Elin Electronics

ELIE
🏛️ 인도 →
203.25
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
09:15 215.00 215.00 213.25 213.25 0.3K
09:20 213.00 213.50 210.95 213.50 0.5K
09:30 212.30 212.30 209.45 210.00 5.4K
09:35 209.45 210.25 209.45 209.95 0.1K
09:40 210.50 210.60 210.50 210.60 0.0K
09:45 210.70 211.80 210.70 211.45 0.2K
09:50 212.00 212.55 212.00 212.50 0.1K
09:55 212.50 212.50 212.50 212.50 0.1K
10:05 211.85 211.85 211.85 211.85 0.0K
10:10 212.00 212.05 211.65 211.65 0.1K
10:15 211.15 211.80 211.15 211.75 0.0K
10:25 211.30 211.35 211.10 211.10 0.0K
10:30 209.40 209.40 209.40 209.40 0.1K
10:40 210.50 210.55 210.35 210.35 0.0K
10:45 209.80 210.45 209.80 210.25 0.3K
10:50 208.60 208.60 208.10 208.10 0.1K
10:55 208.20 208.20 208.20 208.20 0.0K
11:00 207.45 207.45 207.45 207.45 0.0K
11:05 208.10 208.10 207.85 207.85 0.0K
11:10 208.05 208.05 208.05 208.05 0.0K
11:15 207.55 207.75 205.55 205.55 0.1K
11:20 206.85 206.85 206.85 206.85 0.0K
11:25 206.50 206.50 206.50 206.50 0.1K
11:35 206.15 206.15 205.85 205.85 0.0K
11:40 206.00 206.00 205.30 205.30 0.1K
11:45 205.30 205.30 205.30 205.30 0.0K
12:10 205.50 205.70 205.25 205.25 0.1K
12:15 205.75 205.75 205.75 205.75 0.2K
12:25 206.50 206.50 206.00 206.00 0.0K
12:30 205.80 205.80 205.75 205.75 0.0K
12:35 205.65 205.65 205.65 205.65 0.0K
12:50 205.60 205.60 205.60 205.60 0.0K
13:05 205.45 205.45 205.45 205.45 0.0K
13:15 205.00 205.00 204.50 204.50 0.0K
13:20 204.35 204.35 204.15 204.15 0.0K
13:30 204.00 204.45 203.00 204.45 0.0K
13:35 204.25 204.25 204.25 204.25 0.2K
13:45 204.15 204.15 203.70 203.70 0.0K
13:50 203.15 203.15 203.15 203.15 0.0K
13:55 202.60 202.60 202.60 202.60 0.0K
14:00 202.50 202.75 202.50 202.75 0.4K
14:05 202.20 203.05 202.20 203.05 0.1K
14:10 202.70 202.95 202.70 202.95 0.0K
14:15 203.00 203.00 203.00 203.00 0.0K
14:25 202.20 202.55 202.15 202.15 0.0K
14:30 202.75 202.75 202.75 202.75 0.1K
14:35 203.50 203.50 203.50 203.50 0.2K
14:40 202.10 202.70 202.00 202.00 0.2K
14:45 202.00 202.00 202.00 202.00 0.0K
14:50 202.25 202.60 202.00 202.00 0.8K
15:05 202.70 202.70 202.20 202.30 0.1K
15:10 202.80 202.80 202.80 202.80 0.0K
15:15 202.80 203.05 202.20 202.85 0.1K
15:20 203.05 203.50 202.95 202.95 0.5K
15:25 202.90 203.55 202.60 203.25 1.6K
날짜 시가 고가 저가 종가 거래량
2025-09-26 215.00 215.05 202.00 203.25 0.0M
2025-09-25 223.50 223.95 211.15 212.70 0.0M
2025-09-24 225.25 231.90 218.00 224.40 0.0M
2025-09-23 224.15 233.55 222.70 225.40 0.0M
2025-09-22 227.00 230.00 222.00 223.00 0.0M
2025-09-19 218.85 227.30 218.85 224.80 0.0M
2025-09-18 225.10 227.90 218.15 220.25 0.0M
2025-09-17 220.10 224.30 214.70 219.70 0.0M
