IBEX Ltd (IBEX)

IBEX
🏛️ 미국 →
40.73
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
2021-12-31 13.65 14.36 12.57 12.89 0.0M
2021-12-30 14.41 14.41 13.50 13.65 0.0M
2021-12-29 13.50 14.00 13.14 13.21 0.0M
2021-12-28 13.52 14.42 13.22 13.51 0.0M
2021-12-27 13.74 14.30 13.23 13.38 0.0M
2021-12-23 13.60 14.71 13.50 13.88 0.0M
2021-12-22 13.23 13.79 12.70 13.11 0.1M
2021-12-21 13.55 13.78 13.19 13.43 0.0M
2021-12-20 13.18 14.00 13.00 13.14 0.0M
2021-12-17 13.25 14.05 13.04 13.50 0.0M
2021-12-16 13.54 14.13 13.06 13.25 0.0M
2021-12-15 13.45 14.04 12.87 13.27 0.0M
2021-12-14 14.85 14.97 13.43 13.53 0.0M
2021-12-13 12.36 15.38 12.36 15.18 0.0M
2021-12-10 13.34 14.03 12.57 13.85 0.1M
2021-12-09 12.37 13.51 12.37 13.40 0.1M
2021-12-08 12.11 12.88 12.02 12.03 0.0M
2021-12-07 12.71 12.99 11.93 12.25 0.0M
2021-12-06 12.31 12.81 12.08 12.66 0.0M
2021-12-03 11.97 12.61 10.77 12.07 0.1M
2021-12-02 12.14 12.70 10.90 12.00 0.1M
2021-12-01 13.53 13.86 11.94 12.13 0.1M
2021-11-30 14.71 15.09 12.60 13.23 0.1M
2021-11-29 15.66 15.66 14.34 14.67 0.0M
2021-11-26 14.84 15.91 14.81 15.50 0.1M
2021-11-24 15.56 15.84 15.00 15.00 0.1M
2021-11-23 17.75 17.75 15.41 15.50 0.1M
2021-11-22 18.10 19.00 17.72 17.80 0.0M
2021-11-19 17.97 18.39 17.71 17.71 0.0M
2021-11-18 17.35 18.88 17.35 18.22 0.0M
2021-11-17 18.53 18.69 17.91 18.60 0.0M
2021-11-16 18.35 18.82 17.62 18.51 0.0M
2021-11-15 17.79 18.45 17.51 18.32 0.1M
2021-11-12 17.98 17.98 17.43 17.50 0.0M
2021-11-11 18.41 18.41 17.88 18.07 0.0M
2021-11-10 19.05 19.18 18.28 18.28 0.0M
2021-11-09 19.04 19.30 18.46 19.00 0.0M
2021-11-08 19.17 19.35 19.01 19.04 0.0M
2021-11-05 18.47 19.50 18.47 19.29 0.0M
2021-11-04 17.89 18.00 17.89 18.00 0.0M
2021-11-03 18.50 18.67 17.51 17.85 0.0M
2021-11-02 17.55 18.48 17.55 18.45 0.0M
2021-11-01 16.95 17.60 16.35 17.60 0.0M
2021-10-29 16.93 16.93 16.25 16.25 0.0M
2021-10-28 16.61 17.80 16.24 16.76 0.0M
2021-10-27 17.00 17.00 16.62 16.73 0.0M
2021-10-26 16.96 17.21 16.96 17.07 0.0M
2021-10-25 17.20 17.48 17.08 17.48 0.0M
2021-10-22 17.21 17.21 17.21 17.21 0.0M
2021-10-21 17.37 17.52 17.33 17.44 0.0M
2021-10-20 17.38 17.62 17.00 17.59 0.0M
2021-10-19 17.15 17.49 17.00 17.38 0.0M
2021-10-18 16.81 17.21 15.38 17.10 0.0M
2021-10-15 17.15 17.19 16.02 17.00 0.0M
2021-10-14 17.27 18.48 16.76 16.84 0.0M
2021-10-13 17.44 18.26 16.93 17.13 0.0M
2021-10-12 17.05 17.55 17.00 17.45 0.0M
2021-10-11 17.16 18.53 16.95 17.19 0.0M
2021-10-08 18.17 18.17 17.11 17.11 0.0M
2021-10-07 17.27 18.85 17.27 18.06 0.0M
2021-10-06 17.00 17.37 17.00 17.24 0.0M
