Elin Electronics Ltd (ELIE)

ELIE
🏛️ 인도 →
202.91
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
2023-12-29 149.20 149.90 147.65 147.85 0.1M
2023-12-28 148.15 152.30 146.20 149.20 0.2M
2023-12-27 149.00 149.00 146.00 148.10 0.1M
2023-12-26 147.80 148.45 146.45 147.65 0.1M
2023-12-22 149.70 149.70 147.15 147.80 0.1M
2023-12-21 144.25 149.55 143.95 148.55 0.1M
2023-12-20 149.25 151.45 144.50 145.65 0.2M
2023-12-19 151.25 151.25 148.80 149.95 0.1M
2023-12-18 151.70 152.60 150.00 150.55 0.1M
2023-12-15 149.00 153.10 148.10 151.05 0.4M
2023-12-14 149.30 150.20 147.55 147.95 0.1M
2023-12-13 150.00 150.40 147.80 148.20 0.1M
2023-12-12 151.80 153.40 148.60 149.20 0.2M
2023-12-11 152.75 154.30 150.00 150.80 0.2M
2023-12-08 155.75 156.40 152.25 152.75 0.1M
2023-12-07 151.80 156.80 151.10 155.75 0.2M
2023-12-06 152.15 153.65 150.80 152.50 0.1M
2023-12-05 149.90 152.65 149.20 151.60 0.2M
2023-12-04 154.35 154.80 149.00 149.30 0.3M
2023-12-01 152.30 153.90 151.10 151.95 0.1M
2023-11-30 152.00 152.30 150.30 151.20 0.1M
2023-11-29 152.95 153.35 150.05 151.25 0.1M
2023-11-28 153.00 153.90 151.35 151.90 0.2M
2023-11-24 151.70 153.90 151.50 152.40 0.1M
2023-11-23 152.70 154.30 151.25 152.25 0.1M
2023-11-22 150.00 154.90 149.95 151.90 0.1M
2023-11-21 152.80 154.05 150.00 150.65 0.2M
2023-11-20 154.95 155.40 151.10 151.75 0.2M
2023-11-17 152.95 156.35 152.95 153.95 0.2M
2023-11-16 155.00 156.45 151.70 152.80 0.2M
2023-11-15 153.85 158.05 152.05 155.00 0.3M
2023-11-13 155.00 155.10 151.40 152.35 0.2M
2023-11-12 154.00 155.70 152.85 154.40 0.1M
2023-11-10 154.90 157.45 150.35 152.80 0.3M
2023-11-09 163.75 166.40 154.40 154.90 0.7M
2023-11-08 173.65 176.10 160.10 162.15 0.7M
2023-11-07 172.65 176.60 169.30 171.95 0.3M
2023-11-06 171.00 172.20 167.55 171.05 0.2M
2023-11-03 170.70 174.00 168.05 171.50 0.3M
2023-11-02 163.05 172.00 163.05 169.60 0.2M
2023-11-01 163.35 165.55 161.05 162.45 0.1M
2023-10-31 164.85 166.65 161.50 162.55 0.1M
2023-10-30 165.50 166.15 162.25 164.20 0.1M
2023-10-27 163.30 167.30 163.10 165.60 0.2M
2023-10-26 158.35 163.50 154.20 162.75 0.3M
2023-10-25 164.95 168.40 155.20 158.50 0.4M
2023-10-23 177.65 179.20 158.45 161.65 0.5M
2023-10-20 180.25 183.80 175.20 175.80 0.2M
2023-10-19 180.00 181.45 176.30 179.55 0.2M
2023-10-18 183.05 186.30 178.95 180.05 0.2M
2023-10-17 184.30 186.80 182.35 183.15 0.2M
2023-10-16 185.70 187.10 182.15 182.90 0.2M
2023-10-13 185.00 194.35 182.20 184.60 0.5M
2023-10-12 185.90 188.00 183.15 185.90 0.2M
2023-10-11 188.00 191.00 182.55 184.50 0.3M
2023-10-10 180.15 193.00 180.15 185.00 0.7M
2023-10-09 185.85 185.85 175.75 178.15 0.4M
2023-10-06 192.90 193.10 185.30 187.80 0.5M
2023-10-05 174.90 194.10 174.90 191.20 2.4M
2023-10-04 175.00 180.40 172.10 173.25 0.5M
