Electromed Inc (ELMD)

ELMD
🏛️ 미국 →
24.55
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2021-12-31 12.93 13.37 12.78 13.00 0.0M
2021-12-30 13.00 13.00 12.78 12.78 0.0M
2021-12-29 12.84 13.03 12.75 12.75 0.0M
2021-12-28 12.66 12.89 12.60 12.84 0.0M
2021-12-27 12.69 12.99 12.60 12.75 0.0M
2021-12-23 12.80 13.00 12.60 12.71 0.0M
2021-12-22 12.66 12.69 12.35 12.50 0.0M
2021-12-21 12.43 12.69 12.43 12.50 0.0M
2021-12-20 12.00 12.57 12.00 12.49 0.0M
2021-12-17 12.11 12.66 12.00 12.02 0.0M
2021-12-16 12.69 12.69 12.16 12.16 0.0M
2021-12-15 12.53 12.79 12.50 12.50 0.1M
2021-12-14 12.61 12.72 12.52 12.64 0.0M
2021-12-13 12.59 12.71 12.34 12.51 0.0M
2021-12-10 12.20 12.70 12.20 12.64 0.0M
2021-12-09 12.49 12.49 12.27 12.30 0.0M
2021-12-08 12.73 12.73 12.27 12.48 0.0M
2021-12-07 12.53 12.71 12.45 12.50 0.0M
2021-12-06 12.54 12.54 12.00 12.24 0.0M
2021-12-03 12.52 12.52 12.02 12.41 0.1M
2021-12-02 12.04 12.65 12.04 12.50 0.0M
2021-12-01 12.05 12.24 12.05 12.09 0.0M
2021-11-30 12.01 12.12 11.77 12.02 0.0M
2021-11-29 11.84 12.15 11.75 12.02 0.1M
2021-11-26 11.90 12.11 11.54 11.54 0.0M
2021-11-24 11.99 12.11 11.77 11.95 0.0M
2021-11-23 11.74 12.03 11.52 11.98 0.0M
2021-11-22 11.75 11.75 11.55 11.73 0.0M
2021-11-19 11.78 11.93 11.70 11.79 0.1M
2021-11-18 11.80 11.85 11.77 11.80 0.0M
2021-11-17 12.15 12.15 11.82 11.82 0.0M
2021-11-16 12.44 12.53 12.30 12.30 0.0M
2021-11-15 12.49 12.67 12.25 12.60 0.0M
2021-11-12 11.92 12.25 11.85 12.25 0.0M
2021-11-11 11.76 12.69 11.55 12.30 0.1M
2021-11-10 11.16 11.88 11.16 11.85 0.0M
2021-11-09 11.40 11.40 11.16 11.26 0.0M
2021-11-08 11.22 11.42 11.20 11.33 0.0M
2021-11-05 11.17 11.30 11.15 11.22 0.0M
2021-11-04 11.17 11.30 11.07 11.17 0.0M
2021-11-03 11.00 11.15 11.00 11.15 0.0M
2021-11-02 11.00 11.14 10.87 11.14 0.0M
2021-11-01 11.00 11.15 10.85 10.92 0.0M
2021-10-29 10.99 11.00 10.98 10.98 0.0M
2021-10-28 10.92 11.05 10.85 10.85 0.0M
2021-10-27 10.86 10.93 10.80 10.83 0.0M
2021-10-26 10.93 11.03 10.85 10.97 0.0M
2021-10-25 10.90 11.00 10.80 10.85 0.0M
2021-10-22 10.81 11.00 10.70 10.91 0.0M
2021-10-21 11.05 11.05 10.80 10.80 0.0M
2021-10-20 10.81 11.01 10.81 11.01 0.0M
2021-10-19 10.81 10.90 10.70 10.90 0.0M
2021-10-18 10.82 10.84 10.73 10.79 0.0M
2021-10-15 10.76 11.04 10.76 10.99 0.0M
2021-10-14 11.14 11.14 10.70 10.77 0.0M
2021-10-13 11.19 11.34 11.05 11.07 0.0M
2021-10-12 11.00 11.15 11.00 11.06 0.0M
2021-10-11 10.95 11.11 10.95 11.11 0.0M
2021-10-08 11.00 11.20 10.71 10.95 0.0M
2021-10-07 10.96 11.08 10.94 11.00 0.0M
2021-10-06 11.00 11.00 10.51 10.80 0.0M
