EverFocus Electronics Corp (5484)

5484
🏛️ 대만 →
41.00
마지막 업데이트: 2025-10-03
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-10-03 40.15 41.20 40.10 41.00 0.2M
2025-10-02 40.30 41.45 40.25 40.55 0.2M
2025-10-01 40.10 40.80 40.10 40.25 0.2M
2025-09-30 39.50 40.90 39.50 40.15 0.2M
2025-09-26 41.95 41.95 39.45 40.45 0.4M
2025-09-25 41.80 43.10 41.80 41.90 0.3M
2025-09-24 42.50 43.20 41.50 41.80 0.2M
2025-09-23 42.15 42.50 41.00 42.40 0.3M
2025-09-22 42.25 42.50 41.50 41.90 0.2M
2025-09-19 43.05 43.05 41.05 42.25 0.2M
2025-09-18 41.90 42.90 41.85 42.00 0.3M
2025-09-17 42.20 43.00 41.80 41.90 0.3M
2025-09-16 42.00 43.15 41.05 42.20 0.3M
2025-09-15 42.10 42.35 41.20 41.50 0.3M
2025-09-12 41.55 43.15 41.55 42.40 0.3M
2025-09-11 44.50 44.50 42.10 42.40 0.5M
2025-09-10 44.35 44.70 43.30 44.25 0.5M
2025-09-09 43.90 46.00 43.75 44.35 0.6M
2025-09-08 43.60 44.35 42.90 43.75 0.5M
2025-09-05 44.10 44.55 43.70 44.20 0.4M
2025-09-04 46.00 46.00 42.70 43.70 0.7M
2025-09-03 44.30 45.85 44.00 45.20 0.6M
2025-09-02 45.70 46.85 43.70 44.20 1.2M
2025-09-01 45.00 49.55 45.00 46.60 1.7M
2025-08-29 52.80 52.80 48.55 48.55 3.2M
2025-08-28 52.90 54.10 50.50 53.90 5.6M
2025-08-27 46.45 49.20 46.45 49.20 2.1M
2025-08-26 43.50 44.75 42.80 44.75 1.6M
2025-08-25 37.95 40.70 37.85 40.70 0.7M
2025-08-22 37.60 37.80 36.85 37.00 0.2M
2025-08-21 36.50 38.00 36.50 37.50 0.2M
2025-08-20 38.15 38.15 36.30 36.30 0.4M
2025-08-19 39.20 39.20 37.65 37.85 0.3M
2025-08-18 39.50 40.00 38.85 39.20 0.2M
2025-08-15 38.50 39.95 37.65 39.65 0.4M
2025-08-14 38.80 39.50 38.45 38.50 0.3M
2025-08-13 38.25 40.50 38.10 39.05 0.5M
2025-08-12 37.45 38.50 37.35 38.30 0.2M
2025-08-11 38.20 38.20 37.20 37.70 0.2M
2025-08-08 37.80 38.45 37.35 38.15 0.3M
2025-08-07 37.75 38.50 37.75 38.05 0.2M
2025-08-06 38.75 38.75 37.50 37.75 0.1M
2025-08-05 38.50 39.50 37.50 38.75 0.4M
2025-08-04 37.30 38.20 36.60 38.15 0.2M
2025-08-01 36.00 37.80 35.10 37.55 0.2M
2025-07-31 37.20 37.20 36.40 36.45 0.2M
2025-07-30 38.00 38.00 36.40 37.15 0.2M
2025-07-29 37.85 37.85 36.90 37.00 0.2M
2025-07-28 38.20 38.35 37.25 37.70 0.2M
2025-07-25 38.60 38.60 37.55 38.15 0.2M
2025-07-24 39.50 39.65 38.05 38.60 0.4M
2025-07-23 37.50 40.80 37.50 39.25 0.7M
2025-07-22 38.95 39.70 37.00 37.15 0.4M
2025-07-21 39.00 39.00 37.35 38.00 0.3M
2025-07-18 36.60 39.50 36.60 39.00 0.7M
2025-07-17 35.60 36.80 35.60 36.35 0.1M
2025-07-16 34.70 36.20 34.15 36.05 0.2M
2025-07-15 34.40 35.10 34.40 34.90 0.1M
2025-07-14 35.05 35.05 34.30 34.60 0.1M
