Ibase Gaming (6441)

6441
🏛️ 대만 →
25.35
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-30 25.30 26.00 25.30 25.35 0.0M
2025-09-26 26.05 26.30 25.00 25.30 0.1M
2025-09-25 26.75 27.00 26.30 26.30 0.1M
2025-09-24 26.35 27.75 26.35 26.75 0.0M
2025-09-23 26.80 26.95 26.60 26.65 0.0M
2025-09-22 27.80 27.80 27.10 27.15 0.0M
2025-09-19 26.50 27.90 26.50 27.40 0.1M
2025-09-18 26.30 26.60 26.25 26.50 0.0M
2025-09-17 26.20 26.60 26.20 26.30 0.0M
2025-09-16 26.10 26.50 26.00 26.10 0.0M
2025-09-15 26.50 26.50 26.05 26.20 0.1M
2025-09-12 26.60 27.00 26.40 26.55 0.0M
2025-09-11 26.30 26.30 26.25 26.25 0.0M
2025-09-10 26.80 26.80 26.20 26.40 0.1M
2025-09-09 27.00 27.00 26.45 26.50 0.1M
2025-09-08 26.75 27.20 26.70 26.80 0.1M
2025-09-05 27.25 27.30 26.90 27.20 0.0M
2025-09-04 27.25 27.50 27.20 27.20 0.0M
2025-09-03 27.25 27.30 27.15 27.15 0.0M
2025-09-02 27.90 27.90 27.20 27.25 0.0M
2025-09-01 28.65 28.65 27.90 27.90 0.1M
2025-08-29 28.70 28.70 28.20 28.40 0.0M
2025-08-28 28.60 28.60 27.90 28.30 0.1M
2025-08-27 29.50 29.50 28.40 28.65 0.1M
2025-08-26 28.80 29.00 28.40 28.70 0.0M
2025-08-25 28.85 29.30 28.70 28.70 0.1M
2025-08-22 28.70 28.90 28.40 28.40 0.1M
2025-08-21 28.00 29.10 28.00 28.70 0.1M
2025-08-20 28.90 28.90 27.85 28.70 0.1M
2025-08-19 29.40 29.40 28.50 28.75 0.1M
2025-08-18 29.90 29.90 28.70 29.30 0.1M
2025-08-15 29.50 29.80 29.10 29.40 0.1M
2025-08-14 30.70 31.70 29.55 29.55 0.6M
2025-08-13 26.50 29.15 26.50 29.15 0.6M
2025-08-12 26.10 26.85 26.10 26.50 0.1M
2025-08-11 26.50 26.60 26.10 26.10 0.0M
2025-08-08 26.00 26.95 26.00 26.50 0.0M
2025-08-07 26.25 26.45 26.25 26.35 0.1M
2025-08-06 26.70 26.75 26.35 26.50 0.1M
2025-08-05 27.15 27.30 26.85 27.00 0.1M
2025-08-04 26.95 27.40 26.95 27.05 0.0M
2025-08-01 26.60 26.95 26.60 26.95 0.0M
2025-07-31 26.90 27.00 26.70 26.80 0.0M
2025-07-30 27.00 27.45 26.90 27.15 0.0M
2025-07-29 28.10 28.10 27.30 27.35 0.0M
2025-07-28 28.10 28.55 27.70 28.10 0.0M
2025-07-25 28.00 28.20 27.85 28.10 0.0M
2025-07-24 27.75 27.95 27.40 27.95 0.0M
2025-07-23 27.70 28.00 27.60 27.65 0.1M
2025-07-22 28.60 28.60 27.60 27.60 0.0M
2025-07-21 29.50 29.50 28.40 28.40 0.0M
2025-07-18 29.50 29.75 28.85 29.15 0.1M
2025-07-17 29.00 30.35 28.50 29.10 0.2M
2025-07-16 26.40 29.25 26.40 29.25 0.2M
2025-07-15 26.95 26.95 26.45 26.60 0.0M
2025-07-14 27.90 27.90 27.15 27.15 0.0M
2025-07-11 27.20 27.85 27.15 27.55 0.0M
2025-07-10 26.80 27.25 26.70 27.20 0.1M
2025-07-09 26.75 27.00 26.15 26.80 0.2M
