시장 데이터를 불러오는 중
전체 종목
e.l.f. Beauty, Inc. Common Stock 과거 주가
e.l.f. Beauty, Inc. Common Stock · ELF · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
e.l.f. Beauty, Inc. Common Stock · ELF · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩142,119 | ₩146,975 | ₩137,357 | ₩146,519 | +3.10% | 549.1만 |
| 2026.09.28–2026.10.02 | ₩131,938 | ₩141,945 | ₩130,114 | ₩140,416 | +6.43% | 626.5만 |
| 2026.09.21–2026.09.25 | ₩130,785 | ₩138,565 | ₩127,458 | ₩133,481 | +2.06% | 635.2만 |
| 2026.09.14–2026.09.18 | ₩129,752 | ₩133,870 | ₩122,602 | ₩129,363 | -0.30% | 771.8만 |
| 2026.09.08–2026.09.11 | ₩147,552 | ₩147,605 | ₩126,807 | ₩129,993 | -11.90% | 602.3만 |
| 2026.08.31–2026.09.04 | ₩137,800 | ₩147,552 | ₩137,348 | ₩147,109 | +6.76% | 887.9만 |
| 2026.08.24–2026.08.28 | ₩137,089 | ₩145,285 | ₩135,721 | ₩139,638 | +1.86% | 707.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,116 |
| ₩119,893 |
| ₩136,740 |
| +12.59% |
| 931.9만 |
| 2026.08.10–2026.08.14 | ₩130,785 | ₩131,013 | ₩121,395 | ₩122,656 | -6.22% | 966.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,259 | ₩133,454 | ₩110,275 | ₩132,113 | +15.63% | 2231.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩105,701 | ₩116,579 | ₩104,628 | ₩111,187 | +5.19% | 1034.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,551 | ₩109,322 | ₩98,236 | ₩103,769 | +5.29% | 1176만 |
|---|
| 2026.07.13–2026.07.17 | ₩103,984 | ₩104,373 | ₩96,298 | ₩98,846 | -4.94% | 1008만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,945 | ₩104,711 | ₩95,573 | ₩102,951 | +0.99% | 1292만 |
|---|
| 2026.06.29–2026.07.02 | ₩90,758 | ₩107,860 | ₩87,995 | ₩102,508 | +12.95% | 1979.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,178 | ₩90,858 | ₩82,535 | ₩90,449 | +6.19% | 1377.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩84,413 | ₩94,299 | ₩83,031 | ₩86,117 | +2.02% | 1636.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,136 | ₩82,897 | ₩66,023 | ₩82,025 | +22.18% | 2175.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩75,842 | ₩76,123 | ₩65,486 | ₩66,492 | -12.33% | 2204.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,825 | ₩80,168 | ₩68,518 | ₩75,117 | +6.06% | 1639.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,265 | ₩77,773 | ₩66,693 | ₩70,959 | -5.72% | 3168만 |
|---|
| 2026.05.11–2026.05.15 | ₩80,483 | ₩80,892 | ₩70,802 | ₩75,694 | -5.95% | 2021.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩80,563 | ₩85,272 | ₩79,255 | ₩81,636 | +1.33% | 1258.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩88,732 | ₩88,732 | ₩80,134 | ₩81,140 | -8.56% | 1384.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,430 | ₩94,165 | ₩87,250 | ₩88,907 | -0.58% | 935.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,969 | ₩95,547 | ₩85,929 | ₩89,631 | +4.26% | 1057.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,153 | ₩90,154 | ₩80,362 | ₩87,364 | +7.65% | 1234.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,240 | ₩85,540 | ₩77,867 | ₩82,039 | -0.24% | 1356.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩99,933 | ₩100,738 | ₩81,690 | ₩81,891 | -18.05% | 1103.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,377 | ₩102,186 | ₩92,384 | ₩97,250 | -1.15% | 993.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩106,935 | ₩110,396 | ₩96,311 | ₩98,471 | -7.92% | 1387.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩118,806 | ₩119,383 | ₩105,634 | ₩110,583 | -6.92% | 963.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,218 | ₩130,791 | ₩118,913 | ₩123,474 | -1.39% | 814.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,509 | ₩128,209 | ₩111,502 | ₩126,117 | +13.10% | 1001.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩109,698 | ₩110,261 | ₩98,082 | ₩109,322 | -0.34% | 1444만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,111 | ₩127,431 | ₩102,068 | ₩110,114 | -3.50% | 1689.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,500 | ₩125,500 | ₩111,227 | ₩114,004 | -9.16% | 909.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩116,982 | ₩129,320 | ₩116,587 | ₩126,304 | +7.97% | 628.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩115,359 | ₩121,770 | ₩112,475 | ₩120,711 | +4.64% | 830.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩105,781 | ₩118,310 | ₩102,763 | ₩116,727 | +10.35% | 1086.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,640 | ₩107,713 | ₩101,583 | ₩104,373 | -2.13% | 610.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩107,418 | ₩110,248 | ₩102,629 | ₩107,874 | +0.42% | 438.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩102,897 | ₩108,920 | ₩102,347 | ₩107,901 | +4.86% | 870.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,424 | ₩108,424 | ₩101,911 | ₩102,428 | -5.53% | 889.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,536 | ₩113,186 | ₩98,913 | ₩109,188 | +8.61% | 1294.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,971 | ₩103,783 | ₩92,783 | ₩102,173 | +9.90% | 614.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,061 | ₩102,991 | ₩90,369 | ₩93,964 | -5.15% | 1202.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩101,811 | ₩108,652 | ₩96,593 | ₩98,605 | -3.15% | 1798.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩164,051 | ₩165,077 | ₩92,622 | ₩98,913 | -39.71% | 3511.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩168,263 | ₩177,552 | ₩163,568 | ₩163,836 | -2.63% | 640.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩183,514 | ₩184,473 | ₩164,359 | ₩164,735 | -10.23% | 724.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩179,745 | ₩189,805 | ₩172,153 | ₩183,662 | +2.18% | 653.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩196,526 | ₩197,183 | ₩173,407 | ₩173,964 | -11.48% | 310.3만 |
|---|