2021-10-05 10.77 10.98 10.77 10.98 0.0M
2021-10-04 10.69 10.97 10.63 10.80 0.0M
2021-10-01 10.82 11.06 10.69 10.71 0.0M
2021-09-30 11.25 11.37 10.53 10.82 0.0M
2021-09-29 11.49 11.49 10.82 11.12 0.0M
2021-09-28 12.11 12.11 11.37 11.40 0.0M
2021-09-27 12.20 12.20 11.93 11.96 0.0M
2021-09-24 12.24 12.40 11.90 11.91 0.0M
2021-09-23 12.46 12.70 12.27 12.41 0.0M
2021-09-22 12.72 12.92 12.36 12.42 0.0M
2021-09-21 12.71 12.74 12.51 12.65 0.0M
2021-09-20 12.84 12.84 12.51 12.65 0.0M
2021-09-17 13.10 13.21 12.60 12.97 0.0M
2021-09-16 13.00 13.24 12.94 13.23 0.0M
2021-09-15 13.04 13.32 12.90 13.06 0.0M
2021-09-14 13.26 13.35 13.00 13.26 0.0M
2021-09-13 13.36 13.45 13.00 13.13 0.0M
2021-09-10 13.44 13.50 13.21 13.22 0.0M
2021-09-09 13.41 13.46 13.20 13.20 0.0M
2021-09-08 13.34 13.47 13.27 13.40 0.0M
2021-09-07 13.61 13.64 13.20 13.21 0.0M
2021-09-03 13.65 13.85 13.45 13.66 0.0M
2021-09-02 13.25 13.77 13.24 13.65 0.0M
2021-09-01 12.40 13.25 12.25 13.14 0.1M
2021-08-31 12.20 12.43 12.05 12.43 0.0M
2021-08-30 11.76 12.44 11.76 12.34 0.0M
2021-08-27 11.87 12.10 11.60 11.79 0.0M
2021-08-26 11.56 11.87 11.47 11.87 0.0M
2021-08-25 11.54 11.90 11.30 11.56 0.0M
2021-08-24 11.51 12.17 11.30 12.14 0.1M
2021-08-23 11.65 11.69 11.40 11.57 0.0M
2021-08-20 11.61 11.70 11.25 11.45 0.0M
2021-08-19 11.25 11.54 11.25 11.54 0.0M
2021-08-18 11.62 11.69 11.25 11.26 0.0M
2021-08-17 11.40 11.67 11.33 11.58 0.0M
2021-08-16 11.69 11.69 11.40 11.47 0.0M
2021-08-13 11.48 11.69 11.26 11.69 0.0M
2021-08-12 11.40 11.60 11.20 11.20 0.0M
2021-08-11 11.35 11.44 11.10 11.44 0.1M
2021-08-10 11.45 11.75 11.02 11.37 0.0M
2021-08-09 11.45 11.45 11.31 11.44 0.0M
2021-08-06 11.40 11.47 11.26 11.30 0.0M
2021-08-05 11.30 11.50 11.25 11.42 0.0M
2021-08-04 11.51 11.84 11.41 11.42 0.0M
2021-08-03 11.49 11.72 11.41 11.66 0.0M
2021-08-02 11.65 11.68 11.45 11.45 0.0M
2021-07-30 11.76 11.87 11.55 11.74 0.0M
2021-07-29 11.77 11.92 11.55 11.57 0.0M
2021-07-28 12.09 12.20 11.80 11.88 0.0M
2021-07-27 12.00 12.18 11.99 12.18 0.0M
2021-07-26 12.04 12.21 11.90 12.21 0.1M
2021-07-23 11.65 12.00 11.56 12.00 0.0M
2021-07-22 11.77 11.93 11.57 11.85 0.0M
2021-07-21 11.65 11.91 11.50 11.71 0.0M
2021-07-20 11.53 11.85 11.53 11.71 0.1M
2021-07-19 11.50 11.74 11.44 11.66 0.0M
2021-07-16 11.60 11.97 11.60 11.66 0.0M
2021-07-15 11.69 11.99 11.66 11.86 0.0M
2021-07-14 11.63 11.76 11.52 11.76 0.0M
2021-07-13 11.86 11.86 11.45 11.59 0.0M
2021-07-12 11.64 11.83 11.45 11.81 0.0M
2021-07-09 11.73 11.86 11.45 11.73 0.0M
