Elia Group SA/NV (ELI.BR) — 주가 히스토리
2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-09-02 | 126.50 | 128.20 | 119.60 | 119.60 | -5.30% | 151,559 |
| 2026-09-01 | 129.00 | 129.30 | 126.10 | 126.30 | -1.56% | 124,073 |
| 2026-08-31 | 128.20 | 129.30 | 127.80 | 128.30 | +0.08% | 175,861 |
| 2026-08-28 | 126.90 | 129.70 | 126.70 | 128.20 | +1.18% | 62,403 |
| 2026-08-27 | 128.30 | 129.20 | 125.10 | 126.70 | -1.25% | 103,368 |
| 2026-08-26 | 127.60 | 128.70 | 127.30 | 128.30 | +1.02% | 61,864 |
| 2026-08-25 | 126.80 | 127.70 | 126.40 | 127.00 | +0.63% | 76,886 |
| 2026-08-24 | 126.50 | 127.20 | 125.70 | 126.20 | -0.24% | 36,456 |
| 2026-08-21 | 126.80 | 128.70 | 126.10 | 126.50 | -0.39% | 46,986 |
| 2026-08-20 | 127.20 | 127.50 | 125.40 | 127.00 | +1.36% | 55,881 |
| 2026-08-19 | 128.70 | 129.40 | 125.30 | 125.30 | -3.02% | 96,164 |
| 2026-08-18 | 127.30 | 130.00 | 126.70 | 129.20 | +1.41% | 127,392 |
| 2026-08-17 | 128.30 | 128.80 | 125.90 | 127.40 | -0.93% | 62,954 |
| 2026-08-14 | 131.50 | 131.80 | 123.50 | 128.60 | -2.58% | 277,289 |
| 2026-08-13 | 131.50 | 132.80 | 131.10 | 132.00 | +0.69% | 155,630 |
| 2026-08-12 | 131.00 | 133.20 | 131.00 | 131.10 | +0.23% | 83,042 |
| 2026-08-11 | 131.70 | 132.00 | 130.80 | 130.80 | -0.53% | 67,726 |
| 2026-08-10 | 131.90 | 133.40 | 131.20 | 131.50 | -0.30% | 71,193 |
| 2026-08-07 | 133.20 | 134.00 | 130.40 | 131.90 | -0.53% | 133,024 |
| 2026-08-06 | 131.50 | 133.00 | 131.20 | 132.60 | +1.61% | 120,337 |
| 2026-08-05 | 131.00 | 133.60 | 130.50 | 130.50 | +1.16% | 77,593 |
| 2026-08-04 | 126.00 | 130.20 | 126.00 | 129.00 | +2.79% | 114,558 |
| 2026-08-03 | 124.80 | 126.60 | 123.90 | 125.50 | +0.64% | 83,019 |
| 2026-07-31 | 127.00 | 127.60 | 122.50 | 124.70 | -0.87% | 167,297 |
| 2026-07-30 | 127.70 | 128.00 | 125.50 | 125.80 | -1.80% | 79,785 |
| 2026-07-29 | 135.30 | 137.00 | 128.10 | 128.10 | -5.81% | 149,039 |
| 2026-07-28 | 136.10 | 137.00 | 134.30 | 136.00 | +0.00% | 113,659 |
| 2026-07-27 | 139.30 | 139.30 | 136.00 | 136.00 | -1.81% | 79,125 |
| 2026-07-24 | 138.40 | 140.20 | 138.40 | 138.50 | -0.22% | 44,558 |
| 2026-07-23 | 140.00 | 141.50 | 138.60 | 138.80 | -0.72% | 71,007 |
| 2026-07-22 | 137.70 | 140.60 | 137.60 | 139.80 | +1.60% | 58,518 |
| 2026-07-21 | 139.10 | 139.90 | 137.20 | 137.60 | -1.08% | 70,360 |
| 2026-07-20 | 139.00 | 139.85 | 138.30 | 139.10 | +0.14% | 84,286 |
| 2026-07-17 | 135.20 | 139.90 | 135.10 | 138.90 | +2.81% | 53,169 |
| 2026-07-16 | 138.20 | 138.20 | 134.20 | 135.10 | -2.60% | 54,523 |
| 2026-07-15 | 139.50 | 139.60 | 138.00 | 138.70 | -0.79% | 59,467 |