2025-07-08 28.75 28.75 27.20 27.20 0.1M
2025-07-07 29.60 29.60 28.90 29.30 0.0M
2025-07-04 30.85 30.95 29.70 29.70 0.1M
2025-07-03 30.20 31.05 30.10 30.85 0.1M
2025-07-02 30.00 30.05 29.80 30.05 0.0M
2025-07-01 30.20 30.20 29.75 30.00 0.0M
2025-06-30 29.80 29.95 29.60 29.60 0.0M
2025-06-27 29.80 30.35 29.70 30.00 0.0M
2025-06-26 30.25 30.30 29.90 30.00 0.0M
2025-06-25 30.25 30.65 29.80 30.65 0.1M
2025-06-24 30.00 31.00 30.00 30.55 0.1M
2025-06-23 30.10 30.10 29.35 29.85 0.1M
2025-06-20 30.60 31.30 30.00 30.00 0.1M
2025-06-19 32.00 32.00 30.55 30.75 0.1M
2025-06-18 33.10 33.10 31.80 32.10 0.1M
2025-06-17 33.05 33.75 33.05 33.35 0.1M
2025-06-16 32.70 33.35 32.70 33.35 0.0M
2025-06-13 33.00 33.65 32.50 32.75 0.1M
2025-06-12 34.10 34.30 33.55 33.55 0.2M
2025-06-11 34.05 34.75 33.35 33.60 0.2M
2025-06-10 34.30 34.30 33.85 33.85 0.1M
2025-06-09 34.10 35.30 34.00 34.15 0.3M
2025-06-06 35.80 36.50 33.45 33.60 0.6M
2025-06-05 36.10 36.45 34.35 34.85 0.8M
2025-06-04 34.00 36.70 34.00 36.70 0.6M
2025-06-03 33.50 34.60 32.60 33.40 0.2M
2025-06-02 35.00 35.00 31.30 33.15 0.3M
2025-05-29 34.60 36.10 33.70 34.65 0.6M
2025-05-28 35.90 37.10 34.00 34.30 0.9M
2025-05-27 38.40 39.65 35.20 35.35 3.0M
2025-05-26 32.80 36.05 32.10 36.05 0.5M
2025-05-23 35.40 35.45 32.80 32.80 1.1M
2025-05-22 34.20 35.65 34.00 35.65 0.8M
2025-05-21 29.50 32.45 29.50 32.45 0.3M
2025-05-20 29.00 30.50 29.00 29.50 0.1M
2025-05-19 28.70 29.00 28.50 29.00 0.0M
2025-05-16 28.50 29.40 28.50 29.00 0.1M
2025-05-15 29.00 29.00 28.60 28.60 0.0M
2025-05-14 29.05 29.30 29.00 29.00 0.1M
2025-05-13 30.00 30.00 29.25 29.55 0.0M
2025-05-12 29.25 29.90 29.10 29.25 0.0M
2025-05-09 29.25 30.00 29.15 29.25 0.1M
2025-05-08 31.00 31.00 30.20 30.35 0.0M
2025-05-07 30.80 31.30 30.15 30.15 0.1M
2025-05-06 31.30 31.45 30.00 31.30 0.3M
2025-05-05 34.30 34.30 30.20 31.30 1.1M
2025-05-02 30.80 31.25 30.05 31.25 0.9M
2025-04-30 28.00 28.45 28.00 28.45 0.2M
2025-04-29 24.00 25.90 24.00 25.90 0.2M
2025-04-28 23.10 23.60 23.10 23.55 0.0M
2025-04-25 23.00 23.40 22.65 22.90 0.1M
2025-04-24 22.80 23.60 22.65 22.70 0.1M
2025-04-23 22.65 22.85 22.50 22.75 0.0M
2025-04-22 22.70 23.05 22.20 22.20 0.1M
2025-04-21 24.65 24.65 23.15 23.15 0.1M
2025-04-18 23.90 25.45 23.85 24.25 0.1M
2025-04-17 23.60 23.90 23.55 23.70 0.0M
2025-04-16 24.50 24.70 23.90 23.90 0.1M
2025-04-15 23.50 24.35 23.15 24.30 0.1M
2025-04-14 24.00 24.05 23.20 23.30 0.1M
2025-04-11 22.95 24.20 22.95 23.70 0.1M
