Easy Field (6425)

6425
🏛️ 대만 →
60.00
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
2021-12-30 27.50 30.25 27.50 29.95 0.0M
2021-12-29 25.80 27.50 25.80 27.50 0.0M
2021-12-28 25.55 25.70 25.35 25.70 0.0M
2021-12-27 25.30 25.55 25.10 25.55 0.0M
2021-12-24 25.25 25.50 25.25 25.40 0.0M
2021-12-23 25.30 25.55 25.10 25.35 0.0M
2021-12-22 25.20 25.50 25.20 25.35 0.0M
2021-12-21 25.50 25.85 25.05 25.35 0.0M
2021-12-20 25.95 26.25 25.20 25.30 0.0M
2021-12-17 25.45 26.20 25.45 25.70 0.0M
2021-12-16 26.35 26.35 25.80 25.80 0.0M
2021-12-15 26.40 26.40 26.00 26.00 0.0M
2021-12-14 26.45 26.75 25.60 25.60 0.0M
2021-12-13 26.65 27.50 26.40 26.40 0.0M
2021-12-10 27.70 27.75 26.60 27.30 0.0M
2021-12-09 26.80 27.80 26.15 27.20 0.0M
2021-12-08 26.25 26.90 26.25 26.60 0.0M
2021-12-07 26.80 27.00 26.20 26.65 0.0M
2021-12-06 26.45 27.05 26.45 26.90 0.0M
2021-12-03 25.65 26.95 25.65 26.45 0.0M
2021-12-02 26.00 26.20 25.40 25.95 0.0M
2021-12-01 25.20 26.00 25.20 25.65 0.0M
2021-11-30 24.60 26.00 24.60 25.65 0.0M
2021-11-29 24.40 25.15 24.20 24.90 0.0M
2021-11-26 25.30 25.30 25.25 25.25 0.0M
2021-11-25 26.05 26.05 25.20 25.45 0.0M
2021-11-24 25.80 26.45 25.80 26.10 0.0M
2021-11-23 26.05 26.75 25.60 26.00 0.0M
2021-11-22 26.45 26.45 26.00 26.20 0.0M
2021-11-19 26.85 26.95 26.15 26.60 0.0M
2021-11-18 26.90 27.00 26.50 26.85 0.0M
2021-11-17 26.85 27.05 26.25 26.70 0.0M
2021-11-16 27.05 27.40 26.60 27.15 0.0M
2021-11-15 26.95 27.55 26.25 26.75 0.0M
2021-11-12 26.65 27.75 26.65 27.20 0.0M
2021-11-11 27.40 27.85 26.90 27.00 0.0M
2021-11-10 26.90 27.95 26.90 27.70 0.0M
2021-11-09 27.20 27.20 26.50 26.90 0.0M
2021-11-08 27.25 27.30 26.40 27.00 0.0M
2021-11-05 27.15 28.80 26.50 26.80 0.0M
2021-11-04 27.20 27.75 26.90 27.30 0.0M
2021-11-03 27.50 27.85 26.85 27.50 0.0M
2021-11-02 27.40 27.95 26.70 27.50 0.0M
2021-11-01 27.60 28.00 27.15 27.70 0.0M
2021-10-29 27.45 28.00 27.00 27.60 0.0M
2021-10-28 26.65 27.10 26.65 27.10 0.0M
2021-10-27 26.70 26.90 25.95 26.65 0.0M
2021-10-26 27.30 27.65 26.35 27.25 0.0M
2021-10-25 29.40 29.40 27.00 27.00 0.0M
2021-10-22 28.05 28.05 27.25 27.40 0.0M
2021-10-21 29.05 29.05 28.05 28.20 0.0M
2021-10-20 29.80 29.90 29.20 29.35 0.0M
2021-10-19 30.00 30.40 29.55 29.55 0.0M
2021-10-18 29.80 30.10 29.25 29.60 0.0M
2021-10-15 29.35 30.45 29.15 29.75 0.0M
2021-10-14 30.10 30.10 28.70 29.15 0.0M
2021-10-13 30.20 30.20 28.10 29.00 0.0M
2021-10-12 31.95 31.95 29.65 30.20 0.0M
2021-10-08 29.55 33.30 29.55 32.05 0.0M
