서브비주얼영역

Stock Price

The Clean company : Ethical management

서브 컨텐츠영역

Stock Price

2024-05-22 19:59:32 기준

이엘피
현재가 3,070
전일대비 ▼ -20
거래량 39,304
거래대금 121,111,875
시가 3,080 상한가 4,015
고가 3,130 하한가 2,165
저가 3,000 액면가 500
PER 47.97 52주
(종가기준)
최고 4,720
상장주식주 9,325,130 최저 2,665
매도잔량 호가 매수잔량
95 3,070  
58 3,075
244 3,080
744 3,085
30 3,090
  3,065 122
3,055 65
3,050 51
3,045 60
3,035 2
시간 체결가 전일대비 매도호가 매수호가 체결량
15:30:00 3,070 ▼ -20 3,070 3,065 18
15:17:00 3,075 ▼ -15 3,070 3,065 10
15:14:50 3,075 ▼ -15 3,075 3,070 32
15:13:50 3,080 ▼ -10 3,080 3,075 1
15:10:20 3,075 ▼ -15 3,080 3,075 95
15:09:40 3,075 ▼ -15 3,080 3,075 5
15:04:00 3,080 ▼ -10 3,080 3,075 4
14:58:50 3,075 ▼ -15 3,080 3,075 254
14:57:40 3,080 ▼ -10 3,085 3,080 1
14:55:40 3,080 ▼ -10 3,085 3,080 3
14:50:20 3,085 ▼ -5 3,085 3,080 4
14:49:00 3,085 ▼ -5 3,085 3,080 6
14:40:20 3,085 ▼ -5 3,085 3,080 2
14:36:20 3,080 ▼ -10 3,085 3,080 100
14:30:20 3,085 ▼ -5 3,085 3,080 3
14:29:00 3,085 ▼ -5 3,085 3,080 9
14:20:20 3,085 ▼ -5 3,085 3,080 3
14:19:00 3,085 ▼ -5 3,085 3,080 8
14:17:10 3,085 ▼ -5 3,085 3,080 1
14:14:00 3,080 ▼ -10 3,085 3,080 80
14:10:20 3,085 ▼ -5 3,085 3,080 3
14:09:10 3,085 ▼ -5 3,085 3,080 5
14:01:30 3,080 ▼ -10 3,085 3,080 2
14:00:20 3,085 ▼ -5 3,085 3,080 3
13:59:10 3,085 ▼ -5 3,085 3,080 90
13:57:40 3,085 ▼ -5 3,100 3,085 1
13:57:00 3,085 ▼ -5 3,100 3,085 10
13:56:20 3,090 ▼ 0 3,100 3,090 7
13:50:20 3,095 ▼ 5 3,095 3,090 3
13:49:00 3,100 ▼ 10 3,100 3,075 9
13:40:30 3,100 ▼ 10 3,100 3,075 3
13:40:10 3,100 ▼ 10 3,105 3,080 43
13:36:40 3,075 ▼ -15 3,100 3,080 3
13:31:50 3,115 ▼ 25 3,105 3,075 10
13:31:30 3,070 ▼ -20 3,105 3,070 12
13:30:30 3,115 ▼ 25 3,115 3,075 4
13:29:50 3,110 ▼ 20 3,110 3,070 1
13:29:00 3,110 ▼ 20 3,110 3,070 8
13:24:20 3,110 ▼ 20 3,105 3,070 3
13:20:40 3,065 ▼ -25 3,110 3,065 47
13:20:10 3,095 ▼ 5 3,095 3,070 43
13:19:00 3,095 ▼ 5 3,095 3,070 17
13:11:30 3,095 ▼ 5 3,095 3,070 1
13:05:10 3,060 ▼ -30 3,095 3,065 561
13:04:50 3,065 ▼ -25 3,095 3,060 200
13:04:30 3,080 ▼ -10 3,110 3,075 13
13:03:40 3,070 ▼ -20 3,115 3,080 105
13:03:30 3,090 ▼ 0 3,120 3,070 76
13:02:50 3,120 ▼ 30 3,120 3,090 22
13:00:20 3,120 ▼ 30 3,120 3,110 3
12:54:20 3,110 ▼ 20 3,120 3,110 78
12:52:10 3,110 ▼ 20 3,130 3,110 2
12:48:00 3,110 ▼ 20 3,130 3,110 45
12:46:50 3,130 ▼ 40 3,130 3,110 1
12:45:20 3,110 ▼ 20 3,130 3,110 2
12:43:50 3,110 ▼ 20 3,130 3,110 7
12:43:10 3,115 ▼ 25 3,115 3,110 1
12:40:20 3,130 ▼ 40 3,130 3,115 9
12:40:10 3,130 ▼ 40 3,130 3,115 43
12:39:00 3,130 ▼ 40 3,130 3,115 26
12:32:50 3,130 ▼ 40 3,130 3,115 1
