E-L Financial Corp

ELF
🏛️ 미국 →
11.80
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 144.99 146.32 143.75 144.34 0.6M
2023-12-28 143.68 147.32 143.03 145.11 0.6M
2023-12-27 143.92 144.34 141.61 144.05 0.6M
2023-12-26 144.26 145.12 142.30 143.74 0.7M
2023-12-22 144.95 145.38 140.08 143.84 1.1M
2023-12-21 147.57 149.94 143.76 145.20 0.9M
2023-12-20 151.28 153.53 143.21 144.65 1.2M
2023-12-19 149.00 152.62 148.71 152.53 1.1M
2023-12-18 145.53 148.08 144.39 147.78 1.0M
2023-12-15 143.37 144.91 140.73 144.37 1.6M
2023-12-14 142.50 146.95 139.88 143.21 2.0M
2023-12-13 132.01 142.10 131.98 141.79 2.3M
2023-12-12 129.37 131.15 126.05 131.07 1.3M
2023-12-11 127.94 128.88 125.21 128.61 0.9M
2023-12-08 127.32 128.34 124.28 127.27 0.8M
2023-12-07 125.55 127.63 125.17 126.90 0.7M
2023-12-06 125.69 128.90 125.47 125.49 0.9M
2023-12-05 123.89 126.45 122.51 125.86 1.0M
2023-12-04 121.80 127.33 121.80 126.59 1.6M
2023-12-01 119.99 124.31 119.10 122.44 1.4M
2023-11-30 119.72 121.75 117.01 118.09 1.3M
2023-11-29 119.20 120.44 117.63 118.89 1.1M
2023-11-28 117.07 121.27 116.59 118.19 1.4M
2023-11-27 115.31 121.01 115.00 117.44 1.5M
2023-11-24 114.09 115.39 113.06 114.38 0.4M
2023-11-22 112.11 116.37 112.01 113.76 0.8M
2023-11-21 111.00 113.43 110.96 111.71 1.0M
2023-11-20 111.87 112.32 108.30 111.13 1.5M
2023-11-17 112.75 117.13 111.00 112.85 2.3M
2023-11-16 110.16 113.63 108.94 111.88 1.3M
2023-11-15 106.80 114.42 106.76 113.21 2.3M
2023-11-14 101.00 107.53 100.04 106.21 1.8M
2023-11-13 94.98 97.75 93.55 97.28 1.1M
2023-11-10 98.98 99.49 92.16 95.09 2.6M
2023-11-09 97.62 101.99 95.77 99.45 1.7M
2023-11-08 101.56 102.79 97.63 98.14 1.7M
2023-11-07 101.39 103.24 98.20 102.01 1.5M
2023-11-06 97.66 102.75 95.52 101.68 2.0M
2023-11-03 99.55 100.45 93.12 96.15 2.8M
2023-11-02 105.58 109.00 90.34 98.01 5.1M
2023-11-01 91.48 94.55 89.50 94.54 2.7M
2023-10-31 101.63 101.63 88.47 92.63 4.3M
2023-10-30 103.04 104.40 101.01 103.15 0.8M
2023-10-27 102.95 104.00 101.01 102.24 1.0M
2023-10-26 109.39 109.60 102.31 102.96 1.0M
2023-10-25 109.90 110.69 107.07 108.44 0.8M
2023-10-24 106.91 112.47 106.91 110.23 1.1M
2023-10-23 103.58 107.91 101.21 105.52 1.4M
2023-10-20 105.04 105.04 101.11 101.88 1.2M
2023-10-19 107.09 107.72 103.54 104.72 1.0M
2023-10-18 108.11 108.65 106.02 106.36 1.2M
2023-10-17 103.40 109.45 102.60 108.72 2.1M
2023-10-16 102.59 104.17 100.06 103.70 1.1M
2023-10-13 100.64 101.56 98.58 101.39 0.9M
2023-10-12 105.10 105.33 100.30 100.79 1.0M
2023-10-11 102.32 105.62 102.22 105.10 1.3M
2023-10-10 100.18 104.08 99.24 101.82 1.3M
2023-10-09 98.76 101.82 98.44 100.26 0.9M
2023-10-06 100.32 102.05 98.44 99.93 1.6M