2021-10-07 30.00 30.95 28.80 30.30 0.0M
2021-10-06 27.00 29.30 27.00 29.30 0.0M
2021-10-05 25.10 27.20 25.10 26.65 0.0M
2021-10-04 26.10 26.10 24.70 25.10 0.0M
2021-10-01 26.90 26.90 25.10 25.20 0.0M
2021-09-30 26.40 26.90 26.00 26.50 0.0M
2021-09-29 26.30 27.70 26.00 26.40 0.0M
2021-09-28 26.15 28.75 26.15 27.35 0.0M
2021-09-27 25.65 26.75 24.80 26.15 0.0M
2021-09-24 25.70 25.70 24.80 25.25 0.0M
2021-09-23 24.95 25.25 24.25 25.20 0.0M
2021-09-22 24.00 24.50 24.00 24.15 0.0M
2021-09-17 25.00 25.00 24.00 24.75 0.0M
2021-09-16 26.30 26.30 24.50 25.10 0.0M
2021-09-15 24.40 25.25 23.55 24.80 0.0M
2021-09-14 23.55 24.45 23.45 24.05 0.0M
2021-09-13 22.00 23.35 21.70 23.35 0.0M
2021-09-10 22.00 22.00 21.65 21.65 0.0M
2021-09-09 21.50 21.80 21.30 21.50 0.0M
2021-09-08 21.10 21.50 21.10 21.50 0.0M
2021-09-07 20.65 22.05 20.65 21.50 0.0M
2021-09-06 22.40 22.40 21.90 21.90 0.0M
2021-09-03 22.00 22.45 22.00 22.40 0.0M
2021-09-02 21.90 22.35 21.85 22.00 0.0M
2021-09-01 22.20 22.20 22.10 22.20 0.0M
2021-08-31 22.15 22.80 22.10 22.15 0.0M
2021-08-30 22.65 22.65 22.10 22.10 0.0M
2021-08-27 22.50 22.50 22.20 22.45 0.0M
2021-08-26 22.35 22.45 22.25 22.45 0.0M
2021-08-25 22.45 22.55 22.45 22.45 0.0M
2021-08-24 22.50 22.50 22.35 22.35 0.0M
2021-08-23 22.85 22.85 22.50 22.50 0.0M
2021-08-20 21.75 22.15 21.75 22.10 0.0M
2021-08-19 22.20 22.80 22.20 22.80 0.0M
2021-08-18 22.50 22.75 22.40 22.55 0.0M
2021-08-17 23.40 23.40 23.00 23.00 0.0M
2021-08-16 23.55 23.55 23.00 23.00 0.0M
2021-08-13 23.00 23.00 22.40 22.85 0.0M
2021-08-12 22.80 22.80 22.80 22.80 0.0M
2021-08-11 22.60 23.05 22.60 22.70 0.0M
2021-08-10 23.00 23.00 22.70 22.70 0.0M
2021-08-06 23.20 23.20 23.10 23.10 0.0M
2021-08-05 23.10 23.15 23.05 23.15 0.0M
2021-08-04 23.05 23.25 23.05 23.15 0.0M
2021-08-03 23.25 23.40 23.00 23.25 0.0M
2021-08-02 23.50 23.80 23.00 23.25 0.0M
2021-07-30 23.50 23.50 23.50 23.50 0.0M
2021-07-29 23.50 23.60 23.40 23.50 0.0M
2021-07-28 23.80 23.80 23.10 23.15 0.0M
2021-07-27 23.55 23.55 23.05 23.25 0.0M
2021-07-26 23.35 23.55 23.30 23.50 0.0M
2021-07-23 23.50 23.80 23.20 23.40 0.0M
2021-07-22 23.70 23.90 23.50 23.50 0.0M
2021-07-21 23.50 23.50 23.00 23.50 0.0M
2021-07-20 23.80 23.80 23.50 23.60 0.0M
2021-07-19 24.00 24.30 23.80 23.85 0.0M
2021-07-16 24.00 24.00 23.75 24.00 0.0M
2021-07-15 24.10 24.10 23.60 23.90 0.0M
2021-07-14 24.50 24.50 24.10 24.10 0.0M
2021-07-13 23.60 24.45 23.60 24.15 0.0M
2021-07-12 23.85 24.00 23.30 23.85 0.0M