12:26:10 3,110 ▼ 20 3,130 3,115 10
12:25:10 3,110 ▼ 20 3,125 3,110 2
12:23:10 3,110 ▼ 20 3,130 3,110 10
12:20:10 3,110 ▼ 20 3,130 3,110 52
12:17:00 3,110 ▼ 20 3,130 3,110 16
12:15:30 3,125 ▼ 35 3,130 3,125 2
12:13:40 3,125 ▼ 35 3,130 3,125 10
12:08:10 3,125 ▼ 35 3,130 3,125 10
12:07:20 3,125 ▼ 35 3,125 3,105 1
12:06:30 3,100 ▼ 10 3,105 3,060 1
12:06:20 3,095 ▼ 5 3,095 3,060 382
12:05:20 3,090 ▼ 0 3,100 3,095 110
12:04:50 3,090 ▼ 0 3,105 3,070 2
12:00:20 3,105 ▼ 15 3,100 3,090 4
11:59:00 3,105 ▼ 15 3,105 3,070 10
11:56:50 3,105 ▼ 15 3,105 3,070 81
11:51:40 3,100 ▼ 10 3,105 3,060 152
11:50:40 3,100 ▼ 10 3,105 3,100 50
11:50:30 3,100 ▼ 10 3,105 3,100 72
11:50:10 3,100 ▼ 10 3,100 3,060 90
11:49:00 3,100 ▼ 10 3,100 3,060 8
11:44:20 3,100 ▼ 10 3,100 3,060 200
11:43:10 3,100 ▼ 10 3,105 3,100 369
11:41:30 3,100 ▼ 10 3,105 3,100 2
11:41:10 3,100 ▼ 10 3,100 3,095 108
11:40:20 3,100 ▼ 10 3,100 3,095 121
11:39:40 3,100 ▼ 10 3,105 3,100 118
11:39:10 3,100 ▼ 10 3,105 3,090 484
11:39:00 3,100 ▼ 10 3,100 3,095 88
11:38:30 3,095 ▼ 5 3,100 3,085 5
11:37:50 3,085 ▼ -5 3,095 3,080 1
11:37:20 3,090 ▼ 0 3,095 3,090 2
11:36:40 3,090 ▼ 0 3,095 3,085 1
11:35:20 3,090 ▼ 0 3,095 3,050 10
11:34:20 3,090 ▼ 0 3,100 3,090 45
11:34:10 3,090 ▼ 0 3,100 3,090 74
11:33:30 3,100 ▼ 10 3,105 3,100 435
11:33:20 3,100 ▼ 10 3,100 3,085 26
11:32:50 3,100 ▼ 10 3,105 3,085 16
11:32:10 3,095 ▼ 5 3,100 3,095 2
11:29:30 3,090 ▼ 0 3,095 3,090 648
11:28:50 3,080 ▼ -10 3,085 3,080 236
11:27:00 3,085 ▼ -5 3,085 3,080 18
11:26:40 3,075 ▼ -15 3,075 3,070 72
11:26:10 3,060 ▼ -30 3,065 3,060 2
11:25:40 3,055 ▼ -35 3,055 3,050 36
11:23:50 3,045 ▼ -45 3,055 3,045 957
11:23:00 3,040 ▼ -50 3,045 3,040 3
11:20:30 3,040 ▼ -50 3,040 3,020 1
11:20:10 3,040 ▼ -50 3,045 3,040 44
11:17:10 3,040 ▼ -50 3,045 3,040 144
11:16:50 3,040 ▼ -50 3,040 3,010 220
11:14:10 3,035 ▼ -55 3,040 3,010 53
11:13:40 3,035 ▼ -55 3,035 3,010 60
11:13:20 3,035 ▼ -55 3,040 3,035 292
11:12:10 3,030 ▼ -60 3,035 3,030 8
11:11:50 3,030 ▼ -60 3,035 3,030 34
11:10:50 3,025 ▼ -65 3,030 3,005 1
11:10:00 3,025 ▼ -65 3,030 3,025 7
11:09:40 3,020 ▼ -70 3,030 3,020 4
11:09:00 3,030 ▼ -60 3,030 3,005 8
11:01:20 3,030 ▼ -60 3,030 3,005 1
11:00:10 3,030 ▼ -60 3,030 3,005 43
10:59:00 3,030 ▼ -60 3,030 3,005 10
10:54:30 3,030 ▼ -60 3,030 3,005 1
10:49:00 3,030 ▼ -60 3,030 3,005 8
10:47:50 3,030 ▼ -60 3,030 3,005 1
10:47:10 3,020 ▼ -70 3,020 3,005 4
10:40:10 3,020 ▼ -70 3,020 3,005 44
10:39:00 3,020 ▼ -70 3,020 3,000 8
10:29:00 3,020 ▼ -70 3,020 3,000 9
10:23:30 3,025 ▼ -65 3,020 3,000 1
