Eltek Ltd (ELTK)

ELTK
🏛️ 미국 →
10.97
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2023-12-29 13.74 14.26 13.12 13.95 0.1M
2023-12-28 14.00 14.45 13.53 13.87 0.1M
2023-12-27 14.40 14.40 13.60 13.90 0.1M
2023-12-26 14.95 14.95 13.61 14.25 0.1M
2023-12-22 14.10 14.99 13.75 14.73 0.1M
2023-12-21 13.61 14.03 13.31 14.03 0.1M
2023-12-20 13.46 14.41 12.36 13.00 0.2M
2023-12-19 14.78 14.96 12.90 13.38 0.3M
2023-12-18 15.75 15.75 14.00 14.47 0.2M
2023-12-15 15.63 15.98 14.74 15.50 0.1M
2023-12-14 16.15 16.15 14.35 15.41 0.1M
2023-12-13 14.38 16.23 14.38 15.59 0.2M
2023-12-12 15.11 15.30 13.53 14.25 0.1M
2023-12-11 13.41 15.53 13.25 14.86 0.4M
2023-12-08 12.37 12.73 12.31 12.45 0.0M
2023-12-07 12.59 12.81 12.33 12.61 0.0M
2023-12-06 12.62 12.96 12.37 12.76 0.0M
2023-12-05 12.81 13.19 12.32 12.46 0.0M
2023-12-04 12.66 12.95 12.00 12.78 0.1M
2023-12-01 12.43 12.97 12.21 12.96 0.0M
2023-11-30 12.60 12.60 12.00 12.30 0.0M
2023-11-29 12.19 12.75 11.90 12.50 0.1M
2023-11-28 13.00 13.22 11.93 11.94 0.1M
2023-11-27 14.18 14.18 13.02 13.17 0.1M
2023-11-24 12.71 14.23 12.66 14.18 0.1M
2023-11-22 13.59 13.76 12.22 12.66 0.1M
2023-11-21 13.00 13.97 12.69 13.63 0.1M
2023-11-20 12.49 13.74 11.51 13.30 0.2M
2023-11-17 12.49 12.88 11.82 12.76 0.1M
2023-11-16 12.73 12.90 11.01 11.53 0.1M
2023-11-15 12.05 12.38 11.28 12.00 0.1M
2023-11-14 10.94 11.73 10.94 11.61 0.1M
2023-11-13 11.35 11.90 10.47 10.97 0.1M
2023-11-10 11.02 11.40 11.02 11.35 0.0M
2023-11-09 10.64 11.48 10.60 11.27 0.1M
2023-11-08 10.40 10.65 10.23 10.46 0.0M
2023-11-07 10.17 10.66 9.77 10.38 0.1M
2023-11-06 9.92 10.15 9.39 10.15 0.1M
2023-11-03 10.03 10.15 9.36 9.39 0.0M
2023-11-02 9.50 9.77 9.31 9.42 0.0M
2023-11-01 9.38 9.62 9.01 9.37 0.0M
2023-10-31 9.45 9.74 9.01 9.38 0.0M
2023-10-30 9.40 9.51 9.29 9.31 0.0M
2023-10-27 9.53 9.96 9.36 9.50 0.0M
2023-10-26 10.33 10.54 9.20 9.38 0.1M
2023-10-25 10.33 10.33 9.83 10.08 0.1M
2023-10-24 9.20 10.32 9.20 9.81 0.0M
2023-10-23 8.87 9.55 8.72 9.18 0.0M
2023-10-20 9.61 9.61 8.61 9.11 0.1M
2023-10-19 10.22 10.22 9.64 9.64 0.0M
2023-10-18 9.81 10.43 9.81 10.42 0.0M
2023-10-17 9.50 10.34 9.49 9.84 0.1M
2023-10-16 9.29 9.81 9.26 9.62 0.1M
2023-10-13 9.07 9.28 8.77 9.23 0.0M
2023-10-12 9.75 10.07 8.87 9.08 0.1M
2023-10-11 11.29 11.35 8.50 9.75 0.2M
2023-10-10 10.75 11.49 10.55 11.35 0.1M