2023-10-05 97.52 98.30 95.63 96.55 1.0M
2023-10-04 100.01 100.24 96.35 99.48 1.2M
2023-10-03 107.00 107.12 96.67 99.11 2.7M
2023-10-02 110.35 110.35 107.91 108.21 0.9M
2023-09-29 113.46 114.08 109.36 109.83 1.0M
2023-09-28 111.00 113.95 110.62 112.08 1.3M
2023-09-27 110.84 112.25 108.51 110.36 1.7M
2023-09-26 104.67 110.62 103.80 109.29 1.9M
2023-09-25 104.16 108.59 103.44 106.80 1.4M
2023-09-22 107.13 108.50 104.63 105.16 1.9M
2023-09-21 104.08 106.38 100.50 106.01 3.3M
2023-09-20 113.00 113.31 105.54 105.65 2.2M
2023-09-19 122.29 122.49 110.73 112.48 2.8M
2023-09-18 124.75 125.70 121.53 123.00 1.0M
2023-09-15 130.19 130.56 121.76 125.77 2.7M
2023-09-14 132.40 134.10 129.78 130.18 0.7M
2023-09-13 133.00 134.32 130.69 131.99 0.8M
2023-09-12 134.07 136.23 132.72 133.83 0.8M
2023-09-11 137.42 138.20 134.03 135.45 0.6M
2023-09-08 136.54 138.12 134.95 136.04 0.7M
2023-09-07 132.32 138.29 132.05 137.85 0.9M
2023-09-06 135.94 137.08 132.94 133.78 0.7M
2023-09-05 136.87 138.34 134.81 136.25 0.9M
2023-09-01 139.10 139.67 136.00 136.97 0.9M
2023-08-31 136.60 139.85 135.51 138.71 0.9M
2023-08-30 135.15 139.75 134.18 136.69 1.6M
2023-08-29 126.13 134.93 124.00 133.63 2.1M
2023-08-28 120.64 125.63 120.64 122.63 0.7M
2023-08-25 120.38 121.42 118.16 120.68 0.6M
2023-08-24 125.12 125.43 119.30 119.70 0.8M
2023-08-23 118.90 126.77 118.31 124.83 1.3M
2023-08-22 119.90 121.16 117.64 118.42 0.8M
2023-08-21 118.85 120.65 116.38 119.35 1.0M
2023-08-18 116.13 119.37 114.30 118.04 1.6M
2023-08-17 129.38 129.84 117.29 117.34 2.0M
2023-08-16 132.59 132.65 129.50 129.51 0.9M
2023-08-15 133.69 134.46 131.30 132.33 0.7M
2023-08-14 133.75 134.39 132.22 134.16 0.8M
2023-08-11 132.93 135.31 131.76 132.46 1.0M
2023-08-10 131.57 134.25 130.85 133.22 1.1M
2023-08-09 130.81 131.30 128.88 130.96 0.9M
2023-08-08 130.27 131.96 129.45 131.53 0.7M
2023-08-07 129.49 131.79 128.39 130.90 1.1M
2023-08-04 133.07 133.56 126.32 128.15 1.5M
2023-08-03 133.20 134.33 130.00 132.06 1.5M
2023-08-02 134.60 137.48 132.00 133.19 4.3M
2023-08-01 116.00 117.68 114.66 116.50 2.0M
2023-07-31 116.00 117.56 115.01 116.72 1.0M
2023-07-28 113.23 116.97 112.41 115.94 1.2M
2023-07-27 114.00 114.25 110.92 111.49 0.9M
2023-07-26 113.36 114.05 111.61 113.07 0.7M
2023-07-25 109.67 115.16 109.67 114.10 1.6M
2023-07-24 111.62 111.62 108.01 109.36 0.9M
2023-07-21 114.80 116.23 110.18 111.62 0.9M
2023-07-20 113.04 114.55 110.55 113.72 0.8M
2023-07-19 119.50 119.70 113.45 113.63 1.3M
2023-07-18 118.01 120.61 117.32 119.51 0.8M
2023-07-17 115.44 118.68 115.25 118.66 0.8M
2023-07-14 115.85 116.79 115.09 115.60 0.6M
2023-07-13 114.79 116.84 113.51 115.61 0.7M
2023-07-12 114.00 115.28 112.69 114.44 0.7M
