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 | ₩142,068 | ₩146,922 | ₩137,308 | ₩146,467 | +3.10% | 549.1만 |
| 2026.09.28–2026.10.02 | ₩131,891 | ₩141,894 | ₩130,067 | ₩140,365 | +6.43% | 626.5만 |
| 2026.09.21–2026.09.25 | ₩130,738 | ₩138,515 | ₩127,412 | ₩133,433 | +2.06% | 635.2만 |
| 2026.09.14–2026.09.18 | ₩129,705 | ₩133,822 | ₩122,558 | ₩129,316 | -0.30% | 771.8만 |
| 2026.09.08–2026.09.11 | ₩147,499 | ₩147,553 | ₩126,762 | ₩129,947 | -11.90% | 602.3만 |
| 2026.08.31–2026.09.04 | ₩137,751 | ₩147,499 | ₩137,299 | ₩147,057 | +6.76% | 887.9만 |
| 2026.08.24–2026.08.28 | ₩137,040 | ₩145,233 | ₩135,672 | ₩139,588 | +1.86% | 707.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩137,067 |
| ₩119,850 |
| ₩136,691 |
| +12.59% |
| 931.9만 |
| 2026.08.10–2026.08.14 | ₩130,738 | ₩130,966 | ₩121,351 | ₩122,612 | -6.22% | 966.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,218 | ₩133,406 | ₩110,235 | ₩132,065 | +15.63% | 2231.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩105,663 | ₩116,538 | ₩104,590 | ₩111,147 | +5.19% | 1034.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,516 | ₩109,283 | ₩98,201 | ₩103,732 | +5.29% | 1176만 |
|---|
| 2026.07.13–2026.07.17 | ₩103,947 | ₩104,335 | ₩96,263 | ₩98,811 | -4.94% | 1008만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,908 | ₩104,673 | ₩95,539 | ₩102,914 | +0.99% | 1292만 |
|---|
| 2026.06.29–2026.07.02 | ₩90,725 | ₩107,822 | ₩87,963 | ₩102,472 | +12.95% | 1979.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,147 | ₩90,826 | ₩82,506 | ₩90,417 | +6.19% | 1377.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩84,383 | ₩94,265 | ₩83,002 | ₩86,086 | +2.02% | 1636.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,112 | ₩82,868 | ₩65,999 | ₩81,996 | +22.18% | 2175.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩75,814 | ₩76,096 | ₩65,463 | ₩66,468 | -12.33% | 2204.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,800 | ₩80,139 | ₩68,493 | ₩75,090 | +6.06% | 1639.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,238 | ₩77,745 | ₩66,670 | ₩70,934 | -5.72% | 3168만 |
|---|
| 2026.05.11–2026.05.15 | ₩80,454 | ₩80,863 | ₩70,777 | ₩75,667 | -5.95% | 2021.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩80,534 | ₩85,241 | ₩79,227 | ₩81,607 | +1.33% | 1258.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩88,701 | ₩88,701 | ₩80,105 | ₩81,111 | -8.56% | 1384.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,398 | ₩94,131 | ₩87,219 | ₩88,875 | -0.58% | 935.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,938 | ₩95,512 | ₩85,898 | ₩89,599 | +4.26% | 1057.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,124 | ₩90,122 | ₩80,333 | ₩87,333 | +7.65% | 1234.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,211 | ₩85,509 | ₩77,839 | ₩82,009 | -0.24% | 1356.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩99,897 | ₩100,702 | ₩81,661 | ₩81,862 | -18.05% | 1103.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,342 | ₩102,150 | ₩92,350 | ₩97,215 | -1.15% | 993.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩106,897 | ₩110,356 | ₩96,277 | ₩98,435 | -7.92% | 1387.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩118,764 | ₩119,340 | ₩105,596 | ₩110,544 | -6.92% | 963.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,173 | ₩130,744 | ₩118,871 | ₩123,430 | -1.39% | 814.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,469 | ₩128,163 | ₩111,462 | ₩126,071 | +13.10% | 1001.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩109,659 | ₩110,222 | ₩98,047 | ₩109,283 | -0.34% | 1444만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,070 | ₩127,386 | ₩102,032 | ₩110,074 | -3.50% | 1689.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,455 | ₩125,455 | ₩111,187 | ₩113,963 | -9.16% | 909.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩116,940 | ₩129,273 | ₩116,546 | ₩126,259 | +7.97% | 628.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩115,317 | ₩121,727 | ₩112,434 | ₩120,668 | +4.64% | 830.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩105,743 | ₩118,267 | ₩102,726 | ₩116,685 | +10.35% | 1086.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,602 | ₩107,674 | ₩101,546 | ₩104,335 | -2.13% | 610.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩107,379 | ₩110,209 | ₩102,592 | ₩107,835 | +0.42% | 438.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩102,860 | ₩108,881 | ₩102,311 | ₩107,862 | +4.86% | 870.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,385 | ₩108,385 | ₩101,875 | ₩102,391 | -5.53% | 889.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,500 | ₩113,145 | ₩98,878 | ₩109,149 | +8.61% | 1294.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,938 | ₩103,745 | ₩92,750 | ₩102,136 | +9.90% | 614.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩99,025 | ₩102,954 | ₩90,336 | ₩93,930 | -5.15% | 1202.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩101,774 | ₩108,613 | ₩96,558 | ₩98,570 | -3.15% | 1798.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,992 | ₩165,018 | ₩92,589 | ₩98,878 | -39.71% | 3511.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩168,202 | ₩177,488 | ₩163,509 | ₩163,778 | -2.63% | 640.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩183,449 | ₩184,407 | ₩164,300 | ₩164,676 | -10.23% | 724.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩179,681 | ₩189,737 | ₩172,091 | ₩183,596 | +2.18% | 653.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩196,455 | ₩197,112 | ₩173,345 | ₩173,901 | -11.48% | 310.3만 |
|---|