Elisa Oyj

ELISA
🏛️ 영국 →
44.78
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 41.81 41.90 41.75 41.78 0.0M
2023-12-28 41.93 42.04 41.60 41.91 0.0M
2023-12-27 41.66 41.99 41.66 41.72 0.0M
2023-12-22 41.91 41.97 41.68 41.88 0.0M
2023-12-21 41.42 42.08 41.42 41.98 0.1M
2023-12-20 41.20 41.79 41.13 41.55 0.0M
2023-12-19 41.00 41.31 40.90 41.05 0.2M
2023-12-18 40.47 41.08 40.47 40.79 0.0M
2023-12-15 41.02 41.20 40.57 40.66 0.0M
2023-12-14 41.02 41.63 40.85 41.10 0.0M
2023-12-13 41.05 41.23 40.86 41.23 0.0M
2023-12-12 41.36 41.80 41.36 41.45 0.0M
2023-12-11 41.79 41.86 41.46 41.84 0.0M
2023-12-08 41.96 42.26 41.91 41.94 0.0M
2023-12-07 42.07 42.51 41.55 42.04 0.1M
2023-12-05 41.35 41.74 41.18 41.37 0.2M
2023-12-04 41.46 41.69 41.43 41.51 0.0M
2023-12-01 41.16 41.37 40.98 41.36 0.0M
2023-11-30 41.24 41.28 40.67 40.91 0.1M
2023-11-29 41.98 42.01 41.28 41.52 0.1M
2023-11-28 42.31 42.31 41.75 42.12 0.0M
2023-11-27 42.27 42.60 41.93 42.48 0.1M
2023-11-24 41.94 42.05 41.79 41.97 0.0M
2023-11-23 41.91 42.21 41.74 42.12 0.0M
2023-11-22 41.72 41.99 41.70 41.78 0.0M
2023-11-21 41.51 41.73 41.41 41.67 0.0M
2023-11-20 41.84 42.14 41.59 41.91 0.2M
2023-11-17 42.02 42.03 41.71 41.96 0.0M
2023-11-16 41.76 42.15 41.63 42.05 0.0M
2023-11-15 42.54 42.54 41.45 41.53 0.1M
2023-11-14 41.94 42.13 41.68 42.04 0.1M
2023-11-13 42.09 42.21 41.74 41.74 0.0M
2023-11-10 42.68 42.73 42.08 42.15 0.0M
2023-11-09 42.16 42.79 42.09 42.52 0.0M
2023-11-08 42.18 42.18 41.73 42.05 0.1M
2023-11-07 42.04 42.60 42.04 42.26 0.0M
2023-11-06 42.21 42.31 41.92 42.15 0.1M
2023-11-03 42.24 42.40 42.00 42.28 0.4M
2023-11-02 41.37 42.04 40.97 41.96 0.3M
2023-11-01 40.12 40.83 40.02 40.55 0.0M
2023-10-31 39.82 40.34 39.67 40.25 0.1M
2023-10-30 39.90 39.94 39.50 39.84 0.1M
2023-10-27 39.90 40.09 39.45 39.81 0.0M
2023-10-26 40.15 40.15 39.62 39.70 0.1M
2023-10-25 40.73 40.75 40.09 40.26 0.0M
2023-10-24 40.72 40.80 40.38 40.77 0.1M
2023-10-23 41.52 41.87 40.75 40.80 0.1M
2023-10-20 41.84 42.11 41.25 41.48 0.1M
2023-10-19 43.70 44.45 41.44 44.45 0.3M
2023-10-18 44.29 44.76 44.27 44.45 0.1M
2023-10-17 44.59 44.88 44.45 44.76 0.1M
2023-10-16 44.54 44.68 44.24 44.47 0.0M
2023-10-13 44.79 44.79 44.50 44.66 0.0M
2023-10-12 44.99 45.12 44.54 44.55 0.0M
2023-10-11 44.92 45.32 44.83 45.15 0.0M
2023-10-10 44.54 44.96 44.50 44.69 0.1M
2023-10-09 43.79 44.21 43.52 44.08 0.0M
2023-10-06 44.09 44.15 43.57 43.60 0.1M
2023-10-05 43.47 43.89 43.26 43.53 0.0M
2023-10-04 43.03 44.10 43.03 43.67 0.1M
