이엘피

바로가기 메뉴: 컨텐츠바로가기; 주메뉴바로가기; 하단메뉴바로가기

주가정보

윤리경영 : 바르고 정직한 기업

이엘피

2,615원

▲ 105

2026-02-09 23:24:50 기준

주요 정보

거래량 51,055

거래대금 132,895,467원

시가 2,520원

고가 2,640원

저가 2,520원

상한가 3,260원

하한가 1,760원

PER 0.00

액면가 500원

상장주식주 9,325,130주

52주 최고 2,640원

52주 최저 1,819원

매도잔량	호가	매수잔량
3,877	2,615
2,794	2,620
1,476	2,625
1,658	2,630
738	2,635
	2,610	1,287
	2,605	5,447
	2,600	10,906
	2,595	1,030
	2,590	1,029

시간	체결가	전일대비	매도호가	매수호가	체결량

매도 상위		매수 상위
증권사	거래량	증권사	거래량
NH투자증권	9,452	키움증권	9,484
미래에셋증권	7,397	미래에셋증권	6,564
키움증권	6,040	NH투자증권	5,531
신한증권	5,554	제이피모간	4,072
한국증권	4,747	삼성증권	3,473

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
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
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