2025-07-11 34.40 35.60 34.30 35.50 0.1M
2025-07-10 35.00 35.40 34.80 34.80 0.1M
2025-07-09 34.70 35.45 34.70 35.00 0.1M
2025-07-08 35.20 35.50 34.60 34.60 0.2M
2025-07-07 36.95 36.95 35.80 35.80 0.2M
2025-07-04 37.45 37.45 36.60 36.80 0.1M
2025-07-03 37.55 37.75 37.10 37.45 0.1M
2025-07-02 37.70 38.00 37.20 37.20 0.1M
2025-07-01 38.00 38.50 37.70 37.70 0.2M
2025-06-30 37.55 38.65 36.60 38.30 0.2M
2025-06-27 37.65 38.40 37.20 37.55 0.2M
2025-06-26 37.75 39.35 37.55 37.55 0.3M
2025-06-25 37.60 38.40 37.60 37.65 0.1M
2025-06-24 36.60 39.00 36.60 37.60 0.3M
2025-06-23 36.60 36.80 35.90 36.15 0.2M
2025-06-20 37.05 38.50 36.45 37.35 0.3M
2025-06-19 38.45 38.45 37.05 37.05 0.3M
2025-06-18 38.20 39.00 38.10 38.50 0.2M
2025-06-17 38.50 39.00 38.00 38.20 0.3M
2025-06-16 38.90 39.50 38.10 38.40 0.1M
2025-06-13 40.00 40.00 38.90 38.90 0.3M
2025-06-12 39.60 40.70 39.45 39.80 0.2M
2025-06-11 39.85 40.00 39.00 39.35 0.2M
2025-06-10 39.45 40.50 39.20 39.80 0.2M
2025-06-09 40.40 40.40 39.40 39.55 0.2M
2025-06-06 40.70 40.70 40.15 40.35 0.1M
2025-06-05 41.15 41.50 40.55 40.70 0.2M
2025-06-04 40.25 41.50 40.20 41.10 0.3M
2025-06-03 39.80 40.75 39.60 39.65 0.2M
2025-06-02 42.15 42.15 39.60 39.80 0.3M
2025-05-29 42.20 43.15 41.60 41.90 0.3M
2025-05-28 44.00 44.40 42.10 42.20 0.4M
2025-05-27 45.90 46.85 43.30 43.40 1.0M
2025-05-26 44.70 49.00 43.15 46.50 2.1M
2025-05-23 41.40 44.75 41.40 44.75 1.0M
2025-05-22 41.40 41.40 40.50 40.70 0.2M
2025-05-21 41.70 42.05 41.10 41.40 0.2M
2025-05-20 42.90 42.95 41.10 41.70 0.2M
2025-05-19 42.40 44.45 41.95 41.95 0.4M
2025-05-16 42.50 43.00 42.15 42.35 0.2M
2025-05-15 44.90 44.90 43.00 43.00 0.4M
2025-05-14 44.05 44.20 42.90 43.40 0.5M
2025-05-13 42.80 43.85 42.20 43.40 0.8M
2025-05-12 39.80 42.90 39.80 42.00 0.8M
2025-05-09 40.50 41.00 38.50 40.00 0.4M
2025-05-08 39.00 39.80 38.70 39.45 0.2M
2025-05-07 38.35 39.10 38.25 38.45 0.2M
2025-05-06 39.00 39.60 38.35 38.90 0.3M
2025-05-05 41.30 41.30 38.15 39.00 0.4M
2025-05-02 41.20 41.70 40.35 40.80 0.5M
2025-04-30 42.20 44.35 40.75 41.00 0.9M
2025-04-29 39.10 42.50 38.50 42.35 0.8M
2025-04-28 37.80 40.80 36.85 39.10 0.7M
2025-04-25 35.95 38.45 35.95 37.50 0.6M
2025-04-24 36.30 36.60 35.00 35.35 0.2M
2025-04-23 35.45 36.70 35.45 35.95 0.2M
2025-04-22 34.55 35.80 33.40 34.60 0.2M
2025-04-21 37.10 37.30 34.50 34.75 0.3M
2025-04-18 37.55 38.10 37.00 37.05 0.2M
2025-04-17 37.00 38.00 35.80 37.55 0.3M
2025-04-16 39.50 40.00 37.20 37.55 1.0M
2025-04-15 34.60 38.05 34.60 38.05 0.7M
2025-04-14 34.85 37.05 34.05 34.60 0.5M