| 2026-07-14 | 138.40 | 140.20 | 137.90 | 139.80 | +0.79% | 62,408 |
| 2026-07-13 | 136.30 | 138.70 | 136.30 | 138.70 | +1.46% | 77,688 |
| 2026-07-10 | 134.90 | 136.70 | 134.90 | 136.70 | +0.96% | 88,119 |
| 2026-07-09 | 136.00 | 136.70 | 134.50 | 135.40 | -0.66% | 63,476 |
| 2026-07-08 | 137.00 | 137.60 | 135.80 | 136.30 | -0.94% | 61,744 |
| 2026-07-07 | 137.80 | 138.40 | 136.80 | 137.60 | -0.29% | 53,439 |
| 2026-07-06 | 140.00 | 140.10 | 137.70 | 138.00 | -1.43% | 70,734 |
| 2026-07-03 | 137.80 | 140.10 | 137.80 | 140.00 | +1.67% | 59,570 |
| 2026-07-02 | 136.30 | 137.70 | 134.90 | 137.70 | +1.70% | 71,925 |
| 2026-07-01 | 139.60 | 139.60 | 135.40 | 135.40 | -3.15% | 76,734 |
| 2026-06-30 | 139.60 | 140.50 | 138.80 | 139.80 | +0.29% | 95,909 |
| 2026-06-29 | 138.20 | 139.80 | 138.20 | 139.40 | +0.65% | 53,191 |
| 2026-06-26 | 139.00 | 139.70 | 138.50 | 138.50 | -0.86% | 98,483 |
| 2026-06-25 | 135.00 | 139.90 | 134.70 | 139.70 | +3.64% | 130,241 |
| 2026-06-24 | 135.40 | 135.90 | 134.60 | 134.80 | -0.59% | 110,430 |
| 2026-06-23 | 135.10 | 135.60 | 133.10 | 135.60 | -0.29% | 104,512 |
| 2026-06-22 | 132.80 | 136.00 | 132.20 | 136.00 | +2.80% | 92,682 |
| 2026-06-19 | 131.10 | 132.30 | 129.70 | 132.30 | +0.46% | 275,635 |
| 2026-06-18 | 133.90 | 133.90 | 130.80 | 131.70 | -1.42% | 129,970 |
| 2026-06-17 | 133.90 | 133.90 | 130.80 | 133.60 | -0.22% | 104,229 |
| 2026-06-16 | 134.40 | 135.40 | 133.10 | 133.90 | +0.00% | 88,568 |
| 2026-06-15 | 135.90 | 136.20 | 133.00 | 133.90 | -1.47% | 98,666 |
| 2026-06-12 | 135.50 | 135.90 | 133.80 | 135.90 | +0.74% | 79,536 |
| 2026-06-11 | 133.40 | 135.80 | 133.20 | 134.90 | +1.05% | 70,173 |
| 2026-06-10 | 134.30 | 134.80 | 132.60 | 133.50 | -0.67% | 52,589 |
| 2026-06-09 | 133.00 | 135.40 | 133.00 | 134.40 | +0.83% | 70,408 |
| 2026-06-08 | 134.90 | 136.20 | 132.90 | 133.30 | -1.62% | 64,655 |
| 2026-06-05 | 134.10 | 135.80 | 133.20 | 135.50 | +1.73% | 79,560 |
| 2026-06-04 | 133.00 | 135.60 | 132.60 | 133.20 | -0.08% | 119,997 |
| 2026-06-03 | 131.60 | 134.20 | 131.60 | 133.30 | +1.37% | 121,519 |
| 2026-06-02 | 130.00 | 132.70 | 129.60 | 131.50 | +0.38% | 89,227 |
| 2026-06-01 | 132.80 | 133.80 | 130.45 | 131.00 | -1.73% | 109,843 |
| 2026-05-29 | 134.30 | 134.60 | 132.90 | 133.30 | -2.13% | 239,912 |
| 2026-05-28 | 136.10 | 137.50 | 135.60 | 136.20 | +0.22% | 67,117 |
| 2026-05-27 | 139.40 | 139.40 | 135.80 | 135.90 | -2.44% | 124,984 |
| 2026-05-26 | 140.00 | 141.40 | 139.30 | 139.30 | -0.36% | 126,220 |