2021-10-05 17.56 17.65 16.92 16.96 0.0M
2021-10-04 17.21 17.71 16.88 17.29 0.0M
2021-10-01 17.49 17.49 16.84 17.12 0.0M
2021-09-30 16.96 17.23 16.62 17.00 0.0M
2021-09-29 16.64 17.06 16.62 17.00 0.0M
2021-09-28 17.60 17.78 17.05 17.51 0.0M
2021-09-27 17.58 17.81 16.64 17.60 0.0M
2021-09-24 17.11 17.50 17.11 17.35 0.0M
2021-09-23 18.21 18.21 17.01 17.09 0.0M
2021-09-22 17.24 18.42 17.07 18.19 0.0M
2021-09-21 17.16 17.45 16.24 17.26 0.0M
2021-09-20 17.10 17.64 15.51 17.21 0.1M
2021-09-17 20.35 20.35 17.36 17.66 0.1M
2021-09-16 17.83 20.23 17.83 19.50 0.0M
2021-09-15 17.78 18.15 16.38 18.00 0.2M
2021-09-14 18.45 18.58 17.66 17.85 0.1M
2021-09-13 18.39 19.00 17.51 18.38 0.0M
2021-09-10 18.36 18.46 17.77 17.77 0.0M
2021-09-09 18.45 18.45 18.00 18.01 0.0M
2021-09-08 18.36 18.50 18.03 18.30 0.0M
2021-09-07 18.39 18.58 18.03 18.09 0.0M
2021-09-03 17.95 18.50 17.62 18.50 0.0M
2021-09-02 17.93 18.21 17.40 17.95 0.0M
2021-09-01 17.85 18.12 17.50 17.91 0.0M
2021-08-31 18.31 18.31 17.98 17.98 0.0M
2021-08-30 18.57 18.83 18.11 18.21 0.0M
2021-08-27 18.42 18.69 18.41 18.69 0.0M
2021-08-26 18.75 18.90 18.27 18.27 0.0M
2021-08-25 18.81 19.20 18.39 18.60 0.0M
2021-08-24 18.94 18.94 18.40 18.70 0.0M
2021-08-23 18.65 18.99 18.65 18.90 0.0M
2021-08-20 18.17 18.74 18.17 18.61 0.0M
2021-08-19 18.55 18.67 18.13 18.21 0.1M
2021-08-18 18.39 19.24 18.27 18.50 0.0M
2021-08-17 18.84 18.85 18.17 18.51 0.0M
2021-08-16 19.35 19.43 18.87 19.01 0.0M
2021-08-13 19.72 19.72 19.21 19.29 0.0M
2021-08-12 19.66 19.99 19.55 19.82 0.0M
2021-08-11 20.20 20.38 19.77 19.90 0.0M
2021-08-10 20.17 20.61 19.61 19.90 0.1M
2021-08-09 20.54 20.54 19.76 20.11 0.0M
2021-08-06 20.50 20.79 19.84 20.38 0.0M
2021-08-05 19.50 20.43 19.37 20.43 0.2M
2021-08-04 20.01 20.15 19.16 19.35 0.0M
2021-08-03 20.30 20.45 19.90 20.24 0.0M
2021-08-02 20.73 20.85 20.23 20.38 0.0M
2021-07-30 20.88 20.88 20.27 20.63 0.0M
2021-07-29 21.93 21.94 20.66 20.97 0.0M
2021-07-28 21.63 22.16 21.17 21.50 0.1M
2021-07-27 22.25 22.42 21.64 21.71 0.1M
2021-07-26 21.92 22.70 21.92 22.28 0.1M
2021-07-23 22.37 22.37 21.39 21.94 0.0M
2021-07-22 22.32 22.56 21.43 22.30 0.0M
2021-07-21 22.70 22.70 21.42 22.69 0.0M
2021-07-20 22.50 22.55 20.81 22.33 0.0M
2021-07-19 20.46 22.90 20.04 22.90 0.0M
2021-07-16 20.64 21.95 20.64 21.00 0.0M
2021-07-15 20.00 20.65 20.00 20.65 0.0M
2021-07-14 20.48 21.10 20.00 20.57 0.0M
2021-07-13 20.85 21.05 20.48 20.48 0.0M
2021-07-12 20.45 21.18 20.45 21.17 0.0M
2021-07-09 20.40 20.47 19.90 20.17 0.0M
2021-07-08 19.38 20.29 19.22 20.00 0.0M
2021-07-07 18.97 19.98 18.42 19.76 0.0M
