이엘피

바로가기 메뉴: 컨텐츠바로가기; 주메뉴바로가기; 하단메뉴바로가기

주가정보

윤리경영 : 바르고 정직한 기업

이엘피

3,500원

▼ -25

2026-04-17 18:11:00 기준

주요 정보

거래량 83,829

거래대금 292,348,472원

시가 3,505원

고가 3,550원

저가 3,425원

상한가 4,580원

하한가 2,470원

PER 0.00

액면가 500원

상장주식주 9,325,130주

52주 최고 3,580원

52주 최저 1,819원

매도잔량	호가	매수잔량
3,765	3,500
100	3,510
503	3,520
1	3,530
104	3,535
	3,495	1
	3,490	10
	3,485	40
	3,480	276
	3,475	36

시간	체결가	전일대비	매도호가	매수호가	체결량

매도 상위		매수 상위
증권사	거래량	증권사	거래량
신한증권	23,366	미래에셋증권	30,536
키움증권	16,160	KB증권	9,716
한국증권	7,520	한국증권	7,347
대신증권	7,496	키움증권	6,067
NH투자증권	7,046	신한증권	4,775

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
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
26/03/26	2,580	45	2,560	2,595	2,540	16,916	43,478,513
26/03/25	2,535	-5	2,510	2,580	2,510	7,032	17,939,670
26/03/24	2,540	10	2,530	2,560	2,505	12,094	30,534,535
26/03/23	2,530	-20	2,560	2,600	2,495	20,781	52,718,170
26/03/20	2,550	20	2,530	2,630	2,500	14,651	37,557,870
26/03/19	2,530	-35	2,565	2,590	2,525	10,262	26,134,720
26/03/18	2,565	35	2,530	2,580	2,510	13,875	35,191,210
26/03/17	2,530	0	2,530	2,555	2,520	17,683	44,875,990
26/03/16	2,530	-20	2,530	2,560	2,500	15,469	38,983,205
26/03/13	2,550	15	2,510	2,575	2,500	32,427	82,510,844
26/03/12	2,535	-30	2,545	2,560	2,525	6,910	17,561,455
26/03/11	2,565	45	2,595	2,600	2,505	23,732	60,631,565
26/03/10	2,520	-20	2,540	2,645	2,490	31,215	79,051,495
26/03/09	2,540	-40	2,565	2,565	2,490	26,927	67,675,020
26/03/06	2,580	60	2,520	2,670	2,495	68,147	174,661,295
26/03/05	2,520	130	2,395	2,540	2,395	52,254	129,681,023
26/03/04	2,390	-170	2,520	2,550	2,325	76,884	186,316,114
26/03/03	2,560	-85	2,620	2,645	2,520	46,749	120,504,540
26/02/27	2,645	15	2,610	2,690	2,590	68,587	181,280,605
26/02/26	2,630	-70	2,700	2,700	2,630	34,139	90,772,930
26/02/25	2,700	55	2,645	2,740	2,600	87,180	232,791,605
26/02/24	2,645	10	2,640	2,830	2,600	93,177	247,356,225
26/02/23	2,635	40	2,595	2,650	2,570	47,755	124,777,705
26/02/20	2,595	-85	2,685	2,695	2,505	170,460	443,022,655
26/02/19	2,680	20	2,660	2,705	2,635	92,911	247,385,497
26/02/13	2,660	-135	2,795	2,795	2,600	120,477	322,076,161
26/02/12	2,795	15	2,850	2,850	2,720	71,637	198,805,295
26/02/11	2,780	35	2,750	2,870	2,750	45,435	127,205,020
26/02/10	2,745	130	2,630	2,800	2,630	95,708	259,727,675
26/02/09	2,615	105	2,520	2,640	2,520	51,055	132,895,467
26/02/06	2,510	10	2,480	2,510	2,440	48,878	121,433,045
26/02/05	2,500	15	2,550	2,550	2,460	43,971	109,708,098
26/02/04	2,485	-5	2,500	2,500	2,450	43,505	108,083,110
26/02/03	2,490	15	2,475	2,500	2,420	62,321	152,961,545
26/02/02	2,475	-45	2,485	2,510	2,370	56,873	139,922,468
26/01/30	2,520	0	2,520	2,520	2,485	51,199	128,074,430
26/01/29	2,520	-30	2,530	2,550	2,480	28,639	72,021,624
26/01/28	2,550	▲ 50	2,500	2,550	2,490	20,202	50,946,305
26/01/27	2,500	-55	2,535	2,575	2,500	24,025	60,410,825
26/01/26	2,555	25	2,530	2,575	2,475	28,141	70,448,650
26/01/23	2,530	0	2,540	2,575	2,480	20,372	51,214,310
26/01/22	2,530	-5	2,515	2,555	2,470	21,188	53,061,515
26/01/21	2,535	50	2,520	2,575	2,430	28,541	71,583,800
26/01/20	2,485	-75	2,560	2,560	2,470	27,421	68,404,275
26/01/19	2,560	20	2,530	2,595	2,515	39,359	100,489,875