이엘피

바로가기 메뉴: 컨텐츠바로가기; 주메뉴바로가기; 하단메뉴바로가기

주가정보

윤리경영 : 바르고 정직한 기업

이엘피

2,370원

▲ 15

2025-12-12 12:14:52 기준

주요 정보

거래량 9,662

거래대금 22,892,860원

시가 2,375원

고가 2,395원

저가 2,365원

상한가 3,060원

하한가 1,650원

PER 0.00

액면가 500원

상장주식주 9,325,130주

52주 최고 2,540원

52주 최저 1,819원

매도잔량	호가	매수잔량
1	2,370
835	2,375
479	2,380
1,072	2,385
178	2,390
	2,360	444
	2,355	212
	2,350	238
	2,345	1,000
	2,340	1,000

시간	체결가	전일대비	매도호가	매수호가	체결량
12:15:00	2,370	▲ 15	2,370	2,360	5,867
12:14:00	2,365	▲ 10	2,365	2,360	35
12:06:50	2,370	▲ 15	2,370	2,365	50
12:04:20	2,370	▲ 15	2,370	2,365	4
12:01:30	2,370	▲ 15	2,370	2,365	3
11:59:20	2,370	▲ 15	2,370	2,365	1
11:46:20	2,370	▲ 15	2,370	2,360	10
11:46:10	2,370	▲ 15	2,370	2,360	2
11:46:00	2,365	▲ 10	2,370	2,360	1
11:22:30	2,370	▲ 15	2,365	2,360	84
11:03:00	2,370	▲ 15	2,365	2,355	5
10:53:20	2,375	▲ 20	2,375	2,370	119
10:51:30	2,375	▲ 20	2,375	2,370	1
10:48:30	2,375	▲ 20	2,375	2,370	56
10:35:20	2,370	▲ 15	2,375	2,370	1,033
10:14:10	2,380	▲ 25	2,375	2,370	1
10:07:00	2,370	▲ 15	2,380	2,370	1
10:05:50	2,375	▲ 20	2,380	2,370	1
10:00:10	2,370	▲ 15	2,375	2,370	985
09:59:00	2,370	▲ 15	2,375	2,370	10
09:40:10	2,375	▲ 20	2,375	2,370	1
09:36:20	2,380	▲ 25	2,375	2,365	11
09:35:40	2,380	▲ 25	2,385	2,380	93
09:34:50	2,385	▲ 30	2,385	2,380	2
09:17:30	2,380	▲ 25	2,385	2,380	106
09:17:20	2,380	▲ 25	2,385	2,380	50
09:17:10	2,380	▲ 25	2,380	2,375	113
09:15:10	2,385	▲ 30	2,385	2,380	4
09:14:20	2,385	▲ 30	2,385	2,380	20
09:14:10	2,385	▲ 30	2,385	2,380	2
09:13:30	2,385	▲ 30	2,385	2,380	11
09:10:50	2,385	▲ 30	2,385	2,380	5
09:10:10	2,385	▲ 30	2,385	2,380	36
09:06:30	2,380	▲ 25	2,385	2,380	5
09:05:50	2,380	▲ 25	2,385	2,380	363
09:05:20	2,390	▲ 35	2,390	2,385	44
09:05:10	2,385	▲ 30	2,390	2,385	51
09:04:50	2,375	▲ 20	2,380	2,375	29
09:03:50	2,380	▲ 25	2,385	2,380	72
09:03:20	2,395	▲ 40	2,395	2,390	179
09:00:40	2,375	▲ 20	2,400	2,395	196
09:00:00	2,355	▲ 0	2,400	2,375	0

매도 상위		매수 상위
증권사	거래량	증권사	거래량
제이피모간	1,120	NH투자증권	2,331
신한증권	777	한국증권	333
삼성증권	728	미래에셋증권	203
하나증권	500	모간스탠리	199
NH투자증권	147	대신증권	196

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
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
25/11/27	2,350	35	2,320	2,375	2,180	46,210	106,480,045
25/11/26	2,315	0	2,280	2,365	2,270	74,254	170,659,050
25/11/25	2,315	125	2,190	2,340	2,190	130,498	294,025,627
25/11/24	2,190	-55	2,245	2,245	2,070	112,617	241,786,443
25/11/21	2,245	35	2,205	2,280	2,105	109,961	243,678,261
25/11/20	2,210	-80	2,240	2,245	2,180	157,464	347,183,194
25/11/19	2,290	95	2,200	2,340	2,165	183,306	407,230,181
25/11/18	2,195	-5	2,300	2,365	2,165	634,076	1,430,649,290
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