71.60 0.1M
2023-02-02 71.80 72.40 71.70 71.80 0.3M
2023-02-01 70.60 71.20 70.30 71.20 0.2M
2023-01-31 70.90 70.90 69.80 70.20 0.1M
2023-01-30 69.70 70.50 69.10 70.30 0.2M
2023-01-17 68.80 69.00 68.50 68.90 0.1M
2023-01-16 69.20 69.30 68.90 68.90 0.1M
2023-01-13 69.20 69.60 69.00 69.10 0.1M
2023-01-12 69.90 70.20 69.00 69.00 0.1M
2023-01-11 69.50 70.10 69.10 69.20 0.1M
2023-01-10 69.20 69.50 69.10 69.10 0.1M
2023-01-09 69.90 70.00 69.00 69.20 0.2M
2023-01-06 69.80 70.20 69.60 70.20 0.1M
2023-01-05 70.20 70.20 69.60 69.80 0.1M
2023-01-04 69.40 70.20 69.40 69.70 0.1M
2023-01-03 68.50 69.80 68.30 69.50 0.2M