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 | ₩141,975 | ₩146,826 | ₩137,218 | ₩146,370 | +3.10% | 549.1만 |
| 2026.09.28–2026.10.02 | ₩131,804 | ₩141,801 | ₩129,982 | ₩140,273 | +6.43% | 626.5만 |
| 2026.09.21–2026.09.25 | ₩130,652 | ₩138,424 | ₩127,329 | ₩133,345 | +2.06% | 635.2만 |
| 2026.09.14–2026.09.18 | ₩129,620 | ₩133,734 | ₩122,478 | ₩129,232 | -0.30% | 771.8만 |
| 2026.09.08–2026.09.11 | ₩147,402 | ₩147,456 | ₩126,679 | ₩129,861 | -11.90% | 602.3만 |
| 2026.08.31–2026.09.04 | ₩137,660 | ₩147,402 | ₩137,209 | ₩146,960 | +6.76% | 887.9만 |
| 2026.08.24–2026.08.28 | ₩136,950 | ₩145,138 | ₩135,583 | ₩139,496 | +1.86% | 707.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩136,977 |
| ₩119,771 |
| ₩136,602 |
| +12.59% |
| 931.9만 |
| 2026.08.10–2026.08.14 | ₩130,652 | ₩130,880 | ₩121,272 | ₩122,531 | -6.22% | 966.3만 |
|---|
| 2026.08.03–2026.08.07 | ₩114,143 | ₩133,319 | ₩110,163 | ₩131,979 | +15.63% | 2231.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩105,594 | ₩116,461 | ₩104,522 | ₩111,074 | +5.19% | 1034.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩98,451 | ₩109,212 | ₩98,136 | ₩103,664 | +5.29% | 1176만 |
|---|
| 2026.07.13–2026.07.17 | ₩103,878 | ₩104,267 | ₩96,200 | ₩98,746 | -4.94% | 1008만 |
|---|
| 2026.07.06–2026.07.10 | ₩101,842 | ₩104,605 | ₩95,476 | ₩102,847 | +0.99% | 1292만 |
|---|
| 2026.06.29–2026.07.02 | ₩90,666 | ₩107,751 | ₩87,905 | ₩102,404 | +12.95% | 1979.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩85,091 | ₩90,766 | ₩82,451 | ₩90,358 | +6.19% | 1377.2만 |
|---|
| 2026.06.15–2026.06.18 | ₩84,327 | ₩94,203 | ₩82,947 | ₩86,029 | +2.02% | 1636.6만 |
|---|
| 2026.06.08–2026.06.12 | ₩67,068 | ₩82,813 | ₩65,956 | ₩81,942 | +22.18% | 2175.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩75,765 | ₩76,046 | ₩65,420 | ₩66,425 | -12.33% | 2204.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩70,753 | ₩80,086 | ₩68,448 | ₩75,041 | +6.06% | 1639.8만 |
|---|
| 2026.05.18–2026.05.22 | ₩75,189 | ₩77,694 | ₩66,626 | ₩70,887 | -5.72% | 3168만 |
|---|
| 2026.05.11–2026.05.15 | ₩80,401 | ₩80,810 | ₩70,730 | ₩75,617 | -5.95% | 2021.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩80,482 | ₩85,185 | ₩79,175 | ₩81,554 | +1.33% | 1258.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩88,642 | ₩88,642 | ₩80,053 | ₩81,058 | -8.56% | 1384.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩89,339 | ₩94,069 | ₩87,162 | ₩88,817 | -0.58% | 935.1만 |
|---|
| 2026.04.13–2026.04.17 | ₩85,882 | ₩95,450 | ₩85,842 | ₩89,540 | +4.26% | 1057.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩81,071 | ₩90,063 | ₩80,281 | ₩87,275 | +7.65% | 1234.9만 |
|---|
| 2026.03.30–2026.04.02 | ₩82,157 | ₩85,453 | ₩77,788 | ₩81,956 | -0.24% | 1356.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩99,831 | ₩100,635 | ₩81,607 | ₩81,808 | -18.05% | 1103.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩98,277 | ₩102,083 | ₩92,290 | ₩97,151 | -1.15% | 993.9만 |
|---|
| 2026.03.09–2026.03.13 | ₩106,826 | ₩110,284 | ₩96,213 | ₩98,371 | -7.92% | 1387.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩118,686 | ₩119,262 | ₩105,527 | ₩110,471 | -6.92% | 963.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩125,091 | ₩130,659 | ₩118,793 | ₩123,349 | -1.39% | 814.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩111,396 | ₩128,079 | ₩111,389 | ₩125,989 | +13.10% | 1001.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩109,587 | ₩110,150 | ₩97,982 | ₩109,212 | -0.34% | 1444만 |
|---|
| 2026.02.02–2026.02.06 | ₩113,996 | ₩127,302 | ₩101,965 | ₩110,002 | -3.50% | 1689.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩125,372 | ₩125,372 | ₩111,114 | ₩113,888 | -9.16% | 909.4만 |
|---|
| 2026.01.20–2026.01.23 | ₩116,863 | ₩129,189 | ₩116,469 | ₩126,176 | +7.97% | 628.6만 |
|---|
| 2026.01.12–2026.01.16 | ₩115,242 | ₩121,647 | ₩112,361 | ₩120,588 | +4.64% | 830.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩105,674 | ₩118,190 | ₩102,659 | ₩116,609 | +10.35% | 1086.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩106,532 | ₩107,604 | ₩101,480 | ₩104,267 | -2.13% | 610.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩107,309 | ₩110,136 | ₩102,525 | ₩107,764 | +0.42% | 438.4만 |
|---|
| 2025.12.15–2025.12.19 | ₩102,793 | ₩108,810 | ₩102,244 | ₩107,791 | +4.86% | 870.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩108,314 | ₩108,314 | ₩101,808 | ₩102,324 | -5.53% | 889.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩100,434 | ₩113,071 | ₩98,813 | ₩109,078 | +8.61% | 1294.1만 |
|---|
| 2025.11.24–2025.11.28 | ₩92,877 | ₩103,677 | ₩92,689 | ₩102,069 | +9.90% | 614.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩98,960 | ₩102,887 | ₩90,277 | ₩93,868 | -5.15% | 1202.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩101,708 | ₩108,542 | ₩96,495 | ₩98,505 | -3.15% | 1798.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩163,884 | ₩164,910 | ₩92,528 | ₩98,813 | -39.71% | 3511.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩168,092 | ₩177,372 | ₩163,402 | ₩163,670 | -2.63% | 640.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩183,328 | ₩184,286 | ₩164,193 | ₩164,568 | -10.23% | 724.6만 |
|---|
| 2025.10.13–2025.10.17 | ₩179,563 | ₩189,613 | ₩171,978 | ₩183,476 | +2.18% | 653.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩196,326 | ₩196,983 | ₩173,231 | ₩173,787 | -11.48% | 310.3만 |
|---|