ELP Corporation

Stock Price(KOSDAQ)

The Clean company : Ethical management

이엘피

2,195원

▼ -5

2025-11-18 16:20:30 기준

주요 정보

거래량 631,127

거래대금 1,424,165,495원

시가 2,300원

고가 2,365원

저가 2,165원

상한가 2,860원

하한가 1,540원

PER 0.00

액면가 500원

상장주식주 9,325,130주

52주 최고 2,720원

52주 최저 1,819원

매도잔량	호가	매수잔량
215	2,200
706	2,205
1,890	2,220
3,692	2,225
970	2,230
	2,195	1,346
	2,190	5,074
	2,185	6,602
	2,180	1,424
	2,175	2,022

시간	체결가	전일대비	매도호가	매수호가	체결량

매도 상위		매수 상위
증권사	거래량	증권사	거래량
키움증권	175,710	키움증권	190,987
신한증권	73,017	한국증권	67,812
한국증권	65,253	신한증권	65,115
미래에셋증권	56,176	미래에셋증권	51,362
NH투자증권	52,745	엘에스증권	48,331

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
25/11/17	2,200	275	2,035	2,500	2,035	4,262,693	9,946,160,049
25/11/14	1,925	1	1,924	1,941	1,924	5,560	10,710,185
25/11/13	1,924	44	1,980	2,035	1,916	26,536	51,705,186
25/11/12	1,880	0	1,880	1,890	1,850	22,136	41,143,577
25/11/11	1,880	24	1,856	1,894	1,856	8,003	14,911,989
25/11/10	1,856	-18	1,874	1,928	1,856	31,428	58,642,884
25/11/07	1,874	13	1,864	1,876	1,850	14,125	26,238,080
25/11/06	1,861	-27	1,888	1,894	1,823	16,882	31,607,333
25/11/05	1,888	-2	1,890	1,912	1,819	43,316	79,894,598
25/11/04	1,890	-110	1,997	1,997	1,890	47,482	90,998,648
25/11/03	2,000	10	1,990	2,010	1,982	10,985	21,919,960
25/10/31	1,990	-8	1,998	2,020	1,990	33,796	67,641,107
25/10/30	1,998	-27	2,025	2,025	1,991	6,342	12,674,044
25/10/29	2,025	10	2,020	2,035	1,999	12,646	25,397,187
25/10/28	2,015	0	2,035	2,035	2,000	9,073	18,207,035
25/10/27	2,015	0	2,015	2,030	2,000	18,424	37,020,999
25/10/24	2,015	0	2,015	2,090	2,010	29,962	60,927,570
25/10/23	2,015	-10	2,025	2,040	2,005	6,896	13,921,302
25/10/22	2,025	5	2,020	2,030	2,000	7,464	15,062,490
25/10/21	2,020	-10	2,050	2,050	2,015	14,634	29,706,510
25/10/20	2,030	25	2,005	2,040	1,994	26,283	52,781,006
25/10/17	2,005	-70	2,075	2,090	2,005	16,058	32,640,155
25/10/16	2,075	55	2,085	2,090	2,025	17,552	36,148,317
25/10/15	2,020	-15	2,035	2,055	2,015	11,029	22,347,324
25/10/14	2,035	-20	2,120	2,120	2,010	20,318	41,387,330
25/10/13	2,055	-15	2,060	2,095	2,000	34,323	69,407,450
25/10/10	2,070	15	2,055	2,115	2,025	18,023	36,824,449
25/10/02	2,055	30	2,025	2,080	2,010	17,778	36,033,869
25/10/01	2,025	-10	2,035	2,055	2,025	6,745	13,734,605
25/09/30	2,035	30	2,035	2,095	2,010	15,065	30,661,430
25/09/29	2,005	-25	2,025	2,105	1,997	80,054	161,479,771
25/09/26	2,030	-20	2,050	2,060	2,015	9,303	18,842,616
25/09/25	2,050	10	2,040	2,125	2,020	11,207	22,871,070
25/09/24	2,040	20	2,025	2,075	2,020	15,407	31,325,609
25/09/23	2,020	-60	2,090	2,095	2,015	43,255	88,439,320
25/09/22	2,080	10	2,115	2,125	2,070	8,564	17,927,871
25/09/19	2,070	-55	2,125	2,125	2,070	7,426	15,518,589
25/09/18	2,125	40	2,085	2,150	2,055	6,981	14,715,607
25/09/17	2,085	-15	2,095	2,100	2,070	10,677	22,278,910
25/09/16	2,100	-30	2,130	2,190	2,100	16,232	33,696,591
25/09/15	2,130	-25	2,155	2,190	2,130	13,009	28,133,687
25/09/12	2,155	30	2,130	2,175	2,125	42,871	91,920,795
25/09/11	2,125	45	2,085	2,130	2,085	13,325	28,112,719
25/09/10	2,080	25	2,055	2,090	2,055	4,564	9,439,920
25/09/09	2,055	45	2,085	2,085	2,010	18,524	37,597,345
25/09/08	2,010	0	2,010	2,070	2,010	14,339	29,165,772
25/09/05	2,010	-25	2,055	2,067	2,010	11,007	22,453,589
25/09/04	2,035	15	2,020	2,075	1,997	11,752	23,644,392
25/09/03	2,020	5	2,015	2,050	1,997	8,892	18,016,207
25/09/02	2,015	0	2,015	2,030	1,955	16,066	32,169,075
25/09/01	2,015	0	2,070	2,275	1,950	181,846	380,568,497
25/08/29	2,015	-70	2,070	2,080	2,005	30,417	61,617,084
25/08/28	2,085	0	2,085	2,095	2,060	2,422	5,023,309
25/08/27	2,085	0	2,085	2,105	2,035	23,644	48,455,411
25/08/26	2,085	0	2,085	2,115	2,075	15,005	31,349,642
25/08/25	2,085	-15	2,105	2,120	2,065	5,622	11,758,845
25/08/22	2,100	15	2,075	2,105	2,055	8,215	17,068,255
25/08/21	2,085	-15	2,100	2,105	2,035	19,328	39,732,741
25/08/20	2,100	-35	2,100	2,105	2,050	19,964	41,328,220
25/08/19	2,135	35	2,100	2,195	2,075	24,634	52,510,575