2025-09-16 223.00 229.00 219.95 222.85 0.0M
2025-09-15 221.50 228.20 219.30 222.70 0.0M
2025-09-12 223.80 225.50 214.30 221.35 0.0M
2025-09-11 220.00 222.00 215.00 218.90 0.0M
2025-09-10 229.00 229.00 212.15 220.00 0.0M
2025-09-09 218.85 230.50 215.70 228.50 0.0M
2025-09-08 214.30 228.00 214.30 218.15 0.1M
2025-09-05 198.05 220.00 193.00 214.50 0.1M
2025-09-04 199.35 199.40 190.40 196.05 0.0M
2025-09-03 192.00 198.00 191.60 197.25 0.0M
2025-09-02 183.80 202.00 182.50 191.70 0.0M
2025-09-01 187.95 187.95 181.15 183.45 0.0M
2025-08-29 182.50 188.35 182.50 187.00 0.0M
2025-08-28 183.85 189.00 177.30 182.00 0.0M
2025-08-26 185.00 185.00 177.90 179.80 0.0M
2025-08-25 186.75 193.30 184.80 185.80 0.0M
2025-08-22 177.00 184.00 175.00 182.55 0.0M
2025-08-21 180.40 185.95 176.40 179.35 0.0M
2025-08-20 185.90 189.00 182.50 185.00 0.0M
2025-08-19 184.00 184.00 180.00 182.15 0.0M
2025-08-18 182.00 184.00 176.50 179.45 0.0M
2025-08-14 181.00 185.00 174.00 181.50 0.0M
2025-08-13 167.50 180.00 165.20 178.30 0.0M
2025-08-12 169.95 173.00 166.25 171.80 0.0M
2025-08-11 167.60 172.85 166.90 167.25 0.0M
2025-08-08 176.00 176.00 167.00 175.65 0.0M
2025-08-07 178.70 178.70 170.00 171.90 0.2M
2025-08-06 178.50 183.00 170.65 174.80 0.0M
2025-08-05 178.00 180.40 175.00 178.50 0.0M
2025-08-04 174.50 183.00 170.65 175.60 0.0M
2025-08-01 177.15 179.40 174.30 174.30 0.0M
2025-07-31 179.90 184.80 176.00 181.60 0.0M
2025-07-30 182.00 186.50 180.10 182.45 0.0M
2025-07-29 173.50 182.15 171.65 181.40 0.0M
2025-07-28 170.00 181.00 170.00 173.50 0.0M
2025-07-25 176.00 176.45 171.00 173.00 0.0M
2025-07-24 184.95 184.95 176.00 177.60 0.0M
2025-07-23 175.20 183.60 175.20 178.80 0.0M
2025-07-22 185.90 185.90 179.00 182.85 0.0M
2025-07-21 190.00 195.30 180.70 186.00 0.0M
2025-07-18 189.00 192.00 186.00 186.00 0.0M
2025-07-17 185.30 189.70 185.30 189.70 0.0M
2025-07-16 186.15 187.65 186.00 186.00 0.0M
2025-07-15 189.75 189.75 189.30 189.75 0.1M
2025-07-14 186.05 186.05 186.05 186.05 0.0M
2025-07-11 182.45 182.45 182.45 182.45 0.0M
2025-07-10 178.90 178.90 178.90 178.90 0.0M
2025-07-09 171.05 175.40 171.05 175.40 0.0M
2025-07-08 177.00 177.00 172.00 172.00 0.0M
2025-07-07 174.90 174.90 173.10 173.95 0.0M
2025-07-04 179.00 179.00 176.10 176.15 0.0M
2025-07-03 172.50 179.50 172.50 179.50 0.0M
2025-07-02 178.80 178.80 176.00 176.00 0.0M
2025-07-01 180.00 180.00 179.25 179.25 0.0M
2025-06-30 182.00 183.80 182.00 182.90 0.0M
2025-06-27 182.55 182.55 182.55 182.55 0.0M
2025-06-26 179.25 179.25 177.90 179.00 0.0M
2025-06-25 175.75 175.75 175.75 175.75 0.0M
2025-06-24 169.00 172.35 169.00 172.35 0.0M