2023-10-03 171.05 181.00 169.00 175.60 0.4M
2023-09-29 171.50 176.00 167.60 172.50 0.4M
2023-09-28 166.00 173.00 163.75 169.40 0.4M
2023-09-27 161.65 167.90 161.00 164.40 0.4M
2023-09-26 163.20 164.80 161.00 162.05 0.1M
2023-09-25 163.00 164.75 162.00 163.20 0.1M
2023-09-22 164.25 165.15 161.30 163.25 0.1M
2023-09-21 165.45 166.45 163.50 163.80 0.1M
2023-09-20 162.00 166.90 161.45 165.55 0.2M
2023-09-18 166.45 168.55 162.05 163.30 0.2M
2023-09-15 170.60 171.40 164.60 165.30 0.2M
2023-09-14 167.20 172.40 167.20 170.55 0.2M
2023-09-13 163.00 168.00 161.30 167.20 0.2M
2023-09-12 175.00 177.60 157.95 163.00 0.6M
2023-09-11 177.95 179.00 171.30 173.35 0.3M
2023-09-08 180.45 182.50 175.50 176.60 0.3M
2023-09-07 172.10 180.85 172.10 179.00 0.7M
2023-09-06 178.20 179.95 170.05 171.55 0.4M
2023-09-05 182.45 182.45 175.65 178.10 0.5M
2023-09-04 179.00 184.95 175.60 180.30 1.3M
2023-09-01 159.00 178.20 159.00 176.85 2.7M
2023-08-31 163.75 165.75 156.50 157.40 0.4M
2023-08-30 165.70 167.75 162.50 163.70 0.4M
2023-08-29 165.00 167.10 163.60 164.30 0.3M
2023-08-28 158.00 165.85 156.05 163.30 1.0M
2023-08-25 160.00 160.40 154.40 157.90 0.2M
2023-08-24 159.90 161.50 158.90 160.00 0.3M
2023-08-23 157.35 161.40 155.40 158.80 0.6M
2023-08-22 149.45 159.25 148.50 156.40 0.9M
2023-08-21 149.85 149.90 147.00 148.55 0.1M
2023-08-18 147.95 151.00 147.65 148.95 0.1M
2023-08-17 147.10 151.70 146.75 148.20 0.2M
2023-08-16 146.10 148.50 144.00 147.15 0.2M
2023-08-14 144.30 148.30 141.30 146.65 0.2M
2023-08-11 144.50 145.85 142.00 143.45 0.2M
2023-08-10 151.00 151.70 141.20 143.10 0.5M
2023-08-09 148.45 152.80 147.50 150.80 0.1M
2023-08-08 147.90 151.10 147.00 149.10 0.2M
2023-08-07 151.80 153.75 145.60 147.40 0.2M
2023-08-04 150.95 151.90 150.00 151.05 0.1M
2023-08-03 152.90 153.50 148.75 150.35 0.1M
2023-08-02 152.75 153.00 148.90 151.75 0.1M
2023-08-01 149.20 155.00 148.60 152.55 0.3M
2023-07-31 149.00 149.90 147.60 148.45 0.1M
2023-07-28 146.85 151.65 144.60 149.10 0.3M
2023-07-27 149.80 150.90 145.80 146.25 0.1M
2023-07-26 149.85 150.00 147.90 148.45 0.1M
2023-07-25 149.05 150.35 148.00 148.60 0.1M
2023-07-24 150.85 151.45 148.00 149.05 0.2M
2023-07-21 151.75 151.80 148.30 150.30 0.2M
2023-07-20 152.00 153.95 150.50 151.20 0.2M
2023-07-19 153.55 154.40 150.35 151.95 0.2M
2023-07-18 157.85 158.50 152.00 152.85 0.2M
2023-07-17 158.95 159.90 157.00 157.25 0.2M
2023-07-14 153.65 158.05 152.95 157.25 0.2M
2023-07-13 155.00 160.50 151.25 152.65 0.4M
2023-07-12 158.90 160.50 154.50 154.90 0.3M
2023-07-11 160.60 162.40 155.10 157.40 0.3M
2023-07-10 163.60 166.80 158.30 159.40 0.4M
2023-07-07 164.05 166.50 161.60 163.05 0.3M
2023-07-06 171.50 171.95 164.20 164.80 0.9M
2023-07-05 173.05 175.00 170.45 171.25 0.3M