2021-07-06 19.92 19.92 19.20 19.50 0.0M
2021-07-02 19.44 20.84 19.32 20.10 0.0M
2021-07-01 19.51 20.66 19.27 19.41 0.0M
2021-06-30 19.54 19.90 19.25 19.52 0.0M
2021-06-29 20.20 20.20 19.05 19.63 0.0M
2021-06-28 20.37 20.55 20.01 20.20 0.0M
2021-06-25 18.74 20.60 18.62 20.60 0.2M
2021-06-24 18.62 19.34 18.45 18.91 0.0M
2021-06-23 18.58 19.50 18.50 18.90 0.0M
2021-06-22 18.59 18.98 18.10 18.86 0.0M
2021-06-21 19.06 19.75 18.05 18.50 0.0M
2021-06-18 18.01 19.26 18.01 19.09 0.1M
2021-06-17 18.65 18.75 18.00 18.00 0.0M
2021-06-16 18.72 18.72 18.41 18.50 0.0M
2021-06-15 19.28 19.28 18.51 18.72 0.0M
2021-06-14 20.12 20.12 19.21 19.28 0.0M
2021-06-11 19.65 20.48 19.17 20.31 0.0M
2021-06-10 20.20 20.42 19.10 19.65 0.0M
2021-06-09 20.86 21.00 19.90 19.90 0.0M
2021-06-08 21.08 21.34 20.45 20.97 0.0M
2021-06-07 20.88 21.27 20.53 20.67 0.0M
2021-06-04 21.46 22.67 20.99 21.12 0.0M
2021-06-03 22.20 22.20 21.06 21.38 0.0M
2021-06-02 23.00 23.00 21.87 22.03 0.0M
2021-06-01 22.08 23.11 22.08 22.57 0.0M
2021-05-28 21.31 22.28 20.64 21.74 0.0M
2021-05-27 21.14 21.76 20.88 21.06 0.0M
2021-05-26 21.03 21.39 20.30 21.14 0.0M
2021-05-25 22.22 22.22 21.25 21.37 0.0M
2021-05-24 22.10 22.47 21.62 22.19 0.0M
2021-05-21 21.80 22.48 21.61 22.00 0.0M
2021-05-20 21.57 22.32 21.11 21.96 0.0M
2021-05-19 22.18 22.95 21.12 21.78 0.0M
2021-05-18 22.71 22.98 21.98 22.14 0.0M
2021-05-17 22.82 23.44 21.77 23.08 0.0M
2021-05-14 20.98 22.81 20.29 22.76 0.1M
2021-05-13 21.12 21.99 21.12 21.54 0.0M
2021-05-12 22.20 22.70 20.78 20.78 0.0M
2021-05-11 23.10 23.70 22.10 22.20 0.0M
2021-05-10 23.82 25.00 23.12 23.78 0.1M
2021-05-07 23.07 25.00 23.07 24.00 0.0M
2021-05-06 23.15 23.70 22.60 23.47 0.0M
2021-05-05 22.81 23.66 22.40 23.03 0.0M
2021-05-04 23.11 23.25 21.93 22.70 0.0M
2021-05-03 22.50 23.48 22.42 23.22 0.0M
2021-04-30 22.35 23.34 22.15 23.10 0.0M
2021-04-29 23.25 24.00 22.10 22.99 0.0M
2021-04-28 23.90 24.23 22.81 22.81 0.0M
2021-04-27 23.89 25.00 23.78 24.36 0.0M
2021-04-26 24.50 24.56 22.76 22.84 0.0M
2021-04-23 23.10 25.50 22.62 24.75 0.0M
2021-04-22 21.53 23.24 21.53 23.02 0.0M
2021-04-21 22.61 22.61 21.51 21.94 0.0M
2021-04-20 22.88 22.88 21.41 22.30 0.0M
2021-04-19 24.90 24.90 21.96 22.36 0.0M
2021-04-16 24.20 25.00 22.75 24.95 0.0M
2021-04-15 23.00 23.75 22.07 23.75 0.0M
2021-04-14 22.07 22.84 21.79 22.76 0.0M
2021-04-13 21.21 23.37 21.21 22.11 0.0M
2021-04-12 22.49 23.35 20.62 23.35 0.0M
2021-04-09 22.00 22.76 21.78 22.70 0.0M
2021-04-08 22.12 22.12 20.42 21.82 0.0M
2021-04-07 21.35 22.94 20.16 20.46 0.0M