2021-07-08 11.75 11.89 11.51 11.75 0.0M
2021-07-07 11.52 11.86 11.40 11.84 0.0M
2021-07-06 11.36 11.66 11.30 11.57 0.1M
2021-07-02 11.36 11.71 11.23 11.62 0.0M
2021-07-01 11.29 11.54 11.15 11.35 0.1M
2021-06-30 11.32 11.42 11.19 11.29 0.0M
2021-06-29 11.49 11.49 11.09 11.19 0.0M
2021-06-28 11.81 12.00 11.14 11.44 0.1M
2021-06-25 11.23 12.00 11.06 11.72 1.0M
2021-06-24 10.93 11.38 10.59 11.36 0.1M
2021-06-23 11.02 11.10 10.84 10.99 0.1M
2021-06-22 11.35 11.39 10.96 11.05 0.1M
2021-06-21 11.17 11.30 10.81 11.25 0.1M
2021-06-18 10.31 11.14 10.31 11.10 0.1M
2021-06-17 10.51 10.65 10.41 10.49 0.1M
2021-06-16 10.60 10.74 10.50 10.54 0.1M
2021-06-15 10.74 10.99 10.47 10.55 0.2M
2021-06-14 10.76 10.94 10.58 10.74 0.1M
2021-06-11 11.15 11.24 10.71 10.86 0.0M
2021-06-10 10.98 11.46 10.91 11.13 0.1M
2021-06-09 10.92 11.05 10.80 10.96 0.1M
2021-06-08 10.69 10.86 10.60 10.79 0.1M
2021-06-07 11.09 11.09 10.51 10.55 0.1M
2021-06-04 10.89 11.09 10.50 10.94 0.1M
2021-06-03 10.16 10.81 10.10 10.80 0.1M
2021-06-02 9.96 10.35 9.96 10.30 0.1M
2021-06-01 9.85 10.22 9.82 10.19 0.1M
2021-05-28 9.81 10.20 9.52 9.86 0.1M
2021-05-27 9.42 9.64 9.27 9.64 0.1M
2021-05-26 9.40 9.69 9.28 9.33 0.1M
2021-05-25 9.46 9.68 9.27 9.43 0.1M
2021-05-24 9.89 9.89 9.21 9.27 0.0M
2021-05-21 9.89 9.98 9.37 9.70 0.0M
2021-05-20 9.28 9.74 9.26 9.64 0.0M
2021-05-19 9.03 9.47 9.01 9.28 0.0M
2021-05-18 9.59 9.62 9.07 9.11 0.1M
2021-05-17 9.85 9.96 9.47 9.55 0.0M
2021-05-14 8.98 9.96 8.98 9.78 0.1M
2021-05-13 9.26 9.46 9.05 9.09 0.1M
2021-05-12 9.86 9.92 9.03 9.26 0.1M
2021-05-11 10.00 10.22 9.82 10.05 0.0M
2021-05-10 9.70 10.10 9.60 10.03 0.1M
2021-05-07 9.49 9.81 9.48 9.66 0.1M
2021-05-06 9.90 9.91 9.55 9.62 0.0M
2021-05-05 10.02 10.05 9.80 9.81 0.0M
2021-05-04 9.87 9.97 9.87 9.91 0.0M
2021-05-03 9.77 10.06 9.77 10.05 0.0M
2021-04-30 9.76 9.97 9.72 9.77 0.0M
2021-04-29 10.14 10.14 9.78 9.87 0.0M
2021-04-28 10.08 10.10 9.99 10.03 0.0M
2021-04-27 10.01 10.07 9.95 10.01 0.0M
2021-04-26 10.01 10.15 9.89 9.90 0.1M
2021-04-23 10.00 10.13 10.00 10.04 0.0M
2021-04-22 10.33 10.46 10.00 10.00 0.0M
2021-04-21 10.05 10.44 10.05 10.37 0.0M
2021-04-20 10.02 10.27 10.00 10.10 0.0M
2021-04-19 10.15 10.28 9.92 10.03 0.1M
2021-04-16 10.03 10.45 10.00 10.22 0.1M
2021-04-15 10.13 10.30 10.00 10.02 0.1M
2021-04-14 10.09 10.47 10.09 10.09 0.0M
2021-04-13 10.02 10.18 10.00 10.09 0.0M
2021-04-12 10.22 10.30 10.00 10.05 0.0M
2021-04-09 10.23 10.32 10.00 10.05 0.1M
2021-04-08 10.26 10.29 10.10 10.17 0.0M
2021-04-07 10.14 10.24 10.05 10.07 0.1M