| 2026-05-25 | 139.00 | 140.00 | 138.70 | 139.80 | +1.60% | 30,319 |
| 2026-05-22 | 137.90 | 140.10 | 137.20 | 137.60 | -0.51% | 104,315 |
| 2026-05-21 | 134.50 | 138.40 | 134.40 | 138.30 | +2.75% | 108,804 |
| 2026-05-20 | 132.50 | 135.70 | 132.50 | 134.60 | +1.36% | 90,621 |
| 2026-05-19 | 133.00 | 134.80 | 132.50 | 132.80 | +0.00% | 62,811 |
| 2026-05-18 | 128.90 | 132.80 | 128.30 | 132.80 | +2.79% | 104,596 |
| 2026-05-15 | 133.80 | 134.70 | 128.80 | 129.20 | -4.23% | 163,956 |
| 2026-05-14 | 135.00 | 137.30 | 134.30 | 134.90 | +0.45% | 73,579 |
| 2026-05-13 | 134.60 | 136.00 | 134.00 | 134.30 | -0.37% | 116,567 |
| 2026-05-12 | 134.40 | 135.70 | 133.90 | 134.80 | -0.30% | 58,806 |
| 2026-05-11 | 133.50 | 135.40 | 131.80 | 135.20 | -0.73% | 130,555 |
| 2026-05-08 | 135.70 | 136.50 | 134.80 | 136.20 | -0.58% | 82,692 |
| 2026-05-07 | 139.00 | 139.10 | 135.30 | 137.00 | -1.65% | 129,758 |
| 2026-05-06 | 141.50 | 141.70 | 138.00 | 139.30 | -1.00% | 118,461 |
| 2026-05-05 | 139.10 | 143.10 | 139.10 | 140.70 | +0.86% | 79,563 |
| 2026-05-04 | 142.00 | 142.40 | 138.60 | 139.50 | -1.34% | 71,179 |
| 2026-04-30 | 136.80 | 142.00 | 136.80 | 141.40 | +2.39% | 109,469 |
| 2026-04-29 | 138.80 | 139.00 | 136.50 | 138.10 | -0.65% | 89,460 |
| 2026-04-28 | 139.70 | 140.80 | 138.60 | 139.00 | -0.29% | 80,333 |
| 2026-04-27 | 139.10 | 140.60 | 137.80 | 139.40 | -0.36% | 75,853 |
| 2026-04-24 | 140.40 | 140.40 | 138.30 | 139.90 | +0.21% | 67,542 |
| 2026-04-23 | 138.20 | 140.10 | 137.50 | 139.60 | +0.22% | 55,020 |
| 2026-04-22 | 138.40 | 140.20 | 137.80 | 139.30 | +1.02% | 90,921 |
| 2026-04-21 | 139.70 | 141.00 | 137.40 | 137.90 | -0.93% | 87,115 |
| 2026-04-20 | 138.60 | 140.00 | 137.90 | 139.20 | +1.61% | 98,016 |
| 2026-04-17 | 136.20 | 141.10 | 134.50 | 137.00 | +0.29% | 171,313 |
| 2026-04-16 | 135.10 | 136.60 | 134.75 | 136.60 | +1.26% | 154,723 |
| 2026-04-15 | 134.00 | 135.80 | 134.00 | 134.90 | +0.30% | 72,823 |
| 2026-04-14 | 135.50 | 135.60 | 134.20 | 134.50 | -1.47% | 86,901 |
| 2026-04-13 | 137.80 | 138.80 | 135.90 | 136.50 | -1.59% | 86,657 |
| 2026-04-10 | 138.90 | 139.30 | 137.30 | 138.70 | -0.86% | 120,706 |
| 2026-04-09 | 137.00 | 139.90 | 136.90 | 139.90 | +2.34% | 118,253 |
| 2026-04-08 | 136.00 | 137.30 | 133.00 | 136.70 | +1.86% | 150,580 |
| 2026-04-07 | 135.00 | 135.40 | 133.30 | 134.20 | -0.59% | 104,786 |
| 2026-04-02 | 133.80 | 135.20 | 133.10 | 135.00 | +0.75% | 133,039 |
| 2026-04-01 | 134.00 | 134.80 | 133.00 | 134.00 | +1.67% | 104,387 |
| 2026-03-31 | 130.30 | 132.50 | 129.80 | 131.80 | +0.76% | 160,470 |