2023-10-03 43.45 43.53 42.91 42.91 0.0M
2023-10-02 43.83 43.88 43.31 43.38 0.1M
2023-09-29 43.66 44.08 43.66 44.02 0.1M
2023-09-28 43.30 43.62 43.04 43.23 0.0M
2023-09-27 43.43 43.43 42.94 43.32 0.0M
2023-09-26 43.53 43.73 43.36 43.55 0.0M
2023-09-25 44.89 44.93 43.71 43.95 0.0M
2023-09-22 45.14 45.31 45.00 45.12 0.0M
2023-09-21 45.69 46.01 45.36 45.62 0.1M
2023-09-20 45.16 46.19 45.16 45.86 0.1M
2023-09-19 44.98 45.21 44.92 45.05 0.0M
2023-09-18 44.91 44.91 44.70 44.71 0.1M
2023-09-15 45.18 45.38 44.80 44.80 0.1M
2023-09-14 44.46 44.81 44.25 44.45 0.1M
2023-09-13 44.62 44.62 44.11 44.49 0.0M
2023-09-12 44.78 45.03 44.37 44.42 0.0M
2023-09-11 45.00 45.05 44.54 44.56 0.1M
2023-09-08 44.84 44.92 44.60 44.76 0.0M
2023-09-07 44.77 45.08 44.57 44.81 0.0M
2023-09-06 45.01 45.06 44.67 44.98 0.1M
2023-09-05 45.21 45.21 44.88 44.91 0.1M
2023-09-04 45.43 45.63 45.27 45.27 0.0M
2023-09-01 45.24 45.63 45.24 45.31 0.1M
2023-08-31 45.15 45.62 44.94 45.36 0.3M
2023-08-30 45.31 45.31 44.89 44.93 0.1M
2023-08-29 44.66 45.27 44.61 45.25 0.1M
2023-08-25 44.48 44.74 44.38 44.40 0.0M
2023-08-24 44.86 44.95 44.49 44.59 0.0M
2023-08-23 44.91 45.06 44.70 44.79 0.1M
2023-08-22 45.07 45.13 44.51 44.53 0.1M
2023-08-21 45.59 45.65 45.17 45.29 0.0M
2023-08-18 45.66 45.74 45.34 45.34 0.2M
2023-08-17 45.84 46.03 45.54 45.60 0.1M
2023-08-16 46.09 46.29 46.01 46.02 0.0M
2023-08-15 46.31 46.50 46.09 46.45 0.1M
2023-08-14 46.78 46.93 46.56 46.57 0.1M
2023-08-11 47.26 47.36 46.72 46.73 0.1M
2023-08-10 46.54 47.00 46.42 46.91 0.1M
2023-08-09 46.37 46.69 46.37 46.49 0.0M
2023-08-08 46.27 46.61 46.22 46.26 0.1M
2023-08-07 46.22 46.24 46.00 46.15 0.0M
2023-08-04 46.31 46.52 46.15 46.37 0.0M
2023-08-03 46.67 46.83 46.44 46.63 0.1M
2023-08-02 47.14 47.34 46.64 47.20 0.1M
2023-08-01 47.88 47.88 47.26 47.30 0.1M
2023-07-31 48.01 48.01 47.55 47.55 0.0M
2023-07-28 48.00 48.28 48.00 48.15 0.1M
2023-07-27 48.80 48.87 48.29 48.35 0.1M
2023-07-26 48.82 48.83 48.28 48.76 0.9M
2023-07-25 48.92 48.98 48.63 48.85 0.0M
2023-07-24 48.94 49.47 48.94 49.47 0.9M
2023-07-21 49.18 49.18 48.47 48.54 0.2M
2023-07-20 48.79 49.16 48.66 48.84 0.0M
2023-07-19 49.23 49.28 48.79 49.28 0.7M
2023-07-18 48.99 49.29 48.68 48.98 0.0M
2023-07-17 49.53 50.16 49.37 49.97 0.0M
2023-07-14 48.35 49.37 48.35 48.95 0.1M
2023-07-13 48.13 48.72 48.13 48.56 0.1M
2023-07-12 47.30 47.96 47.15 47.83 0.1M
2023-07-11 47.01 47.22 46.77 47.05 0.1M
2023-07-10 47.69 47.69 47.17 47.50 0.1M
2023-07-07 48.00 48.00 47.44 47.80 0.0M
2023-07-06 48.05 48.69 47.93 48.28 0.0M
