E L Forge Ltd (ELFR)

ELFR
🏛️ 인도 →
19.99
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
2024-12-31 34.62 34.65 32.40 33.07 0.0M
2024-12-30 35.75 35.75 32.48 33.08 0.0M
2024-12-27 33.99 34.20 33.00 34.18 0.0M
2024-12-26 34.20 34.92 32.49 32.69 0.1M
2024-12-24 36.56 36.56 34.20 34.20 0.0M
2024-12-23 36.10 37.99 35.83 35.99 0.1M
2024-12-20 39.69 40.48 37.71 37.71 0.1M
2024-12-19 36.35 40.17 36.35 39.69 0.3M
2024-12-18 39.21 39.40 38.26 38.26 0.0M
2024-12-17 44.42 44.42 40.20 40.27 0.4M
2024-12-16 41.80 42.31 41.20 42.31 0.0M
2024-12-13 40.10 40.30 37.01 40.30 0.1M
2024-12-12 35.01 38.39 35.00 38.39 0.0M
2024-12-11 39.44 39.44 36.57 36.57 0.0M
2024-12-10 38.54 38.54 37.25 38.49 0.1M
2024-12-09 36.00 36.71 35.67 36.71 0.1M
2024-12-06 35.00 35.30 34.01 34.97 0.0M
2024-12-05 34.37 34.99 33.75 34.00 0.0M
2024-12-04 34.89 35.00 33.61 34.36 0.1M
2024-12-03 33.97 34.00 33.01 33.49 0.0M
2024-12-02 32.61 35.00 32.61 33.97 0.1M
2024-11-29 34.98 34.98 33.08 34.03 0.0M
2024-11-28 34.69 34.69 32.50 33.71 0.0M
2024-11-27 33.90 34.50 32.20 34.09 0.0M
2024-11-26 34.00 34.90 32.83 33.11 0.0M
2024-11-25 33.95 34.08 32.51 33.84 0.0M
2024-11-22 33.70 33.97 31.61 32.46 0.0M
2024-11-21 34.70 34.70 32.35 32.58 0.0M
2024-11-19 32.00 33.10 32.00 33.10 0.0M
2024-11-18 33.42 33.49 31.36 31.53 0.0M
2024-11-14 31.34 32.90 29.78 32.89 0.1M
2024-11-13 33.99 33.99 30.87 31.34 0.0M
2024-11-12 34.87 35.19 32.48 32.49 0.1M
2024-11-11 34.19 34.24 33.50 34.18 0.1M
2024-11-08 33.71 33.71 31.60 32.61 0.0M
2024-11-07 32.58 32.59 31.10 32.13 0.1M
2024-11-06 29.01 31.17 29.01 31.10 0.0M
2024-11-05 29.72 30.70 28.50 29.69 0.0M
2024-11-04 29.35 29.35 27.11 29.35 0.1M
2024-11-01 27.96 27.96 27.96 27.96 0.0M
2024-10-31 26.63 26.63 26.62 26.63 0.0M
2024-10-30 25.37 25.37 24.70 25.37 0.0M
2024-10-29 23.03 24.17 22.10 24.17 0.0M
2024-10-28 23.75 25.44 23.02 23.02 0.1M
2024-10-25 24.99 25.00 24.23 24.23 0.0M
2024-10-24 26.84 26.84 25.50 25.50 0.1M
2024-10-23 26.84 26.84 26.84 26.84 0.0M
2024-10-22 28.18 30.98 28.18 28.25 0.0M
2024-10-21 32.37 32.37 29.42 29.66 0.0M
2024-10-18 30.80 32.05 29.52 30.96 0.1M
2024-10-17 30.84 30.89 29.44 30.89 0.1M
2024-10-16 28.02 29.42 28.02 29.42 0.0M
2024-10-15 28.98 29.34 28.01 28.02 0.1M
2024-10-14 29.52 29.52 28.90 29.48 0.1M
2024-10-11 28.12 28.12 28.12 28.12 0.0M
2024-10-10 27.57 27.57 27.57 27.57 0.0M
2024-10-09 26.59 27.03 26.59 27.03 0.0M
2024-10-08 26.33 26.52 26.33 26.50 0.0M
2024-10-07 27.00 27.00 26.86 26.86 0.0M
2024-10-04 27.40 27.40 27.40 27.40 0.0M
