ELP Corporation

Stock Price(KOSDAQ)

The Clean company : Ethical management

이엘피

2,630원

0

2026-06-25 11:30:16 기준

주요 정보

거래량 17,468

거래대금 45,441,800원

시가 2,630원

고가 2,685원

저가 2,550원

상한가 3,415원

하한가 1,845원

PER 8.59

액면가 500원

상장주식주 9,325,130주

52주 최고 4,500원

52주 최저 1,819원

매도잔량	호가	매수잔량
11	2,620
4	2,625
61	2,630
20	2,660
400	2,685
	2,610	9
	2,605	2
	2,595	65
	2,580	1
	2,575	198

시간	체결가	전일대비	매도호가	매수호가	체결량
11:30:20	2,630	0	2,620	2,610	32
11:29:50	2,615	-15	2,625	2,615	44
11:27:10	2,605	-25	2,610	2,600	103
11:26:30	2,620	-10	2,640	2,625	257
11:08:50	2,655	25	2,635	2,600	100
11:08:20	2,650	20	2,655	2,600	50
11:07:40	2,650	20	2,645	2,605	40
11:07:00	2,635	5	2,650	2,610	76
11:06:20	2,605	-25	2,635	2,600	43
11:03:10	2,625	-5	2,645	2,610	3,166
10:54:50	2,650	20	2,650	2,610	1
10:54:10	2,650	20	2,650	2,610	1
10:45:00	2,665	35	2,650	2,610	3
10:42:00	2,685	55	2,665	2,610	55
10:41:30	2,680	50	2,680	2,610	150
10:41:10	2,635	5	2,635	2,600	30
10:41:00	2,635	5	2,635	2,600	50
10:40:30	2,635	5	2,635	2,600	100
10:40:00	2,620	-10	2,620	2,595	15
10:39:50	2,620	-10	2,620	2,595	100
10:39:40	2,620	-10	2,620	2,595	10
10:39:20	2,620	-10	2,620	2,595	80
10:39:10	2,590	-40	2,605	2,590	1,613
10:39:00	2,590	-40	2,585	2,570	37
10:38:50	2,580	-50	2,585	2,570	22
10:29:20	2,575	-55	2,575	2,570	167
10:23:30	2,615	-15	2,585	2,575	100
10:22:50	2,570	-60	2,575	2,565	18
10:22:40	2,575	-55	2,580	2,570	257
10:21:10	2,575	-55	2,575	2,565	17
10:21:00	2,575	-55	2,575	2,565	18
10:20:10	2,575	-55	2,575	2,565	15
10:20:00	2,570	-60	2,575	2,565	5
10:19:40	2,565	-65	2,565	2,550	1
10:18:50	2,565	-65	2,565	2,550	3
10:17:20	2,560	-70	2,565	2,550	15
10:17:10	2,555	-75	2,560	2,545	2
10:16:10	2,550	-80	2,555	2,545	1
10:15:40	2,555	-75	2,555	2,550	3
10:15:20	2,575	-55	2,555	2,545	5,014
10:14:30	2,580	-50	2,590	2,580	46
10:14:10	2,580	-50	2,580	2,570	2
10:14:00	2,580	-50	2,580	2,570	68
10:13:30	2,575	-55	2,580	2,575	38
10:10:20	2,605	-25	2,605	2,580	30
10:08:20	2,585	-45	2,605	2,575	6
10:07:50	2,565	-65	2,585	2,570	300
10:06:20	2,580	-50	2,585	2,570	22
10:05:30	2,575	-55	2,575	2,570	992
10:04:50	2,595	-35	2,605	2,590	8
10:04:10	2,600	-30	2,605	2,595	11
10:02:10	2,605	-25	2,605	2,600	1
10:01:10	2,600	-30	2,605	2,600	1,000
10:00:40	2,615	-15	2,630	2,610	11
10:00:10	2,615	-15	2,615	2,605	1
09:58:50	2,615	-15	2,615	2,605	3
09:58:40	2,615	-15	2,615	2,605	150
09:56:40	2,615	-15	2,610	2,605	199
09:54:50	2,615	-15	2,620	2,615	1
09:52:50	2,605	-25	2,615	2,605	150
09:50:50	2,605	-25	2,615	2,605	100
09:45:10	2,620	-10	2,620	2,615	4
09:43:40	2,615	-15	2,620	2,610	173
09:36:50	2,650	20	2,650	2,615	11
09:36:40	2,650	20	2,650	2,625	50
09:34:30	2,625	-5	2,630	2,625	232
09:31:30	2,630	0	2,635	2,625	5
09:30:30	2,630	0	2,635	2,630	7
09:26:30	2,630	0	2,630	2,625	90
09:22:40	2,625	-5	2,630	2,625	11
09:18:40	2,625	-5	2,630	2,625	243
09:18:10	2,645	15	2,630	2,605	118
09:18:00	2,660	30	2,660	2,655	1
09:13:20	2,660	30	2,660	2,645	67
09:13:10	2,645	15	2,660	2,645	1,000
09:13:00	2,660	30	2,670	2,655	64
09:11:50	2,655	25	2,660	2,655	1
09:11:10	2,650	20	2,655	2,650	3
09:09:10	2,650	20	2,655	2,645	3
09:08:30	2,640	10	2,650	2,645	103
09:01:10	2,655	25	2,640	2,635	113
09:00:30	2,645	15	2,685	2,640	216
09:00:00	2,630	0	2,645	2,630	0