2021-07-09 24.00 24.05 23.80 23.85 0.0M
2021-07-08 24.40 24.40 24.00 24.00 0.0M
2021-07-07 24.50 24.50 24.20 24.20 0.0M
2021-07-06 24.80 24.80 24.40 24.50 0.0M
2021-07-05 24.15 24.80 24.15 24.80 0.0M
2021-07-02 24.30 24.35 24.10 24.30 0.0M
2021-07-01 24.65 24.65 24.20 24.30 0.0M
2021-06-30 25.45 25.45 24.45 24.70 0.0M
2021-06-29 25.00 25.00 24.50 24.65 0.0M
2021-06-28 24.40 24.85 24.10 24.70 0.0M
2021-06-25 25.55 25.55 25.20 25.25 0.0M
2021-06-24 25.20 25.70 25.15 25.55 0.0M
2021-06-23 24.70 25.15 24.50 24.90 0.0M
2021-06-22 25.25 25.25 24.50 24.50 0.0M
2021-06-21 25.00 25.00 24.70 24.70 0.0M
2021-06-18 26.20 26.20 25.40 25.40 0.0M
2021-06-17 25.50 25.80 25.40 25.80 0.0M
2021-06-16 24.80 26.00 24.80 25.45 0.0M
2021-06-15 25.95 26.00 25.50 25.55 0.0M
2021-06-11 26.20 27.60 25.80 25.85 0.0M
2021-06-10 26.20 26.20 25.60 25.65 0.0M
2021-06-09 25.50 26.00 25.50 25.75 0.0M
2021-06-08 25.70 25.80 25.55 25.55 0.0M
2021-06-07 25.50 26.15 25.50 26.05 0.0M
2021-06-04 25.45 25.50 25.40 25.40 0.0M
2021-06-03 25.60 25.65 25.40 25.50 0.0M
2021-06-02 25.45 26.20 25.40 25.70 0.0M
2021-06-01 26.25 26.30 25.45 25.70 0.0M
2021-05-31 25.90 26.00 25.55 25.95 0.0M
2021-05-28 26.30 27.00 25.90 26.00 0.0M
2021-05-27 26.65 26.70 26.45 26.45 0.0M
2021-05-26 26.30 26.80 26.30 26.80 0.0M
2021-05-25 26.80 26.80 26.05 26.30 0.0M
2021-05-24 27.00 27.10 25.90 25.90 0.0M
2021-05-21 27.35 27.40 25.55 27.00 0.0M
2021-05-20 25.30 25.35 25.25 25.25 0.0M
2021-05-19 25.90 25.90 24.30 25.25 0.0M
2021-05-18 25.00 25.90 24.90 25.90 0.0M
2021-05-17 24.10 26.10 24.10 24.90 0.0M
2021-05-14 26.45 27.00 25.85 25.85 0.0M
2021-05-13 26.80 26.80 25.50 26.50 0.0M
2021-05-12 27.50 27.80 24.45 26.65 0.0M
2021-05-11 28.10 28.10 26.60 27.15 0.0M
2021-05-10 28.20 28.20 27.10 28.20 0.0M
2021-05-07 28.10 28.10 27.00 27.60 0.0M
2021-05-06 26.85 27.65 26.85 27.20 0.0M
2021-05-05 27.60 29.00 26.20 27.20 0.0M
2021-05-04 29.20 30.00 27.20 28.30 0.0M
2021-05-03 31.20 31.20 29.20 29.20 0.0M
2021-04-29 31.70 32.15 31.15 31.15 0.0M
2021-04-28 32.20 32.35 31.55 31.60 0.0M
2021-04-27 33.85 33.85 32.00 32.20 0.0M
2021-04-26 34.50 35.00 33.25 33.85 0.0M
2021-04-23 33.10 34.70 31.80 34.10 0.0M
2021-04-22 31.90 31.90 30.80 31.90 0.0M
2021-04-21 29.30 29.30 29.00 29.00 0.0M
2021-04-20 28.85 29.35 28.85 29.30 0.0M
2021-04-19 29.20 29.20 28.65 29.00 0.0M
2021-04-16 29.00 29.25 29.00 29.20 0.0M
2021-04-15 29.70 29.70 29.50 29.55 0.0M
2021-04-14 30.40 30.40 28.60 29.90 0.0M
2021-04-13 30.50 30.50 29.80 29.95 0.0M