2024-10-03 29.00 29.00 27.95 27.95 0.0M
2024-10-01 29.29 29.29 28.15 28.51 0.0M
2024-09-30 28.12 28.72 28.00 28.72 0.0M
2024-09-27 28.10 28.19 28.10 28.17 0.0M
2024-09-26 28.57 28.64 28.57 28.64 0.0M
2024-09-25 29.20 29.20 28.20 29.15 0.0M
2024-09-24 27.52 28.64 27.52 28.64 0.1M
2024-09-23 28.08 28.08 28.08 28.08 0.0M
2024-09-20 29.81 29.81 28.65 28.65 0.1M
2024-09-19 29.23 29.23 29.23 29.23 0.0M
2024-09-18 29.82 29.82 29.82 29.82 0.0M
2024-09-17 30.42 30.42 30.42 30.42 0.0M
2024-09-16 31.04 31.04 31.04 31.04 0.0M
2024-09-13 31.67 31.67 31.67 31.67 0.0M
2024-09-12 32.31 32.31 32.31 32.31 0.0M
2024-09-11 33.63 34.00 32.96 32.96 0.1M
2024-09-10 33.63 33.63 33.59 33.63 0.1M
2024-09-09 32.98 32.98 32.98 32.98 0.0M
2024-09-06 32.34 32.34 32.34 32.34 0.1M
2024-09-05 31.39 31.71 28.69 31.71 0.2M
2024-09-04 30.20 30.20 30.20 30.20 0.1M
2024-09-03 28.77 28.77 28.77 28.77 0.1M
2024-09-02 27.40 27.40 27.40 27.40 0.1M
2024-08-30 25.38 26.10 25.38 26.10 0.1M
2024-08-29 26.00 26.00 24.06 24.86 0.0M
2024-08-28 25.94 26.90 24.53 25.05 0.0M
2024-08-27 23.55 25.94 23.48 25.82 0.1M
2024-08-26 26.05 26.05 24.20 24.71 0.1M
2024-08-23 24.81 24.81 24.81 24.81 0.1M
2024-08-22 24.33 24.33 24.33 24.33 0.1M
2024-08-21 23.86 23.86 23.86 23.86 0.0M
2024-08-20 23.40 23.40 23.40 23.40 0.0M
2024-08-19 22.95 22.95 22.95 22.95 0.0M
2024-08-16 22.35 22.51 22.35 22.50 0.0M
2024-08-14 22.68 22.68 22.30 22.35 0.0M
2024-08-13 22.69 22.69 22.68 22.68 0.0M
2024-08-12 23.61 23.61 23.14 23.14 0.0M
2024-08-09 22.92 23.61 22.92 23.61 0.0M
2024-08-08 23.15 23.15 23.15 23.15 0.0M
2024-08-07 23.62 23.62 23.62 23.62 0.0M
2024-08-06 24.09 24.10 24.09 24.10 0.0M
2024-08-05 24.58 24.58 24.58 24.58 0.0M
2024-08-02 26.10 26.10 25.08 25.08 0.0M
2024-08-01 25.60 25.60 25.59 25.59 0.0M
2024-07-31 24.62 25.10 24.62 25.10 0.0M
2024-07-30 24.65 24.66 24.60 24.61 0.0M
2024-07-29 24.66 24.66 24.66 24.66 0.0M
2024-07-26 24.18 24.18 24.18 24.18 0.0M
2024-07-25 23.71 23.71 23.71 23.71 0.0M
2024-07-24 22.35 23.25 22.35 23.25 0.0M
2024-07-23 22.80 22.80 22.80 22.80 0.0M
2024-07-22 23.26 23.26 23.26 23.26 0.0M
2024-07-19 23.74 23.74 23.73 23.73 0.0M
2024-07-18 24.21 24.21 24.21 24.21 0.0M
2024-07-16 24.71 25.47 24.70 24.70 0.1M
2024-07-15 28.58 28.58 25.86 26.00 0.3M
2024-07-12 27.22 27.22 27.22 27.22 0.0M
2024-07-11 25.50 25.93 25.50 25.93 0.0M
2024-07-10 24.62 24.72 22.38 24.70 0.2M
2024-07-09 22.90 23.55 22.00 23.55 0.1M
2024-07-08 22.43 22.43 21.34 22.43 0.1M
2024-07-05 21.37 21.37 21.37 21.37 0.0M
2024-07-04 20.95 20.96 20.95 20.96 0.0M