2023-07-05 48.35 48.35 47.66 47.83 0.1M
2023-07-04 48.40 48.68 48.31 48.37 0.0M
2023-07-03 48.16 48.90 48.06 48.45 0.0M
2023-06-30 49.32 49.40 49.01 49.30 0.1M
2023-06-29 49.39 49.44 49.20 49.40 0.0M
2023-06-28 49.66 49.78 49.44 49.62 0.1M
2023-06-27 49.21 49.49 49.08 49.22 0.1M
2023-06-26 49.10 49.36 49.00 49.11 0.0M
2023-06-22 49.17 49.17 48.79 48.88 0.0M
2023-06-21 50.14 50.14 49.36 49.84 0.0M
2023-06-20 50.42 50.44 50.02 50.41 0.2M
2023-06-19 51.14 51.34 50.38 50.53 1.2M
2023-06-16 50.76 51.24 50.60 50.73 0.3M
2023-06-15 50.48 50.90 50.45 50.45 0.0M
2023-06-14 50.22 50.86 50.08 50.65 0.1M
2023-06-13 50.50 50.64 50.36 50.60 0.1M
2023-06-12 50.90 50.94 50.54 50.86 0.0M
2023-06-09 51.02 51.18 50.70 51.16 0.0M
2023-06-08 51.30 51.34 50.88 51.12 0.0M
2023-06-07 52.08 52.16 51.44 51.64 0.0M
2023-06-06 52.40 52.60 51.97 51.97 0.0M
2023-06-05 52.54 52.82 52.34 52.44 0.0M
2023-06-02 52.50 52.98 51.94 52.72 0.0M
2023-06-01 52.76 52.82 52.32 52.71 0.0M
2023-05-31 52.52 53.10 52.10 52.58 0.2M
2023-05-30 53.50 53.66 52.56 52.90 0.0M
2023-05-26 53.46 53.86 53.26 53.65 0.0M
2023-05-25 54.74 54.94 53.80 54.29 0.0M
2023-05-24 54.60 54.70 54.34 54.63 0.0M
2023-05-23 55.06 55.06 54.72 54.98 0.0M
2023-05-22 55.40 55.72 54.90 55.43 0.0M
2023-05-19 55.24 55.50 54.46 55.38 0.0M
2023-05-17 55.60 55.74 55.00 55.10 0.0M
2023-05-16 55.60 55.76 55.40 55.71 0.0M
2023-05-15 55.72 55.86 55.60 55.75 0.0M
2023-05-12 55.90 55.98 55.42 55.75 0.0M
2023-05-11 55.90 55.92 55.40 55.84 0.0M
2023-05-10 55.98 56.12 55.58 56.01 0.0M
2023-05-09 55.96 56.26 55.84 56.10 0.1M
2023-05-05 55.98 56.22 55.72 56.02 0.0M
2023-05-04 55.76 56.24 55.40 56.24 0.0M
2023-05-03 56.04 56.18 55.78 55.99 0.0M
2023-05-02 56.08 56.28 55.66 56.04 0.1M
2023-04-28 56.52 56.52 56.04 56.31 0.0M
2023-04-27 56.04 56.28 55.98 56.03 0.0M
2023-04-26 56.04 56.50 55.84 56.07 0.1M
2023-04-25 55.44 55.88 55.40 55.54 0.0M
2023-04-24 55.24 55.56 55.10 55.48 0.0M
2023-04-21 55.36 55.96 55.18 55.95 0.2M
2023-04-20 53.08 55.46 53.08 55.36 0.2M
2023-04-19 54.10 54.80 54.10 54.78 0.0M
2023-04-18 54.54 54.70 54.10 54.67 0.4M
2023-04-17 54.52 54.92 54.44 54.51 0.1M
2023-04-14 54.90 55.08 54.46 54.49 0.0M
2023-04-13 54.86 54.88 54.58 54.77 0.2M
2023-04-12 54.42 54.86 54.42 54.49 0.1M
2023-04-11 54.54 54.66 54.20 54.30 0.1M
2023-04-06 53.82 54.60 53.76 54.37 0.0M
2023-04-05 55.98 56.18 55.50 55.93 0.2M
2023-04-04 55.96 56.08 55.74 55.86 2.4M
2023-04-03 55.66 55.76 55.36 55.76 0.0M
2023-03-31 55.12 55.60 55.00 55.18 0.3M