2025-04-10 25.35 25.40 24.35 25.40 0.2M
2025-04-09 25.60 25.60 23.10 23.10 0.2M
2025-04-08 25.65 25.65 25.65 25.65 0.1M
2025-04-07 28.50 28.50 28.50 28.50 0.0M
2025-04-02 31.60 31.95 31.40 31.65 0.0M
2025-04-01 31.40 31.80 31.40 31.60 0.0M
2025-03-31 31.30 32.65 31.00 31.40 0.1M
2025-03-28 33.25 35.30 32.15 32.80 0.1M
2025-03-27 34.10 34.10 33.30 33.30 0.0M
2025-03-26 33.75 33.75 33.10 33.30 0.0M
2025-03-25 33.35 33.55 33.15 33.20 0.0M
2025-03-24 33.35 33.95 33.30 33.30 0.0M
2025-03-21 33.80 33.90 33.60 33.60 0.0M
2025-03-20 33.75 33.95 33.75 33.80 0.0M
2025-03-19 34.20 34.30 33.75 33.75 0.0M
2025-03-18 34.55 34.95 34.10 34.15 0.0M
2025-03-17 34.85 34.95 34.40 34.40 0.0M
2025-03-14 35.60 35.70 34.85 34.85 0.1M
2025-03-13 36.10 37.00 35.20 35.20 0.1M
2025-03-12 36.85 36.85 35.50 35.50 0.1M
2025-03-11 35.30 35.80 34.65 35.10 0.0M
2025-03-10 35.55 35.65 35.35 35.40 0.0M
2025-03-07 35.60 35.80 35.45 35.55 0.0M
2025-03-06 35.60 35.80 35.50 35.60 0.0M
2025-03-05 36.30 36.30 35.30 35.60 0.0M
2025-03-04 36.00 36.00 35.55 35.60 0.0M
2025-03-03 35.55 36.05 35.50 35.95 0.0M
2025-02-27 36.20 36.80 36.05 36.05 0.0M
2025-02-26 36.60 36.60 36.20 36.20 0.0M
2025-02-25 36.40 36.40 36.10 36.35 0.0M
2025-02-24 36.00 36.50 35.55 36.50 0.0M
2025-02-21 37.35 37.35 35.85 35.95 0.0M
2025-02-20 35.55 36.90 35.55 36.10 0.0M
2025-02-19 35.90 36.00 35.45 35.45 0.0M
2025-02-18 35.60 35.60 35.45 35.45 0.0M
2025-02-17 35.50 37.05 35.25 35.50 0.0M
2025-02-14 35.80 35.80 35.45 35.45 0.0M
2025-02-13 35.15 35.50 35.00 35.40 0.0M
2025-02-12 35.15 35.50 34.75 35.05 0.0M
2025-02-11 35.30 36.20 34.80 34.80 0.0M
2025-02-10 33.90 36.50 33.70 35.20 0.0M
2025-02-07 33.40 33.90 33.30 33.60 0.0M
2025-02-06 34.00 34.00 33.20 33.60 0.0M
2025-02-05 34.85 34.85 33.80 33.90 0.0M
2025-02-04 32.35 33.00 32.35 32.80 0.0M
2025-02-03 33.90 33.90 32.80 32.95 0.0M
2025-01-22 33.45 33.45 33.00 33.40 0.0M
2025-01-21 32.85 33.50 32.85 33.50 0.0M
2025-01-20 32.90 33.55 32.80 32.85 0.0M
2025-01-17 34.80 35.15 33.70 33.70 0.0M
2025-01-16 37.00 37.70 35.00 35.00 0.0M
2025-01-15 32.05 34.30 32.05 34.30 0.0M
2025-01-14 31.05 31.60 31.05 31.20 0.0M
2025-01-13 31.60 31.60 30.50 30.70 0.0M
2025-01-10 32.60 32.80 32.00 32.00 0.1M
2025-01-09 33.55 33.60 32.80 32.80 0.0M
2025-01-08 33.75 33.75 33.10 33.30 0.0M
2025-01-07 34.05 34.05 33.60 33.75 0.0M
2025-01-06 34.35 34.35 33.30 33.75 0.0M
2025-01-03 34.35 35.60 34.10 34.55 0.0M
2025-01-02 35.10 35.30 34.60 34.60 0.0M