이엘피

바로가기 메뉴: 컨텐츠바로가기; 주메뉴바로가기; 하단메뉴바로가기

주가정보

윤리경영 : 바르고 정직한 기업

이엘피

2,550원

▲ 20

2026-07-16 13:30:44 기준

주요 정보

거래량 27,215

거래대금 70,253,775원

시가 2,655원

고가 2,670원

저가 2,535원

상한가 3,285원

하한가 1,775원

PER 8.33

액면가 500원

상장주식주 9,325,130주

52주 최고 4,500원

52주 최저 1,819원

매도잔량	호가	매수잔량
138	2,575
224	2,580
100	2,595
4,035	2,600
50	2,610
	2,550	71
	2,540	1,000
	2,535	145
	2,530	516
	2,525	10

시간	체결가	전일대비	매도호가	매수호가	체결량
13:30:50	2,550	▲ 20	2,575	2,550	16
13:17:50	2,575	▲ 45	2,575	2,550	1
13:14:20	2,575	▲ 45	2,575	2,540	1
13:12:50	2,555	▲ 25	2,575	2,540	4,532
13:07:20	2,580	▲ 50	2,580	2,570	1
13:05:20	2,575	▲ 45	2,580	2,570	37
12:55:30	2,580	▲ 50	2,580	2,570	60
12:55:00	2,580	▲ 50	2,580	2,575	350
12:45:40	2,580	▲ 50	2,580	2,570	4
12:34:20	2,570	▲ 40	2,580	2,575	16
12:31:20	2,565	▲ 35	2,580	2,570	15
12:18:30	2,565	▲ 35	2,585	2,565	4
12:15:20	2,595	▲ 65	2,595	2,570	1
12:00:50	2,570	▲ 40	2,595	2,570	51
11:52:50	2,590	▲ 60	2,590	2,570	1
11:52:20	2,570	▲ 40	2,590	2,570	662
11:51:50	2,565	▲ 35	2,565	2,555	1
11:36:00	2,535	▲ 5	2,565	2,555	1,189
11:29:40	2,565	▲ 35	2,565	2,555	2
11:21:10	2,555	▲ 25	2,565	2,550	400
11:20:50	2,560	▲ 30	2,565	2,560	71
11:20:30	2,560	▲ 30	2,560	2,555	397
11:20:20	2,560	▲ 30	2,560	2,555	998
11:16:50	2,560	▲ 30	2,570	2,560	15
11:11:20	2,565	▲ 35	2,570	2,560	3
11:07:40	2,565	▲ 35	2,570	2,565	130
11:07:20	2,575	▲ 45	2,595	2,575	5
10:59:40	2,585	▲ 55	2,595	2,575	2
10:51:30	2,585	▲ 55	2,595	2,585	1
10:43:10	2,590	▲ 60	2,590	2,585	66
10:41:20	2,595	▲ 65	2,600	2,590	4
10:41:10	2,595	▲ 65	2,595	2,585	3
10:37:40	2,595	▲ 65	2,595	2,570	12
10:35:50	2,585	▲ 55	2,595	2,570	10
10:35:30	2,605	▲ 75	2,595	2,585	1
10:35:00	2,585	▲ 55	2,605	2,585	189
10:34:40	2,585	▲ 55	2,605	2,585	20
10:34:10	2,595	▲ 65	2,605	2,585	783
10:25:30	2,625	▲ 95	2,610	2,600	200
10:25:10	2,610	▲ 80	2,620	2,600	48
10:23:10	2,625	▲ 95	2,625	2,610	5
10:20:10	2,620	▲ 90	2,620	2,610	2
10:19:10	2,615	▲ 85	2,620	2,610	598
10:18:00	2,595	▲ 65	2,610	2,595	16
10:17:40	2,600	▲ 70	2,610	2,595	42
10:16:40	2,610	▲ 80	2,620	2,600	305
10:16:30	2,600	▲ 70	2,605	2,580	500
10:16:10	2,575	▲ 45	2,600	2,580	205
10:16:00	2,565	▲ 35	2,575	2,560	36
10:15:10	2,580	▲ 50	2,605	2,575	1,928
10:13:20	2,560	▲ 30	2,565	2,555	1
10:13:10	2,560	▲ 30	2,565	2,560	1
10:12:50	2,560	▲ 30	2,565	2,560	1
10:11:40	2,555	▲ 25	2,575	2,560	400
10:07:10	2,555	▲ 25	2,575	2,555	100
10:06:40	2,555	▲ 25	2,575	2,555	178
10:04:40	2,555	▲ 25	2,575	2,555	400
10:04:30	2,555	▲ 25	2,575	2,555	300
10:03:50	2,555	▲ 25	2,580	2,555	200
10:03:10	2,555	▲ 25	2,580	2,555	78
10:00:10	2,555	▲ 25	2,580	2,555	119
09:56:50	2,575	▲ 45	2,580	2,565	1
09:55:50	2,575	▲ 45	2,575	2,565	5
09:55:40	2,575	▲ 45	2,575	2,565	2
09:55:30	2,575	▲ 45	2,575	2,565	2
09:55:20	2,575	▲ 45	2,575	2,565	2
09:50:00	2,565	▲ 35	2,575	2,565	88
09:49:10	2,555	▲ 25	2,565	2,555	1
09:49:00	2,555	▲ 25	2,560	2,555	501
09:48:20	2,565	▲ 35	2,575	2,560	1
09:45:30	2,565	▲ 35	2,575	2,565	3
09:43:50	2,570	▲ 40	2,575	2,565	10
09:36:20	2,560	▲ 30	2,570	2,565	120
09:32:50	2,555	▲ 25	2,560	2,555	413
09:28:10	2,570	▲ 40	2,570	2,565	2
09:27:50	2,565	▲ 35	2,570	2,565	82
09:25:30	2,565	▲ 35	2,575	2,565	1,789
09:25:20	2,580	▲ 50	2,590	2,580	100
09:25:00	2,580	▲ 50	2,595	2,580	30
09:24:30	2,580	▲ 50	2,595	2,580	1,004
09:23:00	2,610	▲ 80	2,605	2,585	1
09:22:50	2,615	▲ 85	2,615	2,610	3
09:19:10	2,615	▲ 85	2,620	2,615	18
09:13:30	2,615	▲ 85	2,615	2,580	5
09:12:10	2,620	▲ 90	2,615	2,580	510
09:10:10	2,570	▲ 40	2,630	2,585	169
09:08:30	2,655	▲ 125	2,650	2,635	1
09:08:20	2,635	▲ 105	2,655	2,640	125
09:08:10	2,645	▲ 115	2,660	2,635	250
09:07:40	2,645	▲ 115	2,640	2,610	15
09:05:10	2,640	▲ 110	2,665	2,645	63
09:05:00	2,670	▲ 140	2,665	2,640	436
09:04:50	2,670	▲ 140	2,675	2,670	389
09:04:40	2,640	▲ 110	2,675	2,670	50
09:04:30	2,640	▲ 110	2,655	2,640	100
09:04:20	2,640	▲ 110	2,650	2,640	300
09:04:10	2,640	▲ 110	2,650	2,640	86
09:03:50	2,640	▲ 110	2,635	2,615	48
09:03:30	2,655	▲ 125	2,640	2,605	149
09:03:20	2,640	▲ 110	2,645	2,615	53
09:03:10	2,640	▲ 110	2,640	2,615	6
09:02:50	2,620	▲ 90	2,640	2,615	1,400
09:02:40	2,625	▲ 95	2,650	2,630	264
09:02:30	2,610	▲ 80	2,610	2,605	134
09:02:10	2,610	▲ 80	2,610	2,580	1,579
09:02:00	2,565	▲ 35	2,585	2,560	82
09:01:30	2,555	▲ 25	2,585	2,565	132
09:01:20	2,595	▲ 65	2,595	2,560	51
09:01:10	2,595	▲ 65	2,595	2,560	250
09:01:00	2,595	▲ 65	2,600	2,595	220
09:00:50	2,610	▲ 80	2,620	2,610	161
09:00:40	2,605	▲ 75	2,605	2,590	292
09:00:00	2,530	▲ 0	2,655	2,530	0

