Hot Features
프리미엄
elf Beauty Inc (0EF)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.96 | -1.55996100097 | 61.54 | 71.3 | 58.12 | 2358 | 62.87337179 | DE |
| 4 | -13.84 | -18.5971513034 | 74.42 | 74.98 | 58.12 | 2036 | 67.05947632 | DE |
| 12 | -67.07 | -52.5421073247 | 127.65 | 132.4 | 58.12 | 2813 | 82.56927604 | DE |
| 26 | -42.67 | -41.3268765133 | 103.25 | 138.69999 | 13.4689 | 2128 | 93.92567882 | DE |
| 52 | -117.42 | -65.9662921348 | 178 | 206.1 | 13.4689 | 1526 | 114.64772848 | DE |
| 156 | -66.42 | -52.2992125984 | 127 | 206.1 | 13.4689 | 1246 | 118.50027098 | DE |
| 260 | -66.42 | -52.2992125984 | 127 | 206.1 | 13.4689 | 1246 | 118.50027098 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1741728420 | 64.22 | -3.42 | -5.06 | 68.2 | 69.16 | 62.18 | 1440 |
| 1741642020 | 67.64 | 3.26 | 5.06 | 65 | 71.3 | 62.94 | 3160 |
| 1741382820 | 64.379999 | 4.6 | 7.69 | 59.6 | 65.04 | 59.02 | 1400 |
| 1741296420 | 59.78 | 0.28 | 0.47 | 59.52 | 60.9 | 58.12 | 1491 |
| 1741210020 | 59.5 | -0.48 | -0.80 | 61.54 | 62.3 | 59.5 | 4298 |
| 1741123620 | 59.98 | -0.86 | -1.41 | 61.9 | 61.9 | 58.76 | 2180 |
| 1741037220 | 60.84 | -7.1 | -10.45 | 67.04 | 68.28 | 60.84 | 2369 |
| 1740778020 | 67.94 | 0.42 | 0.62 | 66.92 | 67.94 | 66.18 | 1484 |
| 1740691620 | 67.52 | -0.98 | -1.43 | 68.319999 | 69.98 | 66.7 | 1395 |
| 1740605220 | 68.5 | -0.74 | -1.07 | 70.08 | 70.52 | 68.04 | 2126 |
| 1740518820 | 69.239999 | -2.66 | -3.70 | 71.34 | 71.34 | 67.86 | 1137 |
| 1740432420 | 71.9 | 0.3 | 0.42 | 72.06 | 73 | 70 | 936 |
| 1740173220 | 71.599999 | 3.8 | 5.60 | 68.459999 | 73.04 | 68.02 | 1993 |
| 1740086820 | 67.8 | -2.68 | -3.80 | 70.739999 | 71.22 | 67.8 | 1148 |
| 1740000420 | 70.48 | 1.02 | 1.47 | 69.8 | 71 | 69 | 1533 |
| 1739914020 | 69.459999 | -0.06 | -0.09 | 70.38 | 72.319999 | 69 | 1689 |
| 1739827620 | 69.52 | -0.56 | -0.80 | 70.14 | 70.36 | 69.16 | 742 |
| 1739568420 | 70.08 | -0.92 | -1.30 | 72 | 72.72 | 68.02 | 2477 |
| 1739482020 | 71 | -1.54 | -2.12 | 72.319999 | 74.98 | 71 | 2166 |
| 1739395620 | 72.54 | -1.54 | -2.08 | 74.42 | 74.42 | 70.22 | 5557 |
| 1739309220 | 74.08 | 2.82 | 3.96 | 71.02 | 74.26 | 69.599999 | 4786 |
| 1739222820 | 71.26 | 2.34 | 3.40 | 69.38 | 71.26 | 67.2 | 5894 |
| 1738963620 | 68.92 | -16.44 | -19.26 | 65 | 70.5 | 61.34 | 34438 |
| 1738877220 | 85.36 | 1.56 | 1.86 | 84.959999 | 86.02 | 83.02 | 7011 |
| 1738790820 | 83.8 | -1.08 | -1.27 | 85.88 | 87 | 82.5 | 8927 |