| 2026-03-30 | 126.70 | 130.80 | 126.70 | 130.80 | +3.32% | 111,711 |
| 2026-03-27 | 129.90 | 130.80 | 124.60 | 126.60 | -2.24% | 151,347 |
| 2026-03-26 | 128.90 | 129.80 | 128.00 | 129.50 | -0.61% | 123,976 |
| 2026-03-25 | 128.90 | 130.80 | 128.80 | 130.30 | +2.20% | 114,408 |
| 2026-03-24 | 127.10 | 128.30 | 126.40 | 127.50 | +0.63% | 80,961 |
| 2026-03-23 | 124.60 | 129.60 | 122.80 | 126.70 | -1.02% | 143,622 |
| 2026-03-20 | 132.20 | 133.70 | 127.10 | 128.00 | -2.44% | 347,866 |
| 2026-03-19 | 134.40 | 134.70 | 131.20 | 131.20 | -2.45% | 132,070 |
| 2026-03-18 | 137.50 | 138.10 | 134.00 | 134.50 | -1.61% | 96,870 |
| 2026-03-17 | 133.50 | 136.70 | 133.50 | 136.70 | +2.94% | 88,679 |
| 2026-03-16 | 132.90 | 135.60 | 132.70 | 132.80 | -0.60% | 90,173 |
| 2026-03-13 | 134.10 | 136.50 | 132.40 | 133.60 | -0.60% | 143,817 |
| 2026-03-12 | 131.20 | 134.40 | 130.40 | 134.40 | +2.52% | 243,175 |
| 2026-03-11 | 133.00 | 133.70 | 131.10 | 131.10 | -0.91% | 197,335 |
| 2026-03-10 | 131.90 | 133.20 | 131.80 | 132.30 | +1.38% | 122,421 |
| 2026-03-09 | 129.10 | 130.50 | 127.50 | 130.50 | -1.06% | 122,555 |
| 2026-03-06 | 132.50 | 134.10 | 130.30 | 131.90 | +0.30% | 193,142 |
| 2026-03-05 | 130.10 | 136.90 | 130.10 | 131.50 | +2.73% | 207,555 |
| 2026-03-04 | 124.90 | 128.50 | 124.60 | 128.00 | +1.91% | 146,174 |
| 2026-03-03 | 132.00 | 132.00 | 124.80 | 125.60 | -6.48% | 174,636 |
| 2026-03-02 | 134.40 | 134.60 | 131.65 | 134.30 | -0.37% | 118,102 |
| 2026-02-27 | 135.00 | 136.30 | 133.50 | 134.80 | +0.60% | 648,554 |
| 2026-02-26 | 138.10 | 139.00 | 134.00 | 134.00 | -2.76% | 151,269 |
| 2026-02-25 | 135.60 | 139.10 | 135.10 | 137.80 | +1.32% | 124,440 |
| 2026-02-24 | 134.50 | 137.70 | 134.50 | 136.00 | +0.37% | 242,581 |
| 2026-02-23 | 135.50 | 137.20 | 134.90 | 135.50 | +0.37% | 114,624 |
| 2026-02-20 | 134.60 | 136.20 | 133.00 | 135.00 | +0.07% | 144,210 |
| 2026-02-19 | 131.40 | 135.90 | 130.80 | 134.90 | +0.82% | 312,461 |
| 2026-02-18 | 131.80 | 134.90 | 131.70 | 133.80 | +1.36% | 332,263 |
| 2026-02-17 | 132.30 | 134.50 | 132.00 | 132.00 | +0.08% | 81,410 |
| 2026-02-16 | 130.90 | 132.70 | 130.20 | 131.90 | +1.46% | 86,694 |
| 2026-02-13 | 128.70 | 130.30 | 127.50 | 130.00 | +1.01% | 98,667 |
| 2026-02-12 | 130.00 | 130.00 | 126.60 | 128.70 | -1.00% | 129,328 |
| 2026-02-11 | 126.20 | 130.00 | 125.60 | 130.00 | +3.26% | 167,292 |
| 2026-02-10 | 125.60 | 125.90 | 123.90 | 125.90 | +0.40% | 90,161 |
| 2026-02-09 | 126.10 | 126.30 | 122.20 | 125.40 | -0.40% | 133,629 |
| 2026-02-06 | 124.60 | 126.10 | 124.20 | 125.90 | +1.21% | 140,879 |