매도 상위		매수 상위
증권사	거래량	증권사	거래량
신한증권	5,885	신한증권	7,166
한화투자	4,532	미래에셋증권	5,700
NH투자증권	4,293	토스증권	3,996
키움증권	2,132	NH투자증권	3,548
엘에스증권	2,117	삼성증권	1,692

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
26/07/15	2,530	65	2,465	2,535	2,460	17,726	44,024,435
26/07/14	2,465	-105	2,520	2,610	2,370	86,769	212,370,610
26/07/13	2,570	-75	2,645	2,650	2,520	8,077	20,800,795
26/07/10	2,645	75	2,605	2,680	2,505	29,902	77,098,675
26/07/09	2,570	55	2,515	2,620	2,445	8,095	20,213,115
26/07/08	2,515	20	2,550	2,550	2,425	27,893	69,231,005
26/07/07	2,495	0	2,495	2,645	2,450	10,666	26,678,760
26/07/06	2,495	40	2,525	2,525	2,425	20,190	49,556,725
26/07/03	2,455	-40	2,485	2,530	2,315	21,062	51,368,550
26/07/02	2,495	75	2,445	2,565	2,355	59,899	147,241,199
26/07/01	2,420	-20	2,440	2,500	2,340	41,647	99,300,784
26/06/30	2,440	-10	2,495	2,495	2,340	21,296	51,444,735
26/06/29	2,450	150	2,300	2,480	2,295	41,535	101,101,700
26/06/26	2,300	-290	2,590	2,590	2,285	66,776	159,767,902
26/06/25	2,590	-40	2,630	2,685	2,515	38,641	99,343,960
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