| 1738704420 | 84.88 | -6.4 | -7.01 | 92.68 | 93.5 | 83.2 | 11870 |
| 1738618020 | 91.28 | -5.34 | -5.53 | 96 | 96.96 | 90.38 | 5504 |
| 1738358820 | 96.62 | -6.68 | -6.47 | 102.5 | 104.4 | 96.62 | 3892 |
| 1738272420 | 103.3 | 1.6 | 1.57 | 101.75 | 103.3 | 101.5 | 1653 |
| 1738186020 | 101.7 | -0.75 | -0.73 | 102.45 | 102.85 | 101 | 562 |
| 1738099620 | 102.45 | 3.25 | 3.28 | 100.5 | 103.35 | 97.74 | 2164 |
| 1738013220 | 99.2 | -7.25 | -6.81 | 105.55 | 105.55 | 99.18 | 1844 |
| 1737754020 | 106.45 | -6.85 | -6.05 | 113.85 | 113.95 | 105.05 | 2537 |
| 1737667620 | 113.3 | 0.65 | 0.58 | 111.25 | 113.65 | 111.25 | 4293 |
| 1737581220 | 112.65 | -1.05 | -0.92 | 114.05 | 114.9 | 110.2 | 1427 |
| 1737494820 | 113.7 | -10 | -8.08 | 121.75 | 123.55 | 113.7 | 2137 |
| 1737408420 | 123.7 | -1.2 | -0.96 | 123.05 | 124.35 | 122.2 | 159 |
| 1737149220 | 124.9 | -5.6 | -4.29 | 131.94999 | 131.94999 | 124.5 | 687 |
| 1737062820 | 130.5 | 5.25 | 4.19 | 124.95 | 130.5 | 124.95 | 347 |
| 1736976420 | 125.25 | -3.15 | -2.45 | 128.75 | 131.55 | 123.75 | 608 |
| 1736890020 | 128.4 | 0.55 | 0.43 | 130.4 | 132.4 | 128.4 | 904 |
| 1736803620 | 127.85 | 5.15 | 4.20 | 124.05 | 128.75 | 122.95 | 1172 |
| 1736544420 | 122.7 | -1.1 | -0.89 | 121 | 125.25 | 119.2 | 1135 |
| 1736458020 | 123.8 | -0.1 | -0.08 | 122.65 | 123.8 | 122.1 | 768 |
| 1736371620 | 123.9 | 0.25 | 0.20 | 124.8 | 124.8 | 120.75 | 569 |
| 1736285220 | 123.65 | 1.85 | 1.52 | 121.75 | 127.55 | 121.1 | 584 |
| 1736198820 | 121.8 | 0.15 | 0.12 | 120.6 | 127.85 | 120.6 | 739 |
| 1735939620 | 121.65 | 1 | 0.83 | 119.05 | 122.2 | 118 | 1331 |
| 1735853220 | 120.65 | 0.5 | 0.42 | 120.15 | 123.8 | 120.15 | 464 |
| 1735594020 | 120.15 | -2.75 | -2.24 | 123.1 | 123.3 | 120.15 | 88 |
| 1735334820 | 122.9 | 0.05 | 0.04 | 126.6 | 126.6 | 121.7 | 607 |
| 1734989220 | 122.85 | -2.4 | -1.92 | 124.65 | 125.05 | 122.55 | 339 |
| 1734730020 | 125.25 | 0.65 | 0.52 | 125.05 | 125.85 | 118.9 | 1304 |
| 1734643620 | 124.6 | 2.15 | 1.76 | 123.05 | 125.75 | 119.6 | 1815 |
| 1734557220 | 122.45 | -6.55 | -5.08 | 127.65 | 129.75 | 121.6 | 1458 |
| 1734470820 | 129 | -0.7 | -0.54 | 131.44999 | 133.19999 | 128.5 | 1649 |
| 1734384420 | 129.69999 | -4.3 | -3.21 | 134.6 | 135.44999 | 129.69999 | 1296 |
| 1734125220 | 134 | 8.2 | 6.52 | 129 | 134 | 127.35 | 1483 |
| 1734038820 | 125.8 | -5.9 | -4.48 | 132 | 132 | 124.55 | 2236 |
귀하가 조회한 주식이 이 박스에 나타나며 쉽게 최근 시세로 돌아갈 수 있습니다.