10:20:10 3,025 ▼ -65 3,025 3,000 44
10:19:00 3,025 ▼ -65 3,025 3,000 9
10:17:10 3,025 ▼ -65 3,025 3,000 1
10:16:00 3,025 ▼ -65 3,025 3,000 1
10:14:40 3,025 ▼ -65 3,025 3,000 10
10:11:50 3,025 ▼ -65 3,025 3,000 1
10:09:40 3,025 ▼ -65 3,025 3,000 1
10:09:00 3,015 ▼ -75 3,015 3,000 9
10:08:20 3,015 ▼ -75 3,015 3,000 100
10:08:00 3,015 ▼ -75 3,015 3,000 200
10:05:50 3,015 ▼ -75 3,015 3,000 3
10:04:10 3,000 ▼ -90 3,015 3,000 2
10:03:40 3,030 ▼ -60 3,030 3,015 2
10:01:00 3,035 ▼ -55 3,035 3,020 100
10:00:10 3,035 ▼ -55 3,035 3,020 44
09:59:00 3,035 ▼ -55 3,035 3,020 8
09:56:30 3,040 ▼ -50 3,035 3,020 10
09:55:40 3,020 ▼ -70 3,040 3,020 4
09:55:20 3,020 ▼ -70 3,040 3,020 3
09:54:40 3,040 ▼ -50 3,040 3,020 1
09:54:00 3,040 ▼ -50 3,040 3,020 100
09:49:00 3,045 ▼ -45 3,040 3,020 9
09:48:10 3,045 ▼ -45 3,045 3,025 1
09:45:40 3,055 ▼ -35 3,055 3,035 15
09:40:10 3,055 ▼ -35 3,055 3,035 44
09:39:20 3,055 ▼ -35 3,055 3,035 1
09:35:10 3,030 ▼ -60 3,055 3,035 351
09:29:30 3,055 ▼ -35 3,055 3,040 10
09:28:50 3,035 ▼ -55 3,055 3,035 1
09:22:30 3,030 ▼ -60 3,060 3,035 720
09:20:10 3,065 ▼ -25 3,065 3,055 44
09:19:00 3,065 ▼ -25 3,065 3,055 9
09:15:30 3,065 ▼ -25 3,065 3,055 20
09:13:00 3,065 ▼ -25 3,075 3,065 366
09:12:20 3,065 ▼ -25 3,065 3,055 20
09:09:00 3,065 ▼ -25 3,065 3,055 8
09:08:40 3,065 ▼ -25 3,065 3,055 9
09:07:10 3,065 ▼ -25 3,065 3,055 1
09:06:10 3,065 ▼ -25 3,065 3,055 343
09:05:00 3,065 ▼ -25 3,075 3,065 1
09:00:20 3,080 ▼ -10 3,080 3,070 346
매도 상위 매수 상위
증권사 거래량 증권사 거래량
미래에셋대우 12,735 신한투자 13,219
NH투자증권 10,256 미래에셋대우 12,158
키움증권 5,932 키움증권 6,177
삼성증권 2,514 NH투자증권 1,634
한국증권 1,736 삼성증권 1,490
본 정보는 오류가 발생하거나 지연될 수 있으며, 제공된 정보에 의한 투자결과에 대한 법적인 책임을 지지지 않습니다. KRX 한국거래소 제공
일자 종가 전일대비 시가 고가 저가 거래량 거래대금
24/05/22 3,070 -20 3,080 3,130 3,000 39,304 121,111,875
24/05/21 3,090 -40 3,100 3,155 3,075 17,989 56,007,285
24/05/20 3,130 55 3,075 3,190 3,075 57,375 179,201,245
24/05/17 3,075 -15 3,100 3,100 3,020 28,039 86,293,425
24/05/16 3,090 85 3,035 3,115 3,035 23,263 71,663,495
24/05/14 3,005 -10 3,035 3,090 3,005 19,560 59,699,425
24/05/13 3,015 -85 3,100 3,140 3,005 20,186 61,838,030
24/05/10 3,100 -10 3,080 3,145 3,080 9,483 29,449,905
24/05/09 3,110 30 3,090 3,175 3,050 42,647 132,658,545
24/05/08 3,080 130 2,915 3,110 2,910 36,073 109,086,010
24/05/07 2,950 -15 3,025 3,025 2,945 5,977 17,793,675
24/05/03 2,965 -60 3,030 3,045 2,950 45,194 134,864,565
24/05/02 3,025 80 2,945 3,030 2,915 13,121 38,873,725
24/04/30 2,945 -25 3,000 3,000 2,940 20,328 60,363,645
24/04/29 2,970 40 2,930 3,000 2,900 37,248 109,897,970