2023-07-04 177.95 181.50 172.50 173.85 0.6M
2023-07-03 171.65 178.00 170.10 176.40 0.6M
2023-06-30 172.00 174.50 169.20 170.80 0.3M
2023-06-28 176.00 179.00 171.00 172.00 0.5M
2023-06-27 166.10 178.95 166.10 174.65 1.2M
2023-06-26 165.35 168.00 163.35 165.10 0.2M
2023-06-23 166.25 169.90 161.50 165.35 0.3M
2023-06-22 167.05 170.85 164.10 166.00 0.2M
2023-06-21 164.90 170.95 163.05 169.20 0.5M
2023-06-20 165.00 172.00 162.60 163.70 0.5M
2023-06-19 169.35 169.90 164.25 165.20 0.3M
2023-06-16 171.30 172.45 167.50 168.30 0.4M
2023-06-15 171.50 176.00 170.10 171.60 1.0M
2023-06-14 162.40 173.50 159.05 169.90 2.0M
2023-06-13 164.00 166.50 158.00 161.05 0.9M
2023-06-12 147.75 168.65 147.25 162.10 2.6M
2023-06-09 142.95 147.70 140.10 146.80 0.3M
2023-06-08 145.00 147.60 140.40 141.85 0.2M
2023-06-07 144.90 146.35 144.00 144.55 0.2M
2023-06-06 144.45 144.95 141.80 143.80 0.2M
2023-06-05 142.00 144.75 140.20 143.95 0.4M
2023-06-02 136.50 141.85 135.60 140.15 0.2M
2023-06-01 135.20 137.95 133.60 135.20 0.5M
2023-05-31 139.20 139.40 131.50 134.35 0.7M
2023-05-30 153.45 153.70 136.70 140.60 0.9M
2023-05-29 151.10 155.90 150.50 152.90 0.6M
2023-05-26 149.20 152.30 147.30 149.95 0.4M
2023-05-25 155.85 159.00 145.50 148.00 0.9M
2023-05-24 146.95 158.90 146.95 153.85 0.9M
2023-05-23 142.35 152.65 142.30 146.40 0.9M
2023-05-22 136.30 142.00 133.00 141.20 0.3M
2023-05-19 136.15 136.50 133.00 135.95 0.1M
2023-05-18 136.20 138.00 134.50 135.25 0.1M
2023-05-17 134.20 137.45 132.95 135.15 0.2M
2023-05-16 134.00 135.40 133.15 133.45 0.1M
2023-05-15 129.45 135.00 128.60 133.40 0.4M
2023-05-12 129.35 133.00 128.70 128.95 0.2M
2023-05-11 131.40 132.75 128.75 128.95 0.2M
2023-05-10 132.00 133.00 129.50 130.00 0.2M
2023-05-09 133.00 133.50 130.70 131.00 0.2M
2023-05-08 135.85 139.50 131.65 132.05 0.4M
2023-05-05 136.85 143.45 134.55 134.90 0.3M
2023-05-04 134.00 143.90 134.00 136.85 0.4M
2023-05-03 133.35 135.05 131.95 133.75 0.1M
2023-05-02 135.15 138.05 133.10 133.40 0.1M
2023-04-28 132.30 136.50 130.80 134.50 0.2M
2023-04-27 129.85 132.50 129.00 131.45 0.1M
2023-04-26 127.70 132.65 127.60 129.85 0.1M
2023-04-25 128.80 129.75 127.05 127.50 0.1M
2023-04-24 133.20 133.20 128.55 128.85 0.1M
2023-04-21 133.55 134.15 130.00 132.15 0.1M
2023-04-20 134.60 135.70 132.40 133.55 0.1M
2023-04-19 135.00 137.50 132.55 133.35 0.1M
2023-04-18 134.40 136.90 133.85 134.70 0.1M
2023-04-17 136.05 139.95 134.10 134.60 0.1M
2023-04-13 136.45 137.60 133.00 134.10 0.1M
2023-04-12 137.05 139.00 135.00 136.45 0.1M
2023-04-11 136.65 139.50 135.15 137.10 0.1M
2023-04-10 139.45 139.45 133.15 135.05 0.1M
2023-04-06 134.05 141.95 134.05 138.45 0.2M
2023-04-05 139.80 139.85 133.00 134.00 0.2M
2023-04-03 121.50 142.60 121.50 136.30 0.5M
