ELF Beauty

ELF
🏛️ 독일 →
109.65
마지막 업데이트: 2025-09-26
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
08:00 112.60 112.60 112.60 112.60 0.0K
12:15 112.70 112.70 112.70 112.70 0.0K
12:45 112.75 112.75 112.75 112.75 0.1K
16:00 113.40 113.40 113.40 113.40 0.0K
17:00 110.95 110.95 110.95 110.95 0.1K
17:10 110.70 110.70 110.70 110.70 0.2K
17:20 111.00 111.00 111.00 111.00 0.1K
17:45 110.50 110.50 110.50 110.50 0.5K
20:00 111.60 111.60 111.60 111.60 0.0K
21:15 109.65 109.65 109.65 109.65 0.0K
날짜 시가 고가 저가 종가 거래량
2025-09-26 112.60 113.40 109.65 109.65 0.0M
2025-09-25 110.80 111.70 107.90 111.50 0.0M
2025-09-24 115.10 116.45 109.80 109.80 0.0M
2025-09-23 115.60 118.65 115.15 115.15 0.0M
2025-09-22 119.90 119.90 116.20 116.20 0.0M
2025-09-19 123.65 126.40 119.05 120.25 0.0M
2025-09-18 126.15 126.90 123.30 124.60 0.0M
2025-09-17 120.10 127.00 120.10 124.50 0.0M
2025-09-16 121.60 123.50 119.35 120.45 0.0M
2025-09-15 114.50 123.00 114.50 123.00 0.0M
2025-09-12 118.75 120.00 114.75 114.80 0.0M
2025-09-11 115.85 117.30 114.45 116.35 0.0M
2025-09-10 117.25 118.95 112.90 113.90 0.0M
2025-09-09 116.60 119.00 115.85 119.00 0.0M
2025-09-08 115.30 117.05 113.55 114.15 0.0M
2025-09-05 113.80 117.95 112.55 113.15 0.0M
2025-09-04 113.25 117.35 111.60 116.60 0.0M
2025-09-03 107.80 112.00 107.00 112.00 0.0M
2025-09-02 106.30 107.80 103.50 107.05 0.0M
2025-09-01 106.35 107.85 106.20 106.45 0.0M
2025-08-29 111.50 113.20 106.10 106.85 0.0M
2025-08-28 106.20 112.00 106.20 111.00 0.0M
2025-08-27 99.28 107.95 99.28 107.25 0.0M
2025-08-26 98.64 98.64 97.10 98.00 0.0M
2025-08-25 102.10 102.90 96.48 99.00 0.0M
2025-08-22 99.50 102.10 99.50 100.50 0.0M
2025-08-21 104.50 104.55 98.20 100.40 0.0M
2025-08-20 103.95 103.95 100.10 102.55 0.0M
2025-08-19 107.10 107.15 103.50 103.50 0.0M
2025-08-18 98.72 105.00 98.44 105.00 0.0M
2025-08-15 102.40 103.80 99.28 99.50 0.0M
2025-08-14 104.35 106.35 101.20 103.75 0.0M
2025-08-13 100.80 105.75 99.24 104.90 0.0M
2025-08-12 96.98 101.20 96.04 100.35 0.0M
2025-08-11 87.02 98.00 87.02 97.86 0.0M
2025-08-08 86.48 90.32 86.10 87.92 0.0M
2025-08-07 83.62 87.74 80.92 87.74 0.0M
2025-08-06 95.74 97.24 93.16 96.12 0.0M
2025-08-05 101.70 102.35 94.56 95.00 0.0M
2025-08-04 100.30 101.80 97.94 100.35 0.0M
2025-08-01 106.15 106.15 99.56 100.25 0.0M
2025-07-31 107.35 108.90 105.35 106.95 0.0M
2025-07-30 102.95 108.35 102.95 108.00 0.0M
2025-07-29 104.25 105.55 102.50 104.00 0.0M
2025-07-28 104.15 105.10 102.75 105.10 0.0M
2025-07-25 100.95 103.45 100.75 102.80 0.0M
2025-07-24 99.14 100.85 99.14 100.60 0.0M
2025-07-23 98.40 102.50 98.40 99.60 0.0M
2025-07-22 94.80 99.50 94.80 99.02 0.0M
2025-07-21 101.95 102.80 95.56 95.56 0.0M
2025-07-18 96.44 101.55 95.08 101.55 0.0M
2025-07-17 93.02 96.32 93.02 95.96 0.0M
2025-07-16 92.44 93.58 90.02 91.88 0.0M