2023-07-11 112.62 114.26 111.42 113.49 0.8M
2023-07-10 110.35 113.30 110.35 112.34 0.8M
2023-07-07 111.10 112.66 109.51 110.00 0.9M
2023-07-06 113.54 114.02 110.77 111.10 0.8M
2023-07-05 113.64 114.95 112.62 114.37 1.3M
2023-07-03 114.76 114.96 112.64 113.25 0.3M
2023-06-30 113.87 115.79 113.09 114.23 2.5M
2023-06-29 110.53 114.30 110.53 112.50 0.9M
2023-06-28 109.65 113.43 109.42 110.56 1.0M
2023-06-27 108.00 110.75 107.16 110.09 1.0M
2023-06-26 108.27 110.39 105.60 107.41 0.8M
2023-06-23 111.94 112.44 108.43 108.45 1.1M
2023-06-22 110.92 113.33 110.24 112.81 1.4M
2023-06-21 107.00 113.38 106.39 111.47 1.9M
2023-06-20 105.54 109.05 105.01 107.19 1.2M
2023-06-16 106.81 106.92 103.01 104.08 1.5M
2023-06-15 102.28 105.11 102.28 105.10 0.7M
2023-06-14 102.13 103.91 100.24 101.93 0.8M
2023-06-13 105.26 105.26 100.52 102.51 1.3M
2023-06-12 106.98 108.45 105.40 105.44 0.7M
2023-06-09 106.23 106.66 104.22 104.51 0.7M
2023-06-08 103.58 106.57 103.50 106.20 0.7M
2023-06-07 106.72 108.43 103.42 103.48 0.9M
2023-06-06 104.63 107.73 104.41 106.99 0.8M
2023-06-05 103.25 106.38 103.25 105.11 0.8M
2023-06-02 103.24 106.25 102.90 105.19 1.4M
2023-06-01 104.71 106.83 104.40 106.54 0.9M
2023-05-31 104.61 105.44 101.37 104.02 1.3M
2023-05-30 102.26 107.15 102.26 104.93 1.4M
2023-05-26 103.33 104.09 100.23 101.28 1.7M
2023-05-25 95.70 104.31 94.53 104.15 4.1M
2023-05-24 84.39 86.71 83.80 86.45 2.0M
2023-05-23 85.55 86.67 84.65 85.01 1.0M
2023-05-22 89.62 90.09 85.65 85.95 1.3M
2023-05-19 90.94 91.00 89.00 89.81 0.7M
2023-05-18 90.33 91.63 89.80 90.61 0.8M
2023-05-17 88.77 90.51 86.88 90.14 0.8M
2023-05-16 91.10 91.21 89.02 89.07 0.8M
2023-05-15 90.29 92.96 90.22 91.56 0.8M
2023-05-12 89.80 91.64 89.62 90.29 1.0M
2023-05-11 88.50 90.06 87.73 89.57 0.5M
2023-05-10 87.05 88.99 86.53 88.47 0.6M
2023-05-09 90.10 90.20 86.24 86.55 1.0M
2023-05-08 88.93 90.65 88.39 90.01 0.7M
2023-05-05 89.50 90.00 87.47 88.39 1.1M
2023-05-04 92.41 92.88 88.97 89.42 0.9M
2023-05-03 88.00 93.75 87.01 92.47 1.3M
2023-05-02 93.10 93.19 91.20 91.74 0.6M
2023-05-01 93.20 94.87 92.03 92.72 0.8M
2023-04-28 92.35 93.05 91.67 92.76 0.7M
2023-04-27 93.68 94.34 91.16 92.85 0.9M
2023-04-26 92.59 93.93 92.06 93.85 0.7M
2023-04-25 94.30 94.83 92.07 92.39 1.0M
2023-04-24 96.61 97.03 93.86 94.84 1.3M
2023-04-21 95.68 96.85 94.39 96.68 1.0M
2023-04-20 93.49 96.62 93.25 95.33 1.0M
2023-04-19 93.01 94.69 92.37 93.03 1.0M
2023-04-18 91.55 94.03 91.40 92.58 0.9M
2023-04-17 90.05 91.53 89.73 90.74 1.0M
2023-04-14 87.33 90.43 87.30 90.14 1.1M
2023-04-13 86.10 87.59 85.09 87.13 0.7M
2023-04-12 84.17 86.17 83.90 85.61 0.9M
2023-04-11 84.14 85.60 83.86 84.16 0.8M