2021-04-06 23.73 23.73 21.00 21.18 0.0M
2021-04-05 22.78 24.68 22.50 23.39 0.0M
2021-04-01 22.90 22.90 21.29 22.74 0.0M
2021-03-31 21.40 22.44 21.40 22.00 0.0M
2021-03-30 20.50 21.31 20.15 20.94 0.0M
2021-03-29 20.29 20.35 20.15 20.15 0.0M
2021-03-26 21.34 21.60 20.62 21.07 0.0M
2021-03-25 20.44 21.03 20.44 20.90 0.0M
2021-03-24 21.25 22.79 20.44 20.44 0.0M
2021-03-23 21.72 22.34 20.72 21.19 0.0M
2021-03-22 21.03 22.88 20.49 22.05 0.0M
2021-03-19 20.75 22.46 20.44 20.44 0.1M
2021-03-18 21.00 21.00 20.25 20.99 0.0M
2021-03-17 21.99 22.38 20.48 21.29 0.0M
2021-03-16 22.29 23.49 21.71 21.72 0.0M
2021-03-15 22.60 23.17 21.71 22.28 0.0M
2021-03-12 22.22 22.70 22.22 22.56 0.0M
2021-03-11 21.30 23.48 21.07 22.31 0.0M
2021-03-10 22.20 22.52 21.12 21.72 0.0M
2021-03-09 19.80 22.18 19.80 21.90 0.0M
2021-03-08 21.03 21.03 19.80 20.36 0.0M
2021-03-05 20.56 21.42 20.24 21.10 0.0M
2021-03-04 20.05 21.28 19.82 20.37 0.0M
2021-03-03 21.17 21.90 20.06 20.36 0.0M
2021-03-02 22.44 22.70 20.87 21.83 0.0M
2021-03-01 22.00 22.85 22.00 22.49 0.0M
2021-02-26 22.59 23.00 21.93 22.01 0.0M
2021-02-25 23.45 23.45 22.68 22.68 0.0M
2021-02-24 21.93 24.25 21.75 23.45 0.1M
2021-02-23 21.88 22.48 20.52 22.24 0.0M
2021-02-22 22.60 22.79 21.89 21.89 0.0M
2021-02-19 22.00 23.57 22.00 22.65 0.1M
2021-02-18 20.86 22.50 20.75 21.90 0.1M
2021-02-17 20.54 21.00 20.31 20.86 0.0M
2021-02-16 20.23 21.41 20.23 20.86 0.0M
2021-02-12 20.09 20.45 19.88 20.15 0.0M
2021-02-11 20.49 20.49 19.56 20.15 0.0M
2021-02-10 19.75 20.54 19.51 20.50 0.0M
2021-02-09 19.83 20.10 19.19 19.73 0.0M
2021-02-08 19.10 20.44 18.95 20.14 0.0M
2021-02-05 19.48 19.88 18.64 19.10 0.0M
2021-02-04 18.71 19.44 18.45 19.10 0.0M
2021-02-03 18.59 19.00 18.59 18.82 0.0M
2021-02-02 18.72 19.03 18.40 18.55 0.0M
2021-02-01 18.83 18.92 18.24 18.35 0.0M
2021-01-29 18.47 19.37 18.25 18.42 0.0M
2021-01-28 19.09 19.39 18.17 18.17 0.0M
2021-01-27 19.28 19.50 18.52 19.23 0.0M
2021-01-26 20.03 20.03 19.06 19.44 0.0M
2021-01-25 20.25 20.41 19.74 20.03 0.0M
2021-01-22 18.92 20.33 18.92 20.33 0.0M
2021-01-21 19.54 19.90 18.46 19.08 0.0M
2021-01-20 20.39 20.39 19.03 19.22 0.0M
2021-01-19 19.71 20.01 18.47 20.01 0.0M
2021-01-15 19.84 20.10 19.61 19.72 0.0M
2021-01-14 19.94 20.01 19.51 20.00 0.0M
2021-01-13 19.87 20.55 19.69 20.25 0.0M
2021-01-12 18.10 20.02 18.10 19.97 0.0M
2021-01-11 18.69 18.75 17.74 18.14 0.1M
2021-01-08 18.66 18.66 17.67 18.30 0.0M
2021-01-07 18.75 18.80 17.82 18.26 0.0M
2021-01-06 18.49 18.91 18.40 18.85 0.0M
2021-01-05 17.95 18.50 17.83 18.44 0.0M
2021-01-04 18.75 18.89 17.51 17.95 0.0M