2025-07-15 90.70 94.48 90.58 92.34 0.0M
2025-07-14 94.24 94.32 90.70 90.70 0.0M
2025-07-11 98.08 98.50 93.64 93.64 0.0M
2025-07-10 99.26 101.00 98.60 98.60 0.0M
2025-07-09 100.85 101.15 98.18 100.70 0.0M
2025-07-08 103.35 105.65 97.08 99.92 0.0M
2025-07-07 112.20 112.20 103.90 103.90 0.0M
2025-07-04 111.75 112.55 109.95 109.95 0.0M
2025-07-03 109.05 112.60 109.05 111.75 0.0M
2025-07-02 108.50 109.75 107.85 109.60 0.0M
2025-07-01 106.20 110.00 104.15 107.40 0.0M
2025-06-30 109.00 109.90 106.35 106.35 0.0M
2025-06-27 107.40 107.40 105.00 106.35 0.0M
2025-06-26 106.65 108.25 104.20 105.60 0.0M
2025-06-25 105.00 106.15 103.55 105.95 0.0M
2025-06-24 106.30 108.60 104.45 105.20 0.0M
2025-06-23 104.60 105.90 101.30 105.90 0.0M
2025-06-20 105.25 106.85 101.20 104.15 0.0M
2025-06-19 106.80 106.80 106.05 106.30 0.0M
2025-06-18 107.80 110.20 106.20 106.35 0.0M
2025-06-17 107.20 110.55 104.55 110.55 0.0M
2025-06-16 109.40 110.45 108.00 108.35 0.0M
2025-06-13 110.75 112.40 105.65 109.75 0.0M
2025-06-12 106.60 111.80 105.05 110.70 0.0M
2025-06-11 103.75 108.15 102.20 107.40 0.0M
2025-06-10 103.30 106.50 101.45 102.85 0.0M
2025-06-09 104.10 105.00 101.20 103.40 0.0M
2025-06-06 99.42 104.45 99.40 103.95 0.0M
2025-06-05 103.35 103.50 99.74 100.20 0.0M
2025-06-04 101.45 102.45 99.52 102.45 0.0M
2025-06-03 99.82 101.25 97.96 100.50 0.0M
2025-06-02 99.80 101.25 96.28 98.66 0.0M
2025-05-30 97.02 102.25 96.50 99.00 0.0M
2025-05-29 84.38 106.60 83.70 96.90 0.0M
2025-05-28 81.08 82.04 78.86 81.12 0.0M
2025-05-27 73.32 81.14 73.14 81.14 0.0M
2025-05-26 73.46 74.46 73.00 73.00 0.0M
2025-05-23 73.58 74.00 69.20 74.00 0.0M
2025-05-22 70.12 73.34 69.00 73.34 0.0M
2025-05-21 70.34 71.58 69.24 69.24 0.0M
2025-05-20 70.22 72.50 70.16 71.82 0.0M
2025-05-19 69.90 70.60 68.48 70.50 0.0M
2025-05-16 69.80 71.40 69.22 71.08 0.0M
2025-05-15 69.10 69.84 67.16 69.76 0.0M
2025-05-14 70.18 71.00 68.56 69.24 0.0M
2025-05-13 67.34 70.20 66.42 70.20 0.0M
2025-05-12 62.02 68.12 62.02 66.70 0.0M
2025-05-09 59.86 61.44 59.68 59.70 0.0M
2025-05-08 59.02 61.38 59.00 60.40 0.0M
2025-05-07 61.24 61.32 57.46 58.74 0.0M
2025-05-06 59.96 60.04 58.46 59.32 0.0M
2025-05-05 59.94 60.84 58.92 60.40 0.0M
2025-05-02 55.06 60.00 54.14 60.00 0.0M
2025-04-30 54.82 54.90 53.42 54.28 0.0M
2025-04-29 54.72 54.94 53.86 54.28 0.0M
2025-04-28 54.16 54.58 53.58 54.28 0.0M
2025-04-25 54.12 54.92 52.40 54.44 0.0M
2025-04-24 50.80 53.04 49.88 53.00 0.0M
2025-04-23 50.98 54.14 50.38 50.98 0.0M
2025-04-22 46.80 47.74 45.56 47.46 0.0M
2025-04-17 44.66 45.62 44.21 45.62 0.0M
2025-04-16 45.47 45.85 43.50 43.82 0.0M
2025-04-15 47.10 47.74 46.01 46.24 0.0M
2025-04-14 47.88 49.50 47.00 47.48 0.0M
2025-04-11 48.24 48.24 45.50 46.82 0.0M
2025-04-10 51.60 53.20 46.54 47.39 0.0M
2025-04-09 44.28 51.70 44.28 50.02 0.0M
2025-04-08 50.66 51.50 45.85 46.49 0.0M