2025-06-23 169.00 173.15 169.00 169.00 0.0M
2025-06-20 170.00 170.00 168.15 169.80 0.0M
2025-06-19 171.50 171.50 170.80 170.80 0.0M
2025-06-18 174.25 174.25 174.25 174.25 0.0M
2025-06-17 177.80 177.80 177.80 177.80 0.0M
2025-06-16 181.40 181.40 181.40 181.40 0.0M
2025-06-13 181.80 185.15 181.80 185.10 0.0M
2025-06-12 195.00 195.00 181.00 185.50 0.0M
2025-06-11 183.00 185.95 176.80 185.95 0.0M
2025-06-10 170.50 178.30 167.00 177.10 0.0M
2025-06-09 162.70 169.85 161.00 169.85 0.0M
2025-06-06 165.10 171.90 161.40 161.80 0.0M
2025-06-05 157.70 165.35 157.70 165.35 0.0M
2025-06-04 165.00 166.85 153.50 157.50 0.0M
2025-06-03 165.00 165.70 158.60 161.10 0.0M
2025-06-02 171.15 171.95 163.10 164.10 0.0M
2025-05-30 174.00 175.00 169.60 170.40 0.0M
2025-05-29 170.00 179.55 170.00 176.65 0.0M
2025-05-28 169.35 179.60 169.35 171.05 0.0M
2025-05-27 178.25 178.25 178.25 178.25 0.0M
2025-05-26 186.00 195.15 176.65 187.60 0.0M
2025-05-23 183.65 187.85 179.15 185.90 0.0M
2025-05-22 184.85 189.25 182.45 184.45 0.0M
2025-05-21 141.40 190.40 141.40 184.85 0.1M
2025-05-20 172.75 178.60 171.40 176.70 0.0M
2025-05-19 177.30 177.55 171.45 172.75 0.0M
2025-05-16 173.05 180.15 173.05 176.00 0.0M
2025-05-15 168.45 178.15 166.50 173.15 0.0M
2025-05-14 172.00 174.20 161.90 165.15 0.0M
2025-05-13 150.00 166.40 150.00 164.75 0.0M
2025-05-12 142.35 152.40 142.35 149.55 0.0M
2025-05-09 137.95 142.90 135.00 142.15 0.0M
2025-05-08 145.60 150.45 138.05 140.15 0.0M
2025-05-07 131.90 146.45 131.45 143.80 0.0M
2025-05-06 141.00 141.20 131.05 131.75 0.0M
2025-05-05 137.05 144.90 137.05 141.75 0.0M
2025-05-02 140.55 141.30 137.65 138.85 0.0M
2025-04-30 144.30 144.65 139.95 140.55 0.0M
2025-04-29 152.15 152.15 144.60 145.50 0.0M
2025-04-28 140.00 151.20 140.00 148.80 0.0M
2025-04-25 151.95 153.10 144.40 150.80 0.0M
2025-04-24 148.15 154.40 145.50 152.80 0.0M
2025-04-23 156.00 156.00 145.00 149.45 0.0M
2025-04-22 146.65 149.30 142.75 146.75 0.0M
2025-04-21 140.85 144.00 134.85 143.85 0.0M
2025-04-17 135.05 137.25 133.00 136.05 0.0M
2025-04-16 135.20 138.00 134.20 134.80 0.0M
2025-04-15 137.50 139.50 136.60 137.10 0.0M
2025-04-11 136.90 139.55 134.55 136.45 0.0M
2025-04-09 134.00 139.10 134.00 135.25 0.0M
2025-04-08 131.40 141.75 131.40 139.90 0.0M
2025-04-07 134.95 134.95 123.45 131.10 0.0M
2025-04-04 134.45 138.10 131.00 136.00 0.0M
2025-04-03 131.35 138.30 131.35 134.50 0.0M
2025-04-02 128.95 137.50 124.80 131.85 0.0M
2025-04-01 119.00 129.60 118.00 127.95 0.0M
2025-03-28 119.05 125.00 118.00 118.85 0.0M
2025-03-27 117.50 120.00 117.50 118.45 0.0M
2025-03-26 120.00 122.55 117.20 117.70 0.0M