2024-07-03 20.55 20.55 20.55 20.55 0.0M
2024-07-02 20.15 20.15 20.15 20.15 0.0M
2024-07-01 19.73 19.76 19.73 19.76 0.0M
2024-06-28 20.13 20.13 20.13 20.13 0.0M
2024-06-27 20.65 20.91 20.54 20.54 0.1M
2024-06-26 20.95 20.95 20.95 20.95 0.0M
2024-06-25 21.37 21.37 21.37 21.37 0.0M
2024-06-24 21.06 21.80 21.06 21.80 0.0M
2024-06-21 21.48 21.48 21.48 21.48 0.0M
2024-06-20 21.91 21.91 21.91 21.91 0.0M
2024-06-19 22.34 22.35 22.34 22.35 0.0M
2024-06-18 23.71 23.71 22.79 22.79 0.1M
2024-06-14 23.25 23.25 23.20 23.25 0.0M
2024-06-13 22.80 22.80 22.80 22.80 0.0M
2024-06-12 22.36 22.36 22.36 22.36 0.0M
2024-06-11 21.93 21.93 21.93 21.93 0.0M
2024-06-10 21.50 21.50 21.50 21.50 0.0M
2024-06-07 21.08 21.08 21.08 21.08 0.0M
2024-06-06 20.67 20.67 20.67 20.67 0.0M
2024-06-05 20.27 20.27 20.27 20.27 0.1M
2024-06-04 20.68 20.68 20.02 20.68 0.1M
2024-06-03 20.28 20.28 20.28 20.28 0.0M
2024-05-31 19.89 19.89 19.89 19.89 0.0M
2024-05-30 19.50 19.50 19.50 19.50 0.0M
2024-05-29 19.12 19.12 19.12 19.12 0.0M
2024-05-28 18.75 18.75 18.75 18.75 0.0M
2024-05-27 18.39 18.39 18.39 18.39 0.0M
2024-05-24 17.68 18.03 17.68 18.03 0.0M
2024-05-23 17.68 17.68 17.68 17.68 0.0M
2024-05-22 18.04 18.04 18.04 18.04 0.0M
2024-05-21 18.45 18.45 18.40 18.40 0.0M
2024-05-18 18.77 18.77 18.77 18.77 0.0M
2024-05-17 19.11 19.19 17.40 19.15 0.0M
2024-05-16 18.27 18.28 17.57 18.28 0.0M
2024-05-15 17.35 17.41 16.72 17.41 0.0M
2024-05-14 15.80 16.59 15.79 16.59 0.0M
2024-05-13 14.60 15.80 14.60 15.80 0.0M
2024-05-10 15.05 15.05 15.05 15.05 0.0M
2024-05-09 15.84 15.84 15.84 15.84 0.0M
2024-05-08 16.35 17.45 16.35 16.67 0.1M
2024-05-07 16.91 18.67 16.91 17.21 0.2M
2024-05-06 17.79 17.79 17.79 17.79 0.0M
2024-05-03 18.72 18.72 18.72 18.72 0.0M
2024-05-02 19.70 19.70 19.70 19.70 0.0M
2024-04-30 22.71 22.71 20.55 20.73 0.1M
2024-04-29 21.63 21.63 21.63 21.63 0.0M
2024-04-26 20.60 20.60 20.60 20.60 0.0M
2024-04-25 19.62 19.62 19.50 19.62 0.0M
2024-04-24 18.69 18.69 17.81 18.69 0.1M
2024-04-23 17.80 17.80 17.80 17.80 0.0M
2024-04-22 16.96 16.96 16.96 16.96 0.0M
2024-04-19 14.85 16.17 14.85 16.16 0.1M
2024-04-18 14.51 15.47 14.51 15.40 0.1M
2024-04-16 14.90 14.90 14.31 14.74 0.0M
2024-04-15 14.20 14.30 13.13 14.27 0.0M
2024-04-12 13.25 13.63 12.88 13.62 0.2M
2024-04-10 13.24 13.78 12.58 12.99 0.0M
2024-04-09 13.10 14.16 13.05 13.24 0.0M
2024-04-08 13.82 14.45 13.30 13.49 0.1M
2024-04-05 14.00 14.35 13.60 13.98 0.0M
2024-04-04 14.40 14.49 13.68 14.10 0.1M
2024-04-03 14.14 14.55 13.17 14.40 0.0M
2024-04-02 14.65 14.67 13.50 13.86 0.1M