2025-04-07 48.19 52.68 45.50 48.86 0.0M
2025-04-04 50.20 51.00 46.42 49.99 0.0M
2025-04-03 56.74 59.50 49.47 49.47 0.0M
2025-04-02 58.52 63.44 58.26 62.06 0.0M
2025-04-01 57.58 60.60 57.58 58.64 0.0M
2025-03-31 60.26 60.26 57.42 58.18 0.0M
2025-03-28 60.72 62.26 59.28 60.42 0.0M
2025-03-27 59.90 61.08 59.10 60.00 0.0M
2025-03-26 60.78 61.16 59.42 60.04 0.0M
2025-03-25 60.46 61.70 59.68 59.98 0.0M
2025-03-24 59.06 60.66 58.24 60.66 0.0M
2025-03-21 58.06 58.84 56.48 58.84 0.0M
2025-03-20 59.22 59.62 57.86 57.86 0.0M
2025-03-19 57.70 60.32 57.70 58.20 0.0M
2025-03-18 60.60 61.58 57.36 58.16 0.0M
2025-03-17 62.70 62.98 59.72 61.00 0.0M
2025-03-14 59.74 62.58 59.00 62.50 0.0M
2025-03-13 63.14 63.32 58.16 58.16 0.0M
2025-03-12 65.02 65.80 60.28 62.38 0.0M
2025-03-11 68.20 69.16 62.18 64.22 0.0M
2025-03-10 65.00 71.30 62.94 67.64 0.0M
2025-03-07 59.60 65.04 59.02 64.38 0.0M
2025-03-06 59.52 60.90 58.12 59.78 0.0M
2025-03-05 61.54 62.30 59.50 59.50 0.0M
2025-03-04 61.90 61.90 58.76 59.98 0.0M
2025-03-03 67.04 68.28 60.84 60.84 0.0M
2025-02-28 66.92 67.94 66.18 67.94 0.0M
2025-02-27 68.32 69.98 66.70 67.52 0.0M
2025-02-26 70.08 70.52 68.04 68.50 0.0M
2025-02-25 71.34 71.34 67.86 69.24 0.0M
2025-02-24 72.06 73.00 70.00 71.90 0.0M
2025-02-21 68.46 73.04 68.02 71.60 0.0M
2025-02-20 70.74 71.22 67.80 67.80 0.0M
2025-02-19 69.80 71.00 69.00 70.48 0.0M
2025-02-18 70.38 72.32 69.00 69.46 0.0M
2025-02-17 70.14 70.36 69.16 69.52 0.0M
2025-02-14 72.00 72.72 68.02 70.08 0.0M
2025-02-13 72.32 74.98 71.00 71.00 0.0M
2025-02-12 74.42 74.42 70.22 72.54 0.0M
2025-02-11 71.02 74.26 69.60 74.08 0.0M
2025-02-10 69.38 71.26 67.20 71.26 0.0M
2025-02-07 65.00 70.50 61.34 68.92 0.0M
2025-02-06 84.96 86.02 83.02 85.36 0.0M
2025-02-05 85.88 87.00 82.50 83.80 0.0M
2025-02-04 92.68 93.50 83.20 84.88 0.0M
2025-02-03 96.00 96.96 90.38 91.28 0.0M
2025-01-31 102.50 104.40 96.62 96.62 0.0M
2025-01-30 101.75 103.30 101.50 103.30 0.0M
2025-01-29 102.45 102.85 101.00 101.70 0.0M
2025-01-28 100.50 103.35 97.74 102.45 0.0M
2025-01-27 105.55 105.55 99.18 99.20 0.0M
2025-01-24 113.85 113.95 105.05 106.45 0.0M
2025-01-23 111.25 113.65 111.25 113.30 0.0M
2025-01-22 114.05 114.90 110.20 112.65 0.0M
2025-01-21 121.75 123.55 113.70 113.70 0.0M
2025-01-20 123.05 124.35 122.20 123.70 0.0M
2025-01-17 131.95 131.95 124.50 124.90 0.0M
2025-01-16 124.95 130.50 124.95 130.50 0.0M
2025-01-15 128.75 131.55 123.75 125.25 0.0M
2025-01-14 130.40 132.40 128.40 128.40 0.0M
2025-01-13 124.05 128.75 122.95 127.85 0.0M
2025-01-10 121.00 125.25 119.20 122.70 0.0M
2025-01-09 122.65 123.80 122.10 123.80 0.0M
2025-01-08 124.80 124.80 120.75 123.90 0.0M
2025-01-07 121.75 127.55 121.10 123.65 0.0M
2025-01-06 120.60 127.85 120.60 121.80 0.0M
2025-01-03 119.05 122.20 118.00 121.65 0.0M
2025-01-02 120.15 123.80 120.15 120.65 0.0M