| 2026-02-05 | 124.50 | 124.80 | 122.10 | 124.40 | -0.40% | 199,518 |
| 2026-02-04 | 123.30 | 126.90 | 123.30 | 124.90 | +1.13% | 203,814 |
| 2026-02-03 | 122.30 | 123.50 | 120.60 | 123.50 | +0.98% | 176,063 |
| 2026-02-02 | 122.20 | 123.80 | 121.80 | 122.30 | +0.00% | 137,812 |
| 2026-01-30 | 123.70 | 124.20 | 122.10 | 122.30 | -1.69% | 153,025 |
| 2026-01-29 | 122.20 | 124.50 | 121.00 | 124.40 | +1.72% | 163,475 |
| 2026-01-28 | 120.60 | 122.50 | 119.50 | 122.30 | +1.49% | 156,402 |
| 2026-01-27 | 118.80 | 120.90 | 118.30 | 120.50 | +2.55% | 117,424 |
| 2026-01-26 | 116.00 | 119.10 | 115.90 | 117.50 | +2.09% | 130,935 |
| 2026-01-23 | 114.90 | 115.20 | 112.80 | 115.10 | +2.13% | 333,109 |
| 2026-01-22 | 113.00 | 114.30 | 110.90 | 112.70 | +0.36% | 263,265 |
| 2026-01-21 | 112.60 | 113.60 | 111.70 | 112.30 | -0.44% | 69,627 |
| 2026-01-20 | 115.00 | 115.00 | 111.80 | 112.80 | -2.17% | 82,964 |
| 2026-01-19 | 115.30 | 116.10 | 115.10 | 115.30 | +0.09% | 53,436 |
| 2026-01-16 | 113.50 | 115.60 | 113.10 | 115.20 | +1.77% | 90,515 |
| 2026-01-15 | 112.00 | 113.60 | 111.50 | 113.20 | +1.52% | 117,192 |
| 2026-01-14 | 111.70 | 112.60 | 109.10 | 111.50 | +0.09% | 143,459 |
| 2026-01-13 | 112.00 | 112.00 | 110.30 | 111.40 | -0.36% | 91,669 |
| 2026-01-12 | 113.00 | 113.10 | 111.20 | 111.80 | -1.67% | 82,854 |
| 2026-01-09 | 114.80 | 114.80 | 113.70 | 113.70 | -1.30% | 97,534 |
| 2026-01-08 | 116.40 | 117.10 | 114.80 | 115.20 | -1.03% | 89,056 |
| 2026-01-07 | 113.50 | 116.40 | 113.20 | 116.40 | +2.74% | 132,524 |
| 2026-01-06 | 113.50 | 113.90 | 111.30 | 113.30 | +0.09% | 98,450 |
| 2026-01-05 | 113.00 | 113.80 | 111.70 | 113.20 | +0.89% | 84,251 |
| 2026-01-02 | 110.70 | 113.10 | 110.60 | 112.20 | +2.28% | 83,540 |
| 2025-12-31 | 110.30 | 110.60 | 109.70 | 109.70 | -0.81% | 42,076 |
| 2025-12-30 | 108.90 | 110.80 | 108.90 | 110.60 | +1.19% | 84,649 |
| 2025-12-29 | 108.30 | 109.70 | 108.10 | 109.30 | +0.55% | 48,246 |
| 2025-12-24 | 108.80 | 108.80 | 107.40 | 108.70 | -0.28% | 18,341 |
| 2025-12-23 | 107.50 | 109.10 | 107.10 | 109.00 | +1.77% | 56,118 |
| 2025-12-22 | 106.90 | 107.20 | 105.70 | 107.10 | -0.93% | 64,544 |
| 2025-12-19 | 108.20 | 109.20 | 106.10 | 108.10 | -0.18% | 207,209 |
| 2025-12-18 | 106.50 | 108.50 | 106.50 | 108.30 | +1.88% | 94,925 |
| 2025-12-17 | 104.30 | 107.90 | 104.30 | 106.30 | +2.41% | 76,899 |
| 2025-12-16 | 104.70 | 105.30 | 103.80 | 103.80 | -0.86% | 102,513 |
| 2025-12-15 | 102.40 | 104.90 | 102.30 | 104.70 | +2.75% | 107,126 |
| 2025-12-12 | 100.60 | 102.40 | 100.00 | 101.90 | +1.29% | 160,794 |