2025-04-11 34.40 34.40 31.05 33.90 0.5M
2025-04-10 34.45 34.45 33.60 34.45 0.9M
2025-04-09 31.35 31.35 31.35 31.35 0.2M
2025-04-08 34.80 34.80 34.80 34.80 0.1M
2025-04-07 38.65 38.65 38.65 38.65 0.1M
2025-04-02 43.80 43.80 42.05 42.90 0.2M
2025-04-01 42.10 45.95 42.10 43.40 0.5M
2025-03-31 44.80 44.80 41.90 42.10 0.5M
2025-03-28 47.55 47.55 45.00 45.90 0.5M
2025-03-27 48.50 48.50 47.35 47.65 0.4M
2025-03-26 49.00 49.90 48.60 49.25 0.2M
2025-03-25 49.95 49.95 48.50 49.00 0.4M
2025-03-24 50.90 51.00 49.50 49.50 0.4M
2025-03-21 51.20 51.20 50.30 50.60 0.3M
2025-03-20 51.90 51.90 51.00 51.20 0.2M
2025-03-19 52.00 52.00 50.50 51.00 0.3M
2025-03-18 52.10 52.50 51.80 52.20 0.1M
2025-03-17 53.00 53.00 51.80 51.90 0.2M
2025-03-14 51.20 51.90 50.50 51.90 0.2M
2025-03-13 52.20 52.80 51.00 51.20 0.3M
2025-03-12 52.50 53.00 51.50 51.50 0.3M
2025-03-11 52.00 52.60 51.00 52.50 0.2M
2025-03-10 53.10 54.00 53.00 53.20 0.1M
2025-03-07 53.50 54.60 53.00 53.00 0.2M
2025-03-06 54.20 55.30 53.50 53.60 0.2M
2025-03-05 54.40 54.80 53.30 53.90 0.4M
2025-03-04 54.00 54.40 52.40 54.00 0.3M
2025-03-03 55.50 55.80 53.20 54.00 0.6M
2025-02-27 57.30 59.70 56.70 56.70 0.8M
2025-02-26 56.70 57.60 56.20 57.00 0.2M
2025-02-25 58.00 58.00 56.50 56.70 0.3M
2025-02-24 56.80 58.20 56.20 57.70 0.4M
2025-02-21 56.80 59.30 55.70 57.80 0.6M
2025-02-20 58.20 58.20 56.60 56.70 0.4M
2025-02-19 58.70 58.90 57.50 57.80 0.5M
2025-02-18 58.30 58.30 57.20 57.90 0.4M
2025-02-17 58.10 59.50 57.50 58.30 0.6M
2025-02-14 57.80 59.60 57.80 57.80 0.8M
2025-02-13 61.80 61.80 57.50 58.00 1.7M
2025-02-12 54.30 58.90 53.90 58.90 1.7M
2025-02-11 53.90 54.30 53.20 53.60 0.4M
2025-02-10 52.80 53.40 52.30 52.70 0.3M
2025-02-07 53.40 54.30 52.70 53.50 0.2M
2025-02-06 53.40 54.40 53.20 53.40 0.3M
2025-02-05 53.00 54.50 52.70 53.00 0.5M
2025-02-04 54.50 54.50 52.20 52.20 0.3M
2025-02-03 51.80 54.30 51.00 54.20 0.4M
2025-01-22 54.70 54.70 53.70 54.20 0.5M
2025-01-21 55.00 55.90 54.30 54.70 0.4M
2025-01-20 55.90 55.90 53.20 55.00 0.6M
2025-01-17 58.40 58.40 56.00 56.10 0.7M
2025-01-16 57.20 59.50 57.00 59.10 0.7M
2025-01-15 57.20 57.60 54.90 55.90 0.6M
2025-01-14 55.30 57.70 53.60 57.20 0.8M
2025-01-13 57.00 58.50 54.20 55.30 1.2M
2025-01-10 59.80 61.10 59.50 59.50 0.7M
2025-01-09 63.50 63.50 60.50 60.50 1.3M
2025-01-08 66.00 66.50 63.30 63.50 3.0M
2025-01-07 62.80 67.90 61.60 67.90 4.2M
2025-01-06 61.60 62.10 59.20 61.80 0.9M
2025-01-03 63.40 63.50 60.80 60.80 0.6M
2025-01-02 64.30 64.80 62.00 62.00 0.9M