2021-04-06 10.17 10.48 10.02 10.17 0.0M
2021-04-05 10.99 10.99 10.00 10.10 0.0M
2021-04-01 10.72 11.08 10.64 10.99 0.0M
2021-03-31 11.34 11.82 10.54 10.54 0.1M
2021-03-30 10.38 11.46 10.20 11.36 0.1M
2021-03-29 10.50 10.59 10.15 10.20 0.1M
2021-03-26 10.73 10.84 10.50 10.61 0.0M
2021-03-25 10.81 10.91 10.33 10.63 0.0M
2021-03-24 10.94 11.21 10.63 10.63 0.0M
2021-03-23 10.93 11.24 10.76 10.94 0.0M
2021-03-22 10.84 11.25 10.61 11.14 0.1M
2021-03-19 11.19 11.41 10.66 10.71 0.1M
2021-03-18 11.76 11.98 11.25 11.28 0.0M
2021-03-17 11.56 11.91 11.16 11.78 0.1M
2021-03-16 12.00 12.00 11.51 11.54 0.0M
2021-03-15 12.26 12.30 11.91 11.98 0.0M
2021-03-12 11.92 12.39 11.92 12.13 0.0M
2021-03-11 11.93 12.15 11.84 12.05 0.1M
2021-03-10 11.79 12.15 11.79 12.01 0.1M
2021-03-09 12.14 12.18 11.70 11.81 0.1M
2021-03-08 12.09 12.27 11.82 12.05 0.1M
2021-03-05 12.11 12.11 11.51 11.97 0.1M
2021-03-04 11.82 12.27 11.53 12.11 0.1M
2021-03-03 11.62 12.09 11.42 11.77 0.1M
2021-03-02 11.29 11.57 11.02 11.52 0.1M
2021-03-01 10.97 11.26 10.82 11.26 0.0M
2021-02-26 10.83 11.00 10.56 10.56 0.0M
2021-02-25 10.50 11.08 10.50 10.78 0.1M
2021-02-24 10.55 10.85 10.33 10.50 0.1M
2021-02-23 10.81 10.81 10.30 10.54 0.1M
2021-02-22 11.00 11.22 10.85 10.86 0.1M
2021-02-19 10.91 11.48 10.91 11.10 0.0M
2021-02-18 11.07 11.15 10.78 10.85 0.0M
2021-02-17 11.37 11.37 11.11 11.13 0.0M
2021-02-16 11.36 11.79 11.19 11.39 0.1M
2021-02-12 11.40 11.57 11.12 11.45 0.1M
2021-02-11 12.12 12.23 11.31 11.58 0.1M
2021-02-10 11.99 12.55 11.69 12.14 0.3M
2021-02-09 10.91 11.28 10.71 11.25 0.1M
2021-02-08 10.99 11.24 10.74 10.91 0.1M
2021-02-05 10.35 10.89 10.07 10.76 0.1M
2021-02-04 10.19 10.29 9.92 10.24 0.1M
2021-02-03 10.07 10.25 9.95 10.25 0.0M
2021-02-02 10.17 10.26 9.85 10.19 0.0M
2021-02-01 9.95 10.16 9.83 10.16 0.0M
2021-01-29 10.04 10.05 9.59 9.94 0.0M
2021-01-28 10.06 10.11 9.88 10.00 0.0M
2021-01-27 10.09 10.23 9.80 9.96 0.1M
2021-01-26 10.16 10.42 10.07 10.39 0.0M
2021-01-25 10.16 10.60 10.00 10.28 0.1M
2021-01-22 10.11 10.15 9.90 10.05 0.0M
2021-01-21 10.12 10.15 9.90 9.97 0.0M
2021-01-20 10.19 10.55 10.04 10.13 0.1M
2021-01-19 10.05 10.30 9.88 10.29 0.1M
2021-01-15 10.31 10.31 9.92 9.95 0.0M
2021-01-14 10.15 10.48 10.15 10.31 0.0M
2021-01-13 9.87 10.20 9.84 10.10 0.0M
2021-01-12 10.03 10.08 9.79 9.80 0.0M
2021-01-11 10.01 10.17 10.00 10.01 0.0M
2021-01-08 10.57 10.66 10.01 10.21 0.1M
2021-01-07 10.27 10.50 10.10 10.40 0.1M
2021-01-06 10.00 10.58 10.00 10.09 0.1M
2021-01-05 9.71 9.95 9.70 9.82 0.0M
2021-01-04 9.97 10.00 9.51 9.81 0.0M