2025-03-25 124.50 124.85 119.70 120.70 0.0M
2025-03-24 122.05 126.40 121.75 124.55 0.1M
2025-03-21 119.00 123.30 118.55 120.55 0.0M
2025-03-20 120.00 121.50 117.40 117.80 0.0M
2025-03-19 116.00 119.15 114.75 118.25 0.0M
2025-03-18 115.90 115.90 112.20 114.90 0.0M
2025-03-17 118.95 118.95 110.00 110.75 0.0M
2025-03-13 123.90 123.90 114.40 116.85 0.0M
2025-03-12 118.00 118.80 113.10 114.90 0.0M
2025-03-11 115.55 118.35 114.85 117.60 0.0M
2025-03-10 117.25 123.45 114.00 117.10 0.0M
2025-03-07 121.95 122.50 118.00 118.05 0.0M
2025-03-06 120.00 123.45 117.90 118.55 0.0M
2025-03-05 114.35 120.50 114.05 119.70 0.0M
2025-03-04 115.00 117.00 110.35 112.40 0.0M
2025-03-03 109.75 113.75 108.65 112.00 0.0M
2025-02-28 117.00 117.00 108.85 109.95 0.0M
2025-02-27 120.25 120.25 115.80 116.90 0.0M
2025-02-25 120.00 122.90 118.65 119.80 0.0M
2025-02-24 120.05 122.60 117.50 120.55 0.0M
2025-02-21 129.90 129.90 121.30 122.95 0.0M
2025-02-20 125.25 130.00 123.90 127.10 0.0M
2025-02-19 121.00 131.05 120.30 127.00 0.0M
2025-02-18 130.50 130.50 120.20 121.95 0.0M
2025-02-17 135.05 135.05 125.20 127.90 0.0M
2025-02-14 135.20 142.70 129.55 133.05 0.0M
2025-02-13 141.05 142.00 136.90 138.90 0.0M
2025-02-12 150.00 150.00 127.50 137.70 0.0M
2025-02-11 142.00 144.45 134.05 134.75 0.0M
2025-02-10 153.35 153.35 145.00 145.65 0.0M
2025-02-07 160.65 161.70 155.70 157.00 0.0M
2025-02-06 168.30 168.30 160.50 162.25 0.0M
2025-02-05 164.00 165.35 162.05 163.75 0.0M
2025-02-04 157.00 163.25 157.00 161.20 0.0M
2025-02-03 169.50 169.50 158.00 158.45 0.0M
2025-02-01 164.00 168.15 159.15 166.40 0.0M
2025-01-31 153.15 163.05 152.60 158.85 0.0M
2025-01-30 153.55 154.55 150.90 153.15 0.0M
2025-01-29 146.85 154.85 146.40 153.00 0.0M
2025-01-28 151.00 151.00 137.00 145.00 0.0M
2025-01-27 159.55 159.55 141.00 147.65 0.0M
2025-01-24 167.50 167.50 155.30 160.70 0.0M
2025-01-23 168.00 170.80 166.10 167.40 0.0M
2025-01-22 168.00 170.35 165.45 168.55 0.0M
2025-01-21 189.90 189.90 170.50 171.65 0.0M
2025-01-20 175.00 177.05 172.80 174.70 0.0M
2025-01-17 174.75 177.45 173.00 176.65 0.0M
2025-01-16 172.05 177.95 172.05 173.80 0.0M
2025-01-15 174.15 177.00 169.90 172.70 0.0M
2025-01-14 170.00 174.60 166.00 171.90 0.0M
2025-01-13 172.15 181.80 162.35 168.50 0.1M
2025-01-10 187.60 189.10 177.70 181.75 0.0M
2025-01-09 207.90 207.90 187.75 189.15 0.0M
2025-01-08 201.00 201.00 195.25 197.60 0.0M
2025-01-07 197.25 204.85 196.85 202.85 0.0M
2025-01-06 205.75 208.35 195.35 196.80 0.0M
2025-01-03 203.40 208.75 202.85 204.95 0.0M
2025-01-02 207.60 209.95 201.00 203.35 0.0M
2025-01-01 212.00 213.00 207.25 207.80 0.0M