| 2025-12-11 | 100.50 | 100.90 | 99.05 | 100.60 | -0.69% | 126,135 |
| 2025-12-10 | 103.00 | 103.70 | 101.10 | 101.30 | -1.84% | 63,011 |
| 2025-12-09 | 103.70 | 104.80 | 103.20 | 103.20 | -0.77% | 67,338 |
| 2025-12-08 | 104.80 | 105.10 | 103.20 | 104.00 | +1.96% | 162,903 |
| 2025-12-05 | 103.70 | 103.80 | 102.00 | 102.00 | -1.92% | 243,965 |
| 2025-12-04 | 104.20 | 104.60 | 103.00 | 104.00 | -0.19% | 94,035 |
| 2025-12-03 | 103.90 | 104.80 | 103.30 | 104.20 | +0.68% | 131,966 |
| 2025-12-02 | 103.30 | 105.00 | 103.30 | 103.50 | +0.19% | 100,041 |
| 2025-12-01 | 103.60 | 104.60 | 103.00 | 103.30 | -0.77% | 83,559 |
| 2025-11-28 | 99.55 | 104.70 | 99.05 | 104.10 | +2.06% | 148,619 |
| 2025-11-27 | 103.20 | 103.80 | 101.30 | 102.00 | -1.16% | 218,867 |
| 2025-11-26 | 102.00 | 103.30 | 101.20 | 103.20 | +0.39% | 202,639 |
| 2025-11-25 | 104.00 | 104.00 | 101.20 | 102.80 | -0.58% | 222,479 |
| 2025-11-24 | 104.10 | 104.70 | 102.40 | 103.40 | -0.48% | 739,312 |
| 2025-11-21 | 101.80 | 103.90 | 101.00 | 103.90 | +2.16% | 91,421 |
| 2025-11-20 | 102.70 | 103.70 | 101.50 | 101.70 | -0.78% | 191,370 |
| 2025-11-19 | 103.40 | 103.70 | 102.40 | 102.50 | -0.97% | 42,612 |
| 2025-11-18 | 103.30 | 103.80 | 102.90 | 103.50 | -0.19% | 74,696 |
| 2025-11-17 | 104.00 | 104.70 | 103.30 | 103.70 | -0.10% | 61,827 |
| 2025-11-14 | 103.30 | 103.80 | 101.70 | 103.80 | -0.29% | 106,206 |
| 2025-11-13 | 104.30 | 105.40 | 103.30 | 104.10 | -0.10% | 52,196 |
| 2025-11-12 | 104.50 | 105.90 | 101.60 | 104.20 | +0.29% | 151,172 |
| 2025-11-11 | 105.40 | 105.80 | 103.90 | 103.90 | -0.76% | 104,554 |
| 2025-11-10 | 104.50 | 105.30 | 103.60 | 104.70 | +0.19% | 62,153 |
| 2025-11-07 | 105.30 | 105.40 | 103.00 | 104.50 | -0.57% | 74,099 |
| 2025-11-06 | 106.20 | 106.90 | 104.90 | 105.10 | -0.47% | 165,585 |
| 2025-11-05 | 107.00 | 107.60 | 105.50 | 105.60 | -1.31% | 76,914 |
| 2025-11-04 | 103.60 | 107.20 | 102.50 | 107.00 | +2.69% | 68,019 |
| 2025-11-03 | 104.30 | 104.70 | 103.00 | 104.20 | -0.29% | 55,227 |
| 2025-10-31 | 106.60 | 106.60 | 104.20 | 104.50 | -1.79% | 67,625 |
| 2025-10-30 | 107.00 | 108.30 | 105.80 | 106.40 | -0.84% | 87,191 |
| 2025-10-29 | 106.60 | 108.80 | 106.20 | 107.30 | -0.09% | 74,829 |
| 2025-10-28 | 106.10 | 107.80 | 104.70 | 107.40 | +1.61% | 117,464 |
| 2025-10-27 | 106.20 | 106.40 | 105.20 | 105.70 | -0.94% | 80,354 |
| 2025-10-24 | 107.50 | 107.50 | 105.10 | 106.70 | -0.47% | 69,349 |
| 2025-10-23 | 107.30 | 108.10 | 106.90 | 107.20 | -0.37% | 78,202 |
| 2025-10-22 | 107.40 | 109.20 | 107.30 | 107.60 | +0.37% | 74,377 |