2023-10-09 10.45 10.75 10.00 10.64 0.0M
2023-10-06 10.49 10.70 9.90 10.57 0.0M
2023-10-05 10.62 10.62 9.88 10.28 0.0M
2023-10-04 9.75 10.55 9.65 10.33 0.0M
2023-10-03 9.48 9.84 9.35 9.60 0.0M
2023-10-02 9.65 9.82 9.30 9.62 0.0M
2023-09-29 9.18 9.86 9.09 9.47 0.0M
2023-09-28 8.92 9.22 8.82 9.01 0.0M
2023-09-27 8.86 8.97 8.80 8.81 0.0M
2023-09-26 8.80 8.98 8.80 8.83 0.0M
2023-09-25 8.91 9.01 8.75 8.85 0.1M
2023-09-22 10.06 10.06 9.14 9.38 0.1M
2023-09-21 10.16 10.79 10.00 10.10 0.1M
2023-09-20 8.99 10.14 8.99 10.14 0.1M
2023-09-19 8.39 9.00 8.38 9.00 0.0M
2023-09-18 8.08 8.39 8.04 8.19 0.1M
2023-09-15 8.36 8.44 8.05 8.39 0.0M
2023-09-14 8.02 8.41 8.02 8.27 0.0M
2023-09-13 8.16 8.34 8.07 8.08 0.0M
2023-09-12 8.31 8.40 8.12 8.12 0.0M
2023-09-11 8.16 8.40 8.14 8.30 0.0M
2023-09-08 8.20 8.49 8.05 8.27 0.0M
2023-09-07 8.09 8.42 8.07 8.07 0.0M
2023-09-06 8.31 8.49 8.00 8.16 0.0M
2023-09-05 8.40 8.40 8.23 8.32 0.0M
2023-09-01 8.28 8.60 8.19 8.40 0.0M
2023-08-31 8.18 8.50 8.18 8.26 0.0M
2023-08-30 8.16 8.51 8.15 8.28 0.0M
2023-08-29 8.32 8.48 8.10 8.15 0.0M
2023-08-28 8.14 8.48 8.06 8.32 0.0M
2023-08-25 8.25 8.35 8.11 8.19 0.0M
2023-08-24 8.38 8.38 8.10 8.15 0.0M
2023-08-23 8.70 8.70 8.41 8.43 0.0M
2023-08-22 8.91 8.91 8.50 8.87 0.0M
2023-08-21 8.30 9.18 8.30 8.51 0.2M
2023-08-18 7.91 7.97 7.64 7.66 0.0M
2023-08-17 7.46 7.97 7.37 7.95 0.0M
2023-08-16 7.06 7.46 7.06 7.27 0.0M
2023-08-15 7.46 7.56 7.17 7.17 0.0M
2023-08-14 7.74 7.74 7.19 7.48 0.0M
2023-08-11 7.84 8.25 7.84 8.05 0.0M
2023-08-10 7.71 8.29 7.71 7.76 0.0M
2023-08-09 7.80 8.12 7.80 7.83 0.0M
2023-08-08 7.91 8.06 7.66 7.71 0.0M
2023-08-07 7.20 8.10 7.20 7.91 0.0M
2023-08-04 7.24 7.40 7.06 7.20 0.0M
2023-08-03 7.74 7.97 7.14 7.16 0.1M
2023-08-02 7.99 8.02 7.60 7.61 0.0M
2023-08-01 7.98 8.32 7.68 7.90 0.0M
2023-07-31 8.45 8.99 8.01 8.16 0.1M
2023-07-28 7.90 8.34 7.90 8.09 0.0M
2023-07-27 8.66 9.07 7.85 7.90 0.1M
2023-07-26 9.13 9.27 8.54 8.83 0.0M
2023-07-25 9.08 9.38 8.94 9.11 0.1M
2023-07-24 8.78 9.00 8.77 8.95 0.0M
2023-07-21 8.89 9.08 8.60 8.99 0.0M
2023-07-20 9.21 9.21 8.71 8.73 0.0M
2023-07-19 9.00 9.40 9.00 9.22 0.0M
2023-07-18 9.21 9.42 8.70 9.01 0.0M
2023-07-17 10.08 10.08 9.08 9.08 0.1M
2023-07-14 9.83 9.96 9.45 9.96 0.0M
2023-07-13 9.69 9.88 9.20 9.68 0.1M
2023-07-12 9.62 9.71 9.43 9.47 0.0M
2023-07-11 9.84 10.02 9.35 9.57 0.1M
2023-07-10 9.80 10.40 9.73 9.81 0.1M