매도 상위		매수 상위
증권사	거래량	증권사	거래량
부국증권	8,099	NH투자증권	5,952
신한증권	3,849	키움증권	3,767
미래에셋증권	2,250	신한증권	2,509
제이피모간	761	미래에셋증권	2,269
키움증권	507	제이피모간	642

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
26/06/24	2,630	-140	2,690	2,745	2,600	21,885	58,386,745
26/06/23	2,770	5	2,805	2,805	2,575	56,236	151,703,870
26/06/22	2,765	90	2,670	2,795	2,550	60,232	159,560,070
26/06/19	2,675	-75	2,750	2,795	2,590	35,304	93,880,064
26/06/18	2,750	-50	2,825	2,830	2,715	31,050	85,204,970
26/06/17	2,800	30	2,805	2,905	2,735	46,830	132,009,040
26/06/16	2,770	-75	2,845	2,880	2,730	36,232	101,704,159
26/06/15	2,845	65	2,780	2,905	2,770	123,298	347,492,085
26/06/12	2,780	-20	2,805	2,885	2,775	47,605	133,617,230
26/06/11	2,800	90	2,770	2,840	2,555	48,797	134,367,081
26/06/10	2,710	-125	2,830	2,890	2,660	42,576	115,943,950
26/06/09	2,835	85	2,750	2,895	2,695	35,423	100,119,067
26/06/08	2,750	-110	2,765	2,880	2,580	41,610	115,893,540
26/06/05	2,860	30	2,810	2,905	2,760	54,912	154,846,711
26/06/04	2,830	-70	2,900	3,040	2,790	55,836	160,214,535
26/06/02	2,900	-200	3,100	3,145	2,805	107,084	310,663,825
26/06/01	3,100	-25	3,125	3,225	2,905	153,655	478,644,816
26/05/29	3,125	-295	3,420	3,480	3,080	149,630	480,864,836
26/05/28	3,420	-120	3,510	3,510	3,330	55,780	189,151,330
26/05/27	3,540	-120	3,675	3,675	3,352	154,759	533,956,472
26/05/26	3,660	-10	3,670	3,890	3,610	91,125	334,442,492
26/05/22	3,670	55	3,615	3,700	3,590	123,744	449,720,757
26/05/21	3,615	-5	3,620	3,790	3,545	121,848	438,538,815
26/05/20	3,620	-80	3,700	3,790	3,560	71,300	257,976,205
26/05/19	3,700	0	3,700	3,795	3,565	81,395	296,494,065
26/05/18	3,700	0	3,750	3,810	3,535	211,237	773,923,515
26/05/15	3,700	-5	3,705	3,705	3,520	133,686	479,680,537
26/05/14	3,705	135	3,570	3,800	3,570	90,406	332,919,710
26/05/13	3,570	-100	3,655	3,725	3,400	121,166	434,100,190
26/05/12	3,670	-340	4,015	4,150	3,615	242,954	913,379,154
26/05/11	4,010	-105	4,150	4,500	3,940	276,553	1,123,391,866
26/05/08	4,115	415	3,750	4,475	3,590	870,339	3,598,082,143
26/05/07	3,700	-95	3,795	3,900	3,650	76,884	285,417,230
26/05/06	3,795	270	3,600	3,870	3,495	195,410	728,246,275
26/05/04	3,525	50	3,475	3,580	3,475	49,689	174,834,485
26/04/30	3,475	-155	3,630	3,700	3,450	80,428	280,578,230
26/04/29	3,630	70	3,560	3,635	3,450	61,681	218,834,272
26/04/28	3,560	85	3,570	3,800	3,510	223,985	817,679,243
26/04/27	3,475	75	3,400	3,520	3,400	79,597	275,253,364
26/04/24	3,400	-15	3,415	3,420	3,340	60,247	203,811,795
26/04/23	3,415	-55	3,550	3,550	3,365	97,024	330,401,420
26/04/22	3,470	-15	3,485	3,545	3,445	73,269	253,873,783
26/04/21	3,485	-115	3,700	3,700	3,445	182,235	640,703,033
26/04/20	3,600	100	3,500	3,690	3,450	121,429	438,525,659
26/04/17	3,500	-25	3,505	3,550	3,425	83,829	292,348,472
26/04/16	3,525	95	3,430	3,550	3,430	101,484	355,075,306
26/04/15	3,430	35	3,420	3,530	3,360	125,923	430,495,535
26/04/14	3,395	110	3,295	3,495	3,225	216,264	731,183,765
26/04/13	3,285	-85	3,430	3,430	3,205	143,527	471,100,324
26/04/10	3,370	-95	3,580	3,580	3,255	275,199	919,963,736
26/04/09	3,465	225	3,265	3,580	3,185	364,298	1,237,633,429
26/04/08	3,240	140	3,250	3,250	3,100	228,334	720,669,970
26/04/07	3,100	150	2,930	3,155	2,930	125,443	382,149,560
26/04/06	2,950	20	2,940	2,995	2,870	66,453	194,047,500
26/04/03	2,930	65	2,905	3,070	2,890	64,138	190,914,100
26/04/02	2,865	-5	2,880	3,080	2,850	194,365	576,099,828
26/04/01	2,870	145	2,775	2,950	2,750	169,938	485,906,678
26/03/31	2,725	0	2,725	2,780	2,615	113,116	302,464,835
26/03/30	2,725	170	2,560	2,735	2,505	86,995	225,184,782
26/03/27	2,555	-25	2,580	2,615	2,530	12,431	31,707,695