2021-04-12 29.30 31.00 29.30 29.85 0.0M
2021-04-09 29.60 29.70 28.80 29.25 0.0M
2021-04-08 30.30 30.30 29.70 29.75 0.0M
2021-04-07 30.60 30.60 30.20 30.30 0.0M
2021-04-06 30.70 31.40 30.10 30.60 0.0M
2021-04-01 31.35 31.35 30.40 30.60 0.0M
2021-03-31 30.50 31.25 30.30 30.60 0.0M
2021-03-30 31.25 31.25 29.40 30.35 0.0M
2021-03-29 32.00 32.00 31.40 31.55 0.0M
2021-03-26 32.00 32.35 32.00 32.00 0.0M
2021-03-25 33.10 33.10 32.20 32.25 0.0M
2021-03-24 33.00 33.40 33.00 33.05 0.0M
2021-03-23 33.40 34.45 33.05 33.05 0.0M
2021-03-22 33.20 33.70 33.05 33.40 0.0M
2021-03-19 33.20 33.35 33.10 33.10 0.0M
2021-03-18 34.00 34.00 33.45 33.75 0.0M
2021-03-17 33.50 33.50 33.10 33.30 0.0M
2021-03-16 34.30 34.35 33.10 33.50 0.0M
2021-03-15 33.50 33.80 33.50 33.65 0.0M
2021-03-12 34.10 34.10 33.05 33.40 0.0M
2021-03-11 33.20 34.00 32.90 33.40 0.0M
2021-03-10 33.55 33.55 32.95 32.95 0.0M
2021-03-09 33.10 33.55 32.65 32.65 0.0M
2021-03-08 34.50 34.55 33.00 33.00 0.0M
2021-03-05 35.50 37.55 34.75 35.00 0.0M
2021-03-04 32.80 34.75 32.80 34.75 0.0M
2021-03-03 30.90 31.60 30.70 31.60 0.0M
2021-03-02 34.30 34.30 31.70 31.70 0.0M
2021-02-26 33.00 33.80 33.00 33.35 0.0M
2021-02-25 33.00 34.10 33.00 33.80 0.0M
2021-02-24 34.00 34.00 32.60 32.80 0.0M
2021-02-23 35.55 35.90 33.50 34.00 0.0M
2021-02-22 33.60 34.85 33.00 34.85 0.0M
2021-02-19 30.65 31.70 30.00 31.70 0.0M
2021-02-18 26.30 28.85 26.30 28.85 0.0M
2021-02-17 26.65 26.65 26.15 26.25 0.0M
2021-02-05 26.20 26.20 25.50 25.60 0.0M
2021-02-04 25.90 26.20 25.90 26.20 0.0M
2021-02-03 26.00 26.45 26.00 26.10 0.0M
2021-02-02 26.25 26.45 25.80 26.20 0.0M
2021-02-01 26.80 26.80 25.85 26.15 0.0M
2021-01-29 27.45 27.65 26.80 26.80 0.0M
2021-01-28 28.30 28.30 27.45 27.50 0.0M
2021-01-27 27.95 29.00 27.80 27.90 0.0M
2021-01-26 28.10 29.50 27.80 27.85 0.0M
2021-01-25 27.50 28.10 27.50 28.10 0.0M
2021-01-22 27.35 27.55 27.00 27.45 0.0M
2021-01-21 27.50 27.80 27.20 27.40 0.0M
2021-01-20 28.80 28.80 27.65 27.65 0.0M
2021-01-19 28.25 28.25 27.75 27.80 0.0M
2021-01-18 28.20 28.70 28.05 28.05 0.0M
2021-01-15 28.60 29.00 28.05 28.20 0.0M
2021-01-14 28.75 29.15 28.20 28.40 0.0M
2021-01-13 29.15 29.65 28.65 28.75 0.0M
2021-01-12 28.85 29.30 28.80 29.30 0.0M
2021-01-11 30.10 30.10 28.80 29.05 0.0M
2021-01-08 30.65 30.95 30.00 30.10 0.0M
2021-01-07 29.75 31.50 29.75 30.65 0.0M
2021-01-06 30.40 31.75 30.00 30.00 0.0M
2021-01-05 32.00 32.00 30.70 30.70 0.0M
2021-01-04 32.70 32.70 31.50 31.50 0.0M