24/04/26 2,930 95 2,835 2,975 2,830 30,788 89,246,020
24/04/25 2,835 25 2,820 2,865 2,810 12,787 36,198,480
24/04/24 2,810 10 2,800 2,875 2,780 12,191 34,254,740
24/04/23 2,800 10 2,750 2,875 2,750 22,635 63,308,635
24/04/22 2,790 -60 2,800 2,830 2,775 15,993 44,713,600
24/04/19 2,850 15 2,800 2,860 2,700 39,788 109,675,470
24/04/18 2,835 85 2,715 2,880 2,705 31,167 86,496,785
24/04/17 2,750 -30 2,760 2,870 2,750 32,931 91,161,835
24/04/16 2,780 -175 2,930 2,950 2,665 78,440 221,788,680
24/04/15 2,955 -15 2,970 2,970 2,920 17,708 52,013,895
24/04/12 2,970 0 3,015 3,015 2,965 36,283 107,929,560
24/04/11 2,970 5 2,970 3,060 2,935 40,587 121,181,320
24/04/09 2,965 40 2,905 3,000 2,900 48,942 143,923,910
24/04/08 2,925 -15 2,945 2,960 2,880 40,364 117,988,090
24/04/05 2,940 10 2,935 2,970 2,910 38,950 114,231,305
24/04/04 2,930 -45 2,975 3,015 2,915 91,350 271,742,365
24/04/03 2,975 -45 3,015 3,020 2,975 68,995 206,345,185
24/04/02 3,020 -45 3,065 3,090 3,015 53,023 160,438,660
24/04/01 3,065 -30 3,060 3,140 3,045 67,184 206,680,065
24/03/29 3,095 -25 3,110 3,145 3,075 46,720 144,877,195
24/03/28 3,120 -80 3,250 3,250 3,060 132,799 413,832,830
24/03/27 3,200 -90 3,285 3,300 3,190 140,187 453,406,100
24/03/26 3,290 -30 3,295 3,315 3,255 165,596 542,850,840
24/03/25 3,320 -50 3,340 3,385 3,300 276,850 922,533,415
24/03/22 3,370 90 3,445 3,785 3,355 2,351,564 8,307,373,135
24/03/21 3,280 50 3,300 3,610 3,240 666,509 2,289,352,920
24/03/20 3,230 -25 3,245 3,280 3,215 33,259 107,751,465
24/03/19 3,255 -25 3,280 3,280 3,220 22,798 73,785,350
24/03/18 3,280 -20 3,250 3,285 3,250 25,569 83,486,375
24/03/15 3,270 -35 3,250 3,320 3,250 32,366 105,579,280
24/03/14 3,305 50 3,225 3,320 3,195 33,050 107,002,925
24/03/13 3,255 -40 3,300 3,400 3,245 49,994 163,909,920
24/03/12 3,295 -10 3,335 3,335 3,255 23,413 76,539,235
24/03/11 3,305 -45 3,355 3,355 3,255 26,074 85,794,870
24/03/08 3,350 -60 3,390 3,400 3,315 24,107 80,384,595
24/03/07 3,410 125 3,270 3,490 3,270 32,460 108,173,170
24/03/06 3,285 -15 3,300 3,375 3,280 21,361 70,801,940
24/03/05 3,300 0 3,300 3,360 3,295 26,146 86,477,675
24/03/04 3,300 -60 3,400 3,400 3,285 44,592 148,437,285
24/02/29 3,360 40 3,290 3,360 3,260 53,398 176,521,350
24/02/28 3,320 50 3,260 3,325 3,245 31,565 103,780,445
24/02/27 3,270 -65 3,335 3,340 3,270 29,350 96,669,190
24/02/26 3,335 -30 3,380 3,380 3,315 46,459 154,922,290
24/02/23 3,365 -10 3,385 3,435 3,360 45,017 152,327,015
24/02/22 3,375 -20 3,420 3,445 3,375 12,128 41,252,550