이엘피

바로가기 메뉴: 컨텐츠바로가기; 주메뉴바로가기; 하단메뉴바로가기

주가정보

윤리경영 : 바르고 정직한 기업

이엘피

2,600원

▼ -45

2026-03-03 10:09:33 기준

주요 정보

거래량 16,677

거래대금 43,139,900원

시가 2,620원

고가 2,645원

저가 2,520원

상한가 3,435원

하한가 1,855원

PER 0.00

액면가 500원

상장주식주 9,325,130주

52주 최고 2,870원

52주 최저 1,819원

매도잔량	호가	매수잔량
106	2,600
1	2,605
2,008	2,610
766	2,630
143	2,645
	2,595	67
	2,590	761
	2,585	949
	2,580	74
	2,575	1,149

시간	체결가	전일대비	매도호가	매수호가	체결량
10:09:40	2,600	▼ -45	2,600	2,595	1
10:09:10	2,595	▼ -50	2,600	2,595	15
10:08:40	2,600	▼ -45	2,595	2,590	3
10:01:50	2,600	▼ -45	2,600	2,590	90
10:01:20	2,595	▼ -50	2,600	2,595	1,163
10:01:10	2,595	▼ -50	2,595	2,590	18
09:59:10	2,595	▼ -50	2,595	2,590	6
09:55:40	2,595	▼ -50	2,595	2,585	70
09:52:00	2,595	▼ -50	2,595	2,585	100
09:51:50	2,595	▼ -50	2,595	2,585	10
09:51:20	2,595	▼ -50	2,595	2,585	26
09:48:00	2,595	▼ -50	2,595	2,585	20
09:46:40	2,590	▼ -55	2,595	2,585	734
09:44:30	2,590	▼ -55	2,590	2,585	50
09:39:10	2,590	▼ -55	2,590	2,585	10
09:33:40	2,590	▼ -55	2,590	2,585	3
09:31:30	2,590	▼ -55	2,590	2,585	1
09:31:00	2,585	▼ -60	2,590	2,585	600
09:30:40	2,585	▼ -60	2,590	2,585	400
09:28:20	2,590	▼ -55	2,590	2,585	10
09:26:40	2,590	▼ -55	2,590	2,585	1,920
09:25:30	2,595	▼ -50	2,595	2,590	1
09:25:10	2,590	▼ -55	2,595	2,590	70
09:23:20	2,590	▼ -55	2,595	2,590	40
09:22:50	2,595	▼ -50	2,595	2,590	150
09:22:30	2,595	▼ -50	2,595	2,590	9
09:22:20	2,595	▼ -50	2,595	2,590	1,069
09:21:40	2,600	▼ -45	2,605	2,595	29
09:21:10	2,600	▼ -45	2,610	2,600	1,000
09:20:30	2,610	▼ -35	2,615	2,605	1,000
09:20:10	2,600	▼ -45	2,610	2,600	78
09:19:40	2,600	▼ -45	2,605	2,600	122
09:18:20	2,610	▼ -35	2,610	2,600	1
09:17:10	2,595	▼ -50	2,610	2,595	10
09:14:50	2,595	▼ -50	2,610	2,595	20
09:14:00	2,595	▼ -50	2,600	2,585	91
09:13:50	2,595	▼ -50	2,600	2,585	713
09:13:20	2,595	▼ -50	2,595	2,585	200
09:09:50	2,595	▼ -50	2,595	2,585	1
09:07:40	2,575	▼ -70	2,595	2,575	1
09:06:40	2,575	▼ -70	2,595	2,575	10
09:06:20	2,560	▼ -85	2,575	2,560	730
09:06:10	2,575	▼ -70	2,620	2,580	94
09:05:40	2,590	▼ -55	2,625	2,585	130
09:05:10	2,600	▼ -45	2,600	2,595	99
09:05:00	2,590	▼ -55	2,600	2,575	10
09:04:40	2,600	▼ -45	2,600	2,590	300
09:02:40	2,615	▼ -30	2,600	2,565	3,306
09:02:20	2,570	▼ -75	2,605	2,575	7
09:01:40	2,590	▼ -55	2,605	2,570	1,435
09:01:10	2,600	▼ -45	2,605	2,600	233
09:00:40	2,620	▼ -25	2,620	2,610	468
09:00:00	2,645	▼ 0	2,645	2,620	0

매도 상위		매수 상위
증권사	거래량	증권사	거래량
신한증권	7,774	메리츠증권	3,200
한국증권	2,150	미래에셋증권	2,911
삼성증권	1,324	삼성증권	2,297
KB증권	1,214	신한증권	2,046
현대차증권	1,000	키움증권	1,221

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
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
26/01/16	2,540	25	2,515	2,555	2,495	23,734	59,735,635
26/01/15	2,515	10	2,505	2,515	2,465	23,594	58,876,190
26/01/14	2,505	-20	2,520	2,540	2,465	32,454	80,967,790
26/01/13	2,525	90	2,435	2,575	2,425	54,080	136,335,480
26/01/12	2,435	15	2,440	2,580	2,410	56,431	140,371,110
26/01/09	2,420	-15	2,425	2,475	2,400	36,797	89,154,860
26/01/08	2,435	-35	2,490	2,500	2,420	20,154	49,320,585
26/01/07	2,470	0	2,435	2,540	2,420	22,991	56,384,705
26/01/06	2,470	-10	2,480	2,540	2,450	14,250	35,237,955
26/01/05	2,480	15	2,465	2,485	2,440	22,897	56,496,000
26/01/02	2,465	50	2,435	2,495	2,420	31,904	78,011,205
25/12/30	2,415	-35	2,450	2,500	2,395	34,357	83,430,095
25/12/29	2,450	-35	2,480	2,545	2,425	32,037	79,429,225
25/12/26	2,485	25	2,455	2,525	2,435	41,313	102,493,440
25/12/24	2,460	25	2,420	2,550	2,385	43,989	107,571,205
25/12/23	2,435	0	2,400	2,475	2,390	35,953	87,342,660
25/12/22	2,435	80	2,355	2,445	2,355	66,307	160,780,855
25/12/19	2,355	5	2,350	2,395	2,340	32,707	76,927,360
25/12/18	2,350	-25	2,370	2,370	2,335	22,602	53,033,144
25/12/17	2,375	15	2,360	2,375	2,325	15,527	36,365,697
25/12/16	2,360	-25	2,390	2,470	2,330	27,802	66,064,380
25/12/15	2,385	10	2,375	2,450	2,320	48,080	113,349,290
25/12/12	2,375	20	2,375	2,395	2,350	20,894	49,418,985
25/12/11	2,355	-25	2,380	2,480	2,335	30,926	73,702,680
25/12/10	2,380	-45	2,425	2,485	2,315	29,782	70,661,430
25/12/09	2,425	-60	2,505	2,505	2,415	30,737	75,364,089
25/12/08	2,485	5	2,480	2,535	2,455	38,515	95,676,122
25/12/05	2,480	85	2,420	2,540	2,315	82,385	198,770,650
25/12/04	2,395	-45	2,415	2,520	2,250	147,131	356,776,880
25/12/03	2,440	0	2,440	2,490	2,375	123,984	298,860,435
25/12/02	2,440	20	2,415	2,460	2,335	106,865	253,342,659
25/12/01	2,420	5	2,410	2,480	2,350	109,724	267,524,716
25/11/28	2,415	65	2,350	2,420	2,270	64,023	150,780,965