ELME Historical Summary
기간 | 시가 | 고가 | 저가 | VWAP | 평균 일일 거래량 | 변동 | % |
---|---|---|---|---|---|---|---|
1주 | 15.49 | 15.68 | 14.83 | 15.29 | 817,193 | -0.24 | -1.55% |
1개월 | 14.90 | 15.68 | 14.35 | 14.99 | 750,274 | 0.35 | 2.35% |
3개월 | 14.38 | 15.68 | 12.74 | 14.12 | 760,936 | 0.87 | 6.05% |
6개월 | 13.44 | 15.68 | 12.74 | 14.14 | 672,483 | 1.81 | 13.47% |
1년 | 16.33 | 17.19 | 12.44 | 14.63 | 656,400 | -1.08 | -6.61% |
3년 | 17.96 | 20.24 | 12.44 | 15.61 | 583,890 | -2.71 | -15.09% |
5년 | 17.96 | 20.24 | 12.44 | 15.61 | 583,890 | -2.71 | -15.09% |
ELME 1 Month Historical Prices
Date | Close | Change | Change (%) | Open | High | Low | Volume |
---|---|---|---|---|---|---|---|
09 5월(5) 2024 | 15.25 | -0.24 | -1.55% | 15.42 | 15.50 | 15.17 | 370,533 |
08 5월(5) 2024 | 15.49 | 0.26 | 1.71% | 15.26 | 15.51 | 15.26 | 354,006 |
07 5월(5) 2024 | 15.23 | 0.01 | 0.07% | 15.38 | 15.54 | 15.215 | 623,657 |
04 5월(5) 2024 | 15.22 | -0.09 | -0.59% | 15.59 | 15.68 | 15.09 | 808,711 |
03 5월(5) 2024 | 15.31 | 0.14 | 0.92% | 15.49 | 15.50 | 14.83 | 1,929,058 |
02 5월(5) 2024 | 15.17 | 0.01 | 0.07% | 15.15 | 15.48 | 15.13 | 574,947 |
01 5월(5) 2024 | 15.16 | 0.12 | 0.80% | 14.94 | 15.26 | 14.82 | 557,901 |
30 4월(4) 2024 | 15.04 | 0.00 | 0.00% | 15.08 | 15.25 | 14.94 | 691,422 |
27 4월(4) 2024 | 15.04 | 0.00 | 0.00% | 15.06 | 15.27 | 15.03 | 368,999 |
26 4월(4) 2024 | 15.04 | -0.01 | -0.07% | 14.90 | 15.04 | 14.88 | 434,468 |
25 4월(4) 2024 | 15.05 | 0.06 | 0.40% | 14.87 | 15.15 | 14.76 | 855,804 |
24 4월(4) 2024 | 14.99 | -0.05 | -0.33% | 15.08 | 15.22 | 14.915 | 577,400 |
23 4월(4) 2024 | 15.04 | 0.18 | 1.21% | 14.88 | 15.095 | 14.79 | 846,253 |
20 4월(4) 2024 | 14.86 | 0.14 | 0.95% | 14.76 | 15.13 | 14.73 | 952,898 |
19 4월(4) 2024 | 14.72 | 0.18 | 1.24% | 14.59 | 14.78 | 14.45 | 649,595 |
18 4월(4) 2024 | 14.54 | 0.18 | 1.25% | 14.39 | 14.735 | 14.39 | 874,137 |
17 4월(4) 2024 | 14.36 | -0.28 | -1.91% | 14.48 | 14.71 | 14.35 | 939,577 |
16 4월(4) 2024 | 14.64 | -0.22 | -1.48% | 14.92 | 14.94 | 14.4925 | 828,603 |
13 4월(4) 2024 | 14.86 | -0.27 | -1.78% | 15.07 | 15.09 | 14.80 | 827,367 |
12 4월(4) 2024 | 15.13 | 0.30 | 2.02% | 14.90 | 15.235 | 14.75 | 940,141 |
11 4월(4) 2024 | 14.83 | -0.44 | -2.88% | 14.795 | 15.05 | 14.705 | 1,170,648 |
10 4월(4) 2024 | 15.27 | 0.45 | 3.04% | 14.86 | 15.30 | 14.735 | 1,070,372 |