| 2025-10-21 | 106.00 | 107.20 | 105.90 | 107.20 | +0.85% | 58,968 |
| 2025-10-20 | 106.10 | 107.10 | 105.90 | 106.30 | +0.19% | 75,123 |
| 2025-10-17 | 106.70 | 106.90 | 104.70 | 106.10 | -0.75% | 124,597 |
| 2025-10-16 | 103.50 | 106.90 | 103.50 | 106.90 | +3.09% | 125,647 |
| 2025-10-15 | 103.60 | 104.60 | 102.80 | 103.70 | +0.68% | 79,871 |
| 2025-10-14 | 103.00 | 103.30 | 101.90 | 103.00 | -0.10% | 53,420 |
| 2025-10-13 | 103.10 | 103.10 | 101.90 | 103.10 | -0.10% | 62,972 |
| 2025-10-10 | 102.60 | 104.30 | 102.40 | 103.20 | +1.67% | 92,199 |
| 2025-10-09 | 100.90 | 102.70 | 100.80 | 101.50 | +0.69% | 71,359 |
| 2025-10-08 | 100.20 | 101.50 | 99.85 | 100.80 | +0.80% | 78,640 |
| 2025-10-07 | 98.45 | 100.00 | 97.80 | 100.00 | +1.52% | 50,559 |
| 2025-10-06 | 99.85 | 100.00 | 97.00 | 98.50 | -1.10% | 46,512 |
| 2025-10-03 | 98.00 | 99.60 | 97.60 | 99.60 | +2.00% | 74,401 |
| 2025-10-02 | 98.65 | 98.70 | 96.80 | 97.65 | -1.31% | 321,655 |
| 2025-10-01 | 98.10 | 99.45 | 97.40 | 98.95 | +0.82% | 96,681 |
| 2025-09-30 | 96.90 | 98.15 | 95.70 | 98.15 | +1.03% | 102,259 |
| 2025-09-29 | 98.60 | 98.60 | 96.90 | 97.15 | -0.87% | 60,148 |
| 2025-09-26 | 97.75 | 98.40 | 97.25 | 98.00 | +0.41% | 47,943 |
| 2025-09-25 | 97.40 | 98.10 | 96.80 | 97.60 | -0.20% | 76,599 |
| 2025-09-24 | 98.55 | 99.10 | 97.50 | 97.80 | -0.10% | 93,737 |
| 2025-09-23 | 97.80 | 99.95 | 97.10 | 97.90 | +0.51% | 80,703 |
| 2025-09-22 | 95.75 | 98.05 | 95.75 | 97.40 | +1.78% | 211,353 |
| 2025-09-19 | 95.80 | 96.50 | 95.05 | 95.70 | -0.10% | 270,632 |
| 2025-09-18 | 96.90 | 98.00 | 95.80 | 95.80 | -0.93% | 82,723 |
| 2025-09-17 | 95.30 | 97.30 | 95.00 | 96.70 | +1.42% | 91,922 |
| 2025-09-16 | 95.75 | 95.90 | 94.75 | 95.35 | -0.47% | 89,690 |
| 2025-09-15 | 95.40 | 96.00 | 94.75 | 95.80 | +0.58% | 68,163 |
| 2025-09-12 | 94.10 | 95.40 | 94.05 | 95.25 | +1.17% | 91,267 |
| 2025-09-11 | 95.25 | 95.30 | 93.85 | 94.15 | -0.89% | 38,831 |
| 2025-09-10 | 94.20 | 95.30 | 93.45 | 95.00 | +1.44% | 69,379 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 3월 (+14.45%). 가장 약한 달: 7월 (-2.48%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준
빠른 답변
Elia Group SA/NV (ELI.BR)의 최근 종가는 얼마입니까?
2026-09-02 기준 119.60. Closelook 데이터 레이크의 일별 가격 기록 기준.
ELI.BR의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 143.10, 최저 92.35 (2026-09-02 기준).
Elia Group SA/NV이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 ELI.BR의 가장 강한 달은 3월(평균 +14.45%), 가장 약한 달은 7월(평균 -2.48%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 426개로 계산.