2024-04-01 14.25 14.25 13.50 13.98 0.0M
2024-03-28 13.48 14.40 13.48 13.85 0.1M
2024-03-27 15.47 15.47 14.18 14.18 0.1M
2024-03-26 14.99 14.99 13.90 14.92 0.3M
2024-03-22 14.28 14.28 14.00 14.28 0.2M
2024-03-21 13.60 13.60 13.60 13.60 0.1M
2024-03-20 12.96 12.96 12.96 12.96 0.0M
2024-03-19 12.35 12.35 12.35 12.35 0.0M
2024-03-18 11.77 11.77 11.77 11.77 0.0M
2024-03-15 11.21 11.21 11.21 11.21 0.0M
2024-03-14 10.68 10.68 10.00 10.68 0.1M
2024-03-13 10.18 10.18 10.18 10.18 0.0M
2024-03-12 9.70 9.70 9.70 9.70 0.0M
2024-03-11 10.20 10.20 9.24 9.24 0.1M
2024-03-07 10.23 10.70 9.72 9.72 0.0M
2024-03-06 10.00 10.45 9.98 10.23 0.0M
2024-03-05 11.05 11.60 10.50 10.50 0.0M
2024-03-04 11.63 12.21 11.05 11.05 0.1M
2024-03-02 11.75 12.79 11.59 11.59 0.0M
2024-03-01 13.35 13.38 12.12 12.20 0.0M
2024-02-29 12.60 12.75 11.60 12.75 0.0M
2024-02-28 12.61 12.61 12.00 12.15 0.0M
2024-02-27 12.00 12.60 12.00 12.01 0.0M
2024-02-26 12.00 12.01 11.35 12.00 0.0M
2024-02-23 11.00 12.04 10.90 11.91 0.0M
2024-02-22 12.60 12.60 11.40 11.47 0.0M
2024-02-21 12.90 12.90 11.70 12.00 0.0M
2024-02-20 12.50 12.51 11.80 12.30 0.0M
2024-02-19 11.65 12.23 11.65 11.92 0.0M
2024-02-16 11.80 12.00 11.55 11.65 0.0M
2024-02-15 12.00 12.05 11.80 12.00 0.0M
2024-02-14 11.50 12.00 11.50 12.00 0.0M
2024-02-13 12.05 12.55 11.50 12.05 0.0M
2024-02-12 12.91 12.91 12.05 12.05 0.0M
2024-02-09 12.70 12.79 12.00 12.30 0.0M
2024-02-08 12.80 12.92 12.18 12.19 0.0M
2024-02-07 13.21 13.63 12.80 12.82 0.1M
2024-02-06 12.40 12.99 12.40 12.99 0.0M
2024-02-05 12.68 13.30 12.10 12.38 0.0M
2024-02-02 12.70 12.70 11.85 12.68 0.0M
2024-02-01 12.50 12.89 12.06 12.10 0.0M
2024-01-31 12.35 12.90 12.10 12.69 0.0M
2024-01-30 12.61 13.15 12.61 12.65 0.0M
2024-01-29 12.54 13.16 12.54 12.58 0.0M
2024-01-25 12.75 13.00 12.30 12.54 0.0M
2024-01-24 13.97 13.97 12.65 12.75 0.0M
2024-01-23 14.71 14.71 13.31 13.31 0.1M
2024-01-20 13.35 14.01 13.10 14.01 0.0M
2024-01-19 13.50 13.83 13.00 13.35 0.0M
2024-01-18 12.80 13.18 12.02 13.18 0.0M
2024-01-17 12.80 13.40 12.35 12.56 0.0M
2024-01-16 14.09 14.09 12.75 12.98 0.1M
2024-01-15 13.93 13.93 13.10 13.42 0.1M
2024-01-12 13.27 13.27 13.27 13.27 0.0M
2024-01-11 12.64 12.64 12.59 12.64 0.0M
2024-01-10 12.00 12.04 11.50 12.04 0.0M
2024-01-09 11.81 11.81 11.35 11.47 0.0M
2024-01-08 11.28 11.28 10.75 11.25 0.0M
2024-01-05 11.00 11.21 10.50 10.75 0.0M
2024-01-04 10.60 11.00 10.50 10.68 0.0M
2024-01-03 10.20 11.13 10.20 10.56 0.0M
2024-01-02 10.43 11.45 10.43 10.60 0.0M
2024-01-01 10.45 10.95 10.20 10.95 0.0M