2023-07-07 9.77 9.97 9.67 9.96 0.0M
2023-07-06 9.78 9.99 9.57 9.72 0.0M
2023-07-05 10.43 10.46 9.59 9.92 0.0M
2023-07-03 10.06 10.43 9.57 10.43 0.1M
2023-06-30 9.69 9.97 9.01 9.35 0.1M
2023-06-29 10.28 10.44 9.38 9.61 0.1M
2023-06-28 9.90 10.39 9.90 10.29 0.0M
2023-06-27 9.53 9.91 9.43 9.89 0.0M
2023-06-26 10.41 10.82 9.31 9.34 0.1M
2023-06-23 10.91 10.94 10.53 10.59 0.0M
2023-06-22 10.99 10.99 10.76 10.96 0.0M
2023-06-21 10.89 10.99 10.20 10.99 0.1M
2023-06-20 9.67 10.92 9.67 10.74 0.1M
2023-06-16 10.45 10.47 9.92 10.32 0.0M
2023-06-15 9.78 10.48 9.62 10.28 0.1M
2023-06-14 9.87 10.07 9.61 9.78 0.0M
2023-06-13 10.30 10.45 9.72 9.87 0.0M
2023-06-12 9.60 10.30 9.20 10.06 0.1M
2023-06-09 9.19 9.56 9.19 9.50 0.0M
2023-06-08 9.86 9.86 8.88 9.24 0.1M
2023-06-07 10.00 10.08 9.83 9.98 0.0M
2023-06-06 9.50 10.50 9.35 10.40 0.1M
2023-06-05 9.22 9.76 9.06 9.39 0.1M
2023-06-02 8.90 9.48 8.73 9.46 0.1M
2023-06-01 9.90 9.90 8.38 8.90 0.1M
2023-05-31 8.21 9.96 8.21 9.92 0.1M
2023-05-30 7.90 8.50 7.60 8.34 0.1M
2023-05-26 7.48 7.55 7.30 7.50 0.0M
2023-05-25 7.57 7.63 7.08 7.59 0.0M
2023-05-24 7.63 7.63 7.05 7.50 0.0M
2023-05-23 7.28 7.66 6.78 7.45 0.1M
2023-05-22 7.15 7.82 6.50 7.20 0.3M
2023-05-19 5.59 6.17 5.42 6.17 0.1M
2023-05-18 4.85 5.68 4.60 5.41 0.8M
2023-05-17 3.91 4.02 3.91 3.95 0.0M
2023-05-16 3.90 4.02 3.90 3.91 0.0M
2023-05-15 3.91 3.91 3.91 3.91 0.0M
2023-05-12 3.91 3.92 3.91 3.92 0.0M
2023-05-11 3.93 3.95 3.91 3.91 0.0M
2023-05-10 3.91 3.96 3.91 3.94 0.0M
2023-05-09 3.95 3.99 3.92 3.99 0.0M
2023-05-08 4.03 4.03 4.03 4.03 0.0M
2023-05-05 4.07 4.07 3.90 4.03 0.0M
2023-05-04 3.97 3.97 3.92 3.92 0.0M
2023-05-03 3.91 3.91 3.91 3.91 0.0M
2023-05-02 3.91 3.91 3.91 3.91 0.0M
2023-05-01 4.08 4.08 3.91 3.92 0.0M
2023-04-28 3.90 3.94 3.90 3.94 0.0M
2023-04-27 3.92 3.98 3.91 3.92 0.0M
2023-04-26 4.00 4.06 4.00 4.01 0.0M
2023-04-25 3.97 3.97 3.90 3.90 0.0M
2023-04-24 3.94 3.94 3.94 3.94 0.0M
2023-04-21 3.98 3.99 3.96 3.99 0.0M
2023-04-20 3.95 4.02 3.95 4.01 0.0M
2023-04-19 4.04 4.05 4.04 4.05 0.0M
2023-04-18 3.98 4.11 3.98 4.03 0.0M
2023-04-17 3.93 4.03 3.93 4.03 0.0M
2023-04-14 4.06 4.06 4.06 4.06 0.0M
2023-04-13 4.00 4.00 4.00 4.00 0.0M
2023-04-12 3.90 3.99 3.90 3.94 0.0M
2023-04-11 4.00 4.04 3.92 3.92 0.0M
2023-04-10 3.93 4.04 3.93 4.04 0.0M
2023-04-06 3.92 3.93 3.92 3.92 0.0M