2023-03-31 122.95 124.80 120.00 120.55 0.2M
2023-03-29 123.30 127.75 116.00 118.10 0.3M
2023-03-28 135.00 135.80 120.50 123.35 0.4M
2023-03-27 143.00 146.10 134.10 135.85 0.2M
2023-03-24 146.95 149.95 139.05 142.65 0.1M
2023-03-23 148.00 150.25 146.50 146.95 0.1M
2023-03-22 148.75 150.80 147.95 148.60 0.1M
2023-03-21 149.40 150.05 147.35 148.70 0.1M
2023-03-20 149.90 151.70 145.55 148.40 0.1M
2023-03-17 146.80 148.30 145.00 145.90 0.1M
2023-03-16 145.00 147.60 144.65 145.45 0.1M
2023-03-15 150.20 150.20 144.20 145.70 0.1M
2023-03-14 142.20 150.00 142.20 147.40 0.2M
2023-03-13 146.00 148.40 142.50 143.05 0.1M
2023-03-10 148.10 149.45 145.80 147.00 0.1M
2023-03-09 149.80 151.20 147.10 148.10 0.1M
2023-03-08 147.40 150.00 146.40 148.10 0.1M
2023-03-06 150.90 152.10 147.00 147.40 0.3M
2023-03-03 148.35 153.70 147.25 149.40 0.2M
2023-03-02 148.00 150.65 146.10 146.70 0.2M
2023-03-01 145.00 150.95 145.00 147.05 0.1M
2023-02-28 148.00 148.00 141.50 144.25 0.1M
2023-02-27 148.75 149.35 141.80 147.70 0.1M
2023-02-24 153.95 154.40 148.00 148.65 0.1M
2023-02-23 152.40 153.85 150.00 150.40 0.1M
2023-02-22 154.50 155.55 150.40 152.40 0.1M
2023-02-21 151.70 160.25 151.55 155.40 0.2M
2023-02-20 154.35 156.55 151.35 151.70 0.1M
2023-02-17 158.85 158.85 152.50 153.60 0.1M
2023-02-16 156.00 160.50 156.00 157.00 0.3M
2023-02-15 164.00 164.55 154.50 155.65 0.2M
2023-02-14 171.10 174.85 161.35 164.00 0.2M
2023-02-13 175.00 176.95 168.50 173.40 0.5M
2023-02-10 190.00 191.95 187.20 189.75 0.2M
2023-02-09 193.00 193.00 188.35 189.70 0.1M
2023-02-08 189.90 192.10 186.50 189.40 0.1M
2023-02-07 192.00 195.35 189.00 189.35 0.1M
2023-02-06 192.00 196.40 192.00 193.15 0.0M
2023-02-03 198.00 198.95 187.35 194.35 0.1M
2023-02-02 195.25 203.65 194.00 195.00 0.1M
2023-02-01 207.50 210.85 194.75 198.55 0.1M
2023-01-31 207.75 209.95 206.00 206.55 0.1M
2023-01-30 207.20 210.70 205.55 206.80 0.1M
2023-01-27 214.45 217.00 207.00 208.70 0.1M
2023-01-25 220.05 221.55 214.00 214.60 0.1M
2023-01-24 217.40 223.00 216.90 221.25 0.1M
2023-01-23 223.00 224.45 216.25 217.35 0.1M
2023-01-20 227.20 227.45 221.40 223.10 0.1M
2023-01-19 222.10 230.00 221.25 226.65 0.1M
2023-01-18 225.30 226.70 221.00 223.20 0.1M
2023-01-17 233.70 233.70 224.00 224.75 0.1M
2023-01-16 221.00 233.00 221.00 231.70 0.6M
2023-01-13 209.00 222.00 207.10 220.00 0.5M
2023-01-12 214.70 215.85 209.00 209.45 0.2M
2023-01-11 218.20 219.90 213.80 214.30 0.1M
2023-01-10 222.85 222.90 217.60 218.10 0.2M
2023-01-09 223.05 227.95 221.00 223.05 0.2M
2023-01-06 224.00 228.75 221.10 222.10 0.2M
2023-01-05 228.90 228.95 224.00 225.45 0.2M
2023-01-04 226.30 232.90 222.00 229.60 0.7M
2023-01-03 228.50 229.80 224.00 226.25 0.6M
2023-01-02 231.30 233.75 217.70 225.05 1.5M