2023-03-30 55.56 55.56 54.68 54.96 0.1M
2023-03-29 55.36 55.50 55.12 55.41 0.2M
2023-03-28 55.56 55.64 55.02 55.30 0.1M
2023-03-27 55.54 55.74 55.50 55.66 0.0M
2023-03-24 55.36 55.62 55.06 55.34 0.1M
2023-03-23 54.88 55.38 54.72 55.29 0.1M
2023-03-22 55.28 55.28 54.54 54.92 0.0M
2023-03-21 55.06 55.46 55.00 55.02 0.1M
2023-03-20 54.46 55.36 54.46 55.27 0.2M
2023-03-17 54.22 54.84 54.10 54.76 0.1M
2023-03-16 54.36 54.90 54.14 54.14 0.1M
2023-03-15 54.54 54.70 53.70 54.34 0.1M
2023-03-14 54.24 54.94 54.22 54.74 0.0M
2023-03-13 53.78 54.38 53.26 54.22 0.0M
2023-03-10 53.62 53.92 53.36 53.79 0.1M
2023-03-09 54.46 54.56 53.12 53.92 0.0M
2023-03-08 54.38 54.70 54.22 54.30 0.0M
2023-03-07 54.04 55.02 54.04 54.36 0.0M
2023-03-06 54.16 54.42 53.88 54.22 0.0M
2023-03-03 53.92 54.30 53.91 53.91 0.0M
2023-03-02 53.40 54.02 53.38 53.52 0.1M
2023-03-01 53.58 53.98 53.44 53.62 0.2M
2023-02-28 54.52 54.54 53.42 53.80 0.1M
2023-02-27 54.12 54.72 54.12 54.71 0.1M
2023-02-24 54.10 54.40 54.04 54.26 0.1M
2023-02-23 54.34 54.44 53.74 53.78 0.1M
2023-02-22 53.58 54.46 53.52 54.10 0.0M
2023-02-21 53.56 54.00 53.50 53.66 0.1M
2023-02-20 53.42 54.12 53.42 54.02 0.0M
2023-02-17 52.46 53.26 52.40 52.91 0.1M
2023-02-16 52.88 52.90 52.48 52.84 0.6M
2023-02-15 53.16 53.28 52.46 52.60 0.0M
2023-02-14 52.86 53.64 52.76 53.00 0.1M
2023-02-13 52.82 53.10 52.76 52.98 0.1M
2023-02-10 52.38 52.86 52.26 52.40 0.1M
2023-02-09 52.82 52.94 52.30 52.31 0.0M
2023-02-08 52.62 52.86 52.46 52.60 0.1M
2023-02-07 51.82 52.46 51.82 51.98 0.1M
2023-02-06 52.60 52.76 51.86 51.93 0.4M
2023-02-03 53.20 53.46 52.56 52.84 0.6M
2023-02-02 52.94 53.66 52.84 53.66 0.0M
2023-02-01 52.30 52.98 52.22 52.92 0.2M
2023-01-31 52.62 52.62 51.20 52.16 0.1M
2023-01-30 51.52 52.30 51.06 51.91 0.2M
2023-01-27 50.44 51.22 49.64 50.86 0.1M
2023-01-26 51.66 51.98 51.20 51.57 0.1M
2023-01-25 51.84 51.88 51.36 51.78 0.1M
2023-01-24 52.00 52.14 51.72 51.76 0.0M
2023-01-23 52.18 52.18 51.50 51.60 0.0M
2023-01-20 51.40 51.90 51.32 51.84 0.0M
2023-01-19 51.32 51.46 51.02 51.23 0.1M
2023-01-18 51.92 51.92 51.28 51.33 0.1M
2023-01-17 51.62 51.96 51.54 51.56 0.0M
2023-01-16 51.86 52.08 51.68 51.93 0.0M
2023-01-13 51.82 52.14 51.70 51.84 0.1M
2023-01-12 51.68 51.96 51.26 51.80 0.1M
2023-01-11 51.24 51.72 51.24 51.35 0.1M
2023-01-10 50.96 51.42 50.96 51.24 0.1M
2023-01-09 50.08 51.04 49.96 50.78 0.1M
2023-01-05 49.49 50.04 49.17 49.70 0.2M
2023-01-04 49.04 49.70 48.61 49.27 0.0M
2023-01-03 49.54 50.26 49.54 50.14 0.4M