2023-04-05 4.01 4.01 3.90 3.93 0.0M
2023-04-04 3.84 4.10 3.84 4.01 0.0M
2023-04-03 4.13 4.18 4.00 4.04 0.0M
2023-03-31 4.05 4.15 4.05 4.15 0.0M
2023-03-30 4.20 4.25 4.01 4.25 0.0M
2023-03-29 4.20 4.20 4.17 4.17 0.0M
2023-03-28 4.25 4.25 4.08 4.12 0.0M
2023-03-27 3.91 4.05 3.91 3.99 0.0M
2023-03-24 4.00 4.09 3.88 4.09 0.0M
2023-03-23 4.13 4.25 4.07 4.07 0.0M
2023-03-22 4.14 4.14 4.14 4.14 0.0M
2023-03-21 4.25 4.25 4.19 4.19 0.0M
2023-03-20 4.29 4.29 4.21 4.28 0.0M
2023-03-17 4.15 4.15 4.15 4.15 0.0M
2023-03-16 4.15 4.24 4.13 4.24 0.0M
2023-03-15 4.13 4.30 4.13 4.30 0.0M
2023-03-14 4.31 4.31 4.22 4.22 0.0M
2023-03-13 4.30 4.31 4.22 4.31 0.0M
2023-03-10 4.33 4.35 4.27 4.30 0.0M
2023-03-09 4.33 4.45 4.33 4.34 0.0M
2023-03-08 4.13 4.13 4.13 4.13 0.0M
2023-03-07 4.12 4.22 4.07 4.22 0.0M
2023-03-06 4.25 4.28 4.08 4.26 0.0M
2023-03-03 4.21 4.23 4.13 4.15 0.0M
2023-03-02 4.05 4.23 4.03 4.23 0.0M
2023-03-01 4.26 4.27 4.18 4.18 0.0M
2023-02-28 4.29 4.30 4.26 4.26 0.0M
2023-02-27 4.13 4.31 4.10 4.13 0.0M
2023-02-24 4.20 4.20 4.15 4.15 0.0M
2023-02-23 4.19 4.19 4.19 4.19 0.0M
2023-02-22 4.08 4.19 4.08 4.19 0.0M
2023-02-21 4.18 4.18 4.13 4.13 0.0M
2023-02-17 4.22 4.22 4.22 4.22 0.0M
2023-02-16 4.22 4.22 4.22 4.22 0.0M
2023-02-15 4.19 4.43 4.17 4.21 0.0M
2023-02-14 4.28 4.28 4.28 4.28 0.0M
2023-02-13 4.28 4.29 4.20 4.29 0.0M
2023-02-10 4.20 4.20 4.20 4.20 0.0M
2023-02-09 4.25 4.25 4.25 4.25 0.0M
2023-02-08 4.39 4.39 4.39 4.39 0.0M
2023-02-07 4.36 4.46 4.36 4.39 0.0M
2023-02-06 4.30 4.36 4.25 4.30 0.0M
2023-02-03 4.47 4.47 4.39 4.39 0.0M
2023-02-02 4.42 4.42 4.26 4.36 0.0M
2023-02-01 4.57 4.57 4.31 4.34 0.0M
2023-01-31 4.52 4.63 4.52 4.58 0.0M
2023-01-30 4.40 4.52 4.40 4.51 0.0M
2023-01-27 4.47 4.52 4.47 4.51 0.0M
2023-01-26 4.28 4.50 4.28 4.50 0.0M
2023-01-25 4.50 4.50 4.45 4.45 0.0M
2023-01-24 4.47 4.49 4.38 4.40 0.0M
2023-01-23 4.47 4.52 4.41 4.41 0.0M
2023-01-20 4.47 4.47 4.44 4.47 0.0M
2023-01-19 4.40 4.44 4.35 4.40 0.0M
2023-01-18 4.48 4.48 4.36 4.40 0.0M
2023-01-17 4.45 4.45 4.30 4.35 0.0M
2023-01-13 4.20 4.42 4.20 4.36 0.0M
2023-01-12 4.44 4.46 4.44 4.46 0.0M
2023-01-11 4.34 4.43 4.28 4.40 0.0M
2023-01-10 4.39 4.39 4.30 4.33 0.0M
2023-01-09 4.35 4.40 4.33 4.35 0.0M
2023-01-06 4.29 4.29 4.29 4.29 0.0M
2023-01-05 4.21 4.34 4.14 4.28 0.0M
2023-01-04 4.33 4.33 4.22 4.22 0.0M
2023-01-03 4.30 4.34 4.11 4.25 0.0M