2023-04-10 81.28 84.42 81.01 84.03 1.0M
2023-04-06 80.44 81.39 79.62 81.35 0.4M
2023-04-05 82.16 82.16 78.89 80.38 0.8M
2023-04-04 83.19 83.81 81.96 82.42 0.5M
2023-04-03 81.84 83.72 80.95 83.29 0.8M
2023-03-31 80.75 83.94 80.54 82.35 1.4M
2023-03-30 80.07 81.00 78.62 78.92 0.7M
2023-03-29 80.40 81.63 79.36 80.42 1.0M
2023-03-28 79.39 80.47 78.71 79.71 0.7M
2023-03-27 78.53 79.88 77.36 79.31 0.8M
2023-03-24 75.49 79.12 75.35 78.48 1.4M
2023-03-23 74.63 76.18 73.87 75.19 0.7M
2023-03-22 74.22 74.70 73.08 73.11 0.5M
2023-03-21 75.00 75.78 73.08 74.31 1.0M
2023-03-20 73.07 74.98 72.63 74.51 0.7M
2023-03-17 73.88 74.32 72.28 72.47 1.2M
2023-03-16 73.11 74.44 71.94 74.32 0.8M
2023-03-15 71.67 73.77 71.03 73.33 1.0M
2023-03-14 71.34 72.60 70.64 72.02 0.8M
2023-03-13 68.36 70.35 67.59 69.58 1.6M
2023-03-10 71.00 71.30 69.56 69.57 1.1M
2023-03-09 74.05 74.30 70.64 71.13 1.3M
2023-03-08 73.70 74.39 73.31 74.01 0.7M
2023-03-07 71.00 74.09 70.25 73.70 1.6M
2023-03-06 74.84 74.84 71.05 72.08 1.9M
2023-03-03 75.45 76.01 74.52 75.19 1.1M
2023-03-02 72.84 75.78 71.64 75.22 1.0M
2023-03-01 75.07 75.42 73.45 74.19 0.6M
2023-02-28 73.68 75.77 73.54 74.75 0.9M
2023-02-27 73.66 74.43 73.18 74.07 0.9M
2023-02-24 72.75 73.84 72.25 73.34 0.5M
2023-02-23 72.92 74.12 72.92 73.75 0.5M
2023-02-22 73.64 73.64 71.93 73.12 0.6M
2023-02-21 72.67 73.72 71.72 73.19 0.7M
2023-02-17 73.82 74.37 73.02 73.65 0.6M
2023-02-16 74.12 75.12 73.61 74.00 0.4M
2023-02-15 73.25 74.98 72.77 74.63 0.5M
2023-02-14 73.00 75.41 72.66 73.77 0.6M
2023-02-13 71.60 73.84 71.41 73.44 0.6M
2023-02-10 71.91 72.85 71.24 71.32 0.6M
2023-02-09 72.62 73.00 71.55 72.82 0.7M
2023-02-08 71.81 72.15 70.45 71.57 0.8M
2023-02-07 68.45 72.20 68.45 72.03 1.2M
2023-02-06 69.54 70.55 67.40 68.67 1.0M
2023-02-03 67.25 71.62 67.00 69.74 1.8M
2023-02-02 69.26 69.30 62.35 67.29 3.6M
2023-02-01 57.39 58.58 56.50 58.51 1.0M
2023-01-31 57.27 58.15 56.66 57.55 0.6M
2023-01-30 56.75 58.14 56.69 57.08 0.6M
2023-01-27 57.88 58.21 56.48 56.66 0.5M
2023-01-26 56.86 57.93 56.65 57.91 0.6M
2023-01-25 54.75 56.35 54.75 56.30 0.5M
2023-01-24 53.43 55.47 52.87 55.15 0.8M
2023-01-23 54.09 54.92 53.67 54.00 0.7M
2023-01-20 53.14 54.18 52.63 54.17 0.4M
2023-01-19 53.63 54.30 52.56 52.66 0.5M
2023-01-18 54.11 54.70 53.00 53.64 0.6M
2023-01-17 52.66 54.10 52.55 53.62 0.7M
2023-01-13 50.59 53.25 50.21 52.75 1.1M
2023-01-12 49.24 50.62 48.10 49.99 1.3M
2023-01-11 51.01 51.29 48.46 49.20 2.4M
2023-01-10 55.50 55.69 51.05 51.15 2.5M
2023-01-09 57.95 58.49 55.60 55.76 1.9M
2023-01-06 56.04 58.76 55.90 58.05 1.6M
2023-01-05 55.86 56.45 55.00 55.61 0.8M
2023-01-04 55.06 57.00 55.06 55.97 0.6M
2023-01-03 56.17 56.96 54.90 55.34 0.6M