바로가기 메뉴
컨텐츠바로가기
주메뉴바로가기
하단메뉴바로가기

서브비주얼영역

주가정보

윤리경영 : 바르고 정직한 기업

서브 컨텐츠영역

주가정보

2024-04-19 17:59:34 기준

이엘피
현재가 2,850
전일대비 ▲ 15
거래량 39,788
거래대금 109,675,470
시가 2,800 상한가 3,685
고가 2,860 하한가 1,985
저가 2,700 액면가 500
PER 0.00 52주
(종가기준)
최고 5,050
상장주식주 9,325,130 최저 2,665
매도잔량 호가 매수잔량
526 2,850  
61 2,855
40 2,860
21 2,865
1 2,870
  2,840 100
2,835 170
2,820 622
2,815 445
2,810 373
시간 체결가 전일대비 매도호가 매수호가 체결량
15:30:00 2,850 ▲ 15 2,850 2,840 572
15:19:50 2,855 ▲ 20 2,850 2,840 35
15:18:50 2,855 ▲ 20 2,855 2,835 100
15:18:10 2,840 ▲ 5 2,845 2,825 36
15:16:10 2,820 ▲ -15 2,840 2,820 6
15:15:20 2,840 ▲ 5 2,845 2,820 1
15:12:30 2,840 ▲ 5 2,840 2,820 10
15:10:00 2,840 ▲ 5 2,840 2,820 3
15:06:00 2,840 ▲ 5 2,840 2,820 99
15:04:30 2,840 ▲ 5 2,840 2,815 1
15:02:20 2,815 ▲ -20 2,840 2,815 250
14:58:20 2,840 ▲ 5 2,845 2,840 2
14:56:10 2,830 ▲ -5 2,835 2,830 948
14:55:30 2,830 ▲ -5 2,830 2,805 44
14:54:40 2,830 ▲ -5 2,830 2,805 60
14:53:50 2,830 ▲ -5 2,830 2,805 2
14:53:30 2,830 ▲ -5 2,830 2,805 50
14:50:00 2,835 ▲ 0 2,830 2,805 30
14:49:40 2,835 ▲ 0 2,835 2,805 11
14:46:20 2,830 ▲ -5 2,830 2,815 76
14:45:20 2,820 ▲ -15 2,825 2,795 200
14:41:50 2,785 ▲ -50 2,810 2,790 904
14:41:10 2,795 ▲ -40 2,800 2,795 53
14:32:40 2,795 ▲ -40 2,795 2,780 11
14:28:00 2,780 ▲ -55 2,795 2,780 3
14:26:20 2,805 ▲ -30 2,795 2,780 1
14:19:10 2,780 ▲ -55 2,805 2,780 153
14:15:40 2,810 ▲ -25 2,810 2,780 11
14:05:00 2,820 ▲ -15 2,810 2,775 60
14:02:00 2,785 ▲ -50 2,785 2,760 300
13:58:40 2,785 ▲ -50 2,780 2,760 11
13:48:30 2,780 ▲ -55 2,785 2,760 70
13:41:40 2,760 ▲ -75 2,760 2,750 11
13:39:00 2,760 ▲ -75 2,760 2,740 3
13:35:00 2,760 ▲ -75 2,760 2,740 1
13:29:00 2,760 ▲ -75 2,750 2,740 7
13:28:30 2,760 ▲ -75 2,760 2,735 90
13:25:00 2,745 ▲ -90 2,745 2,730 10
13:24:30 2,745 ▲ -90 2,745 2,730 11
13:16:30 2,725 ▲ -110 2,745 2,730 1
13:12:30 2,730 ▲ -105 2,745 2,725 63
13:07:30 2,740 ▲ -95 2,740 2,730 11
13:04:50 2,740 ▲ -95 2,745 2,730 47
13:03:50 2,740 ▲ -95 2,740 2,730 3
12:58:20 2,745 ▲ -90 2,745 2,730 22
12:52:40 2,745 ▲ -90 2,745 2,730 390
12:50:40 2,745 ▲ -90 2,745 2,730 11
12:49:00 2,735 ▲ -100 2,740 2,730 174
12:37:20 2,735 ▲ -100 2,735 2,730 2
12:33:30 2,735 ▲ -100 2,735 2,720 11
12:27:50 2,720 ▲ -115 2,735 2,720 1
12:27:30 2,730 ▲ -105 2,735 2,720 402
12:16:30 2,730 ▲ -105 2,730 2,720 11
12:14:50 2,715 ▲ -120 2,730 2,715 78
12:12:40 2,720 ▲ -115 2,715 2,705 4
12:11:00 2,730 ▲ -105 2,720 2,705 2
11:59:30 2,730 ▲ -105 2,730 2,720 12
11:55:00 2,730 ▲ -105 2,730 2,720 20
11:53:10 2,720 ▲ -115 2,730 2,720 90
11:51:30 2,715 ▲ -120 2,720 2,715 10
11:50:30 2,715 ▲ -120 2,715 2,710 100
11:48:10 2,715 ▲ -120 2,715 2,710 184
11:46:50 2,715 ▲ -120 2,715 2,710 1
11:46:10 2,715 ▲ -120 2,720 2,715 40
11:45:30 2,715 ▲ -120 2,715 2,710 90
11:44:50 2,715 ▲ -120 2,715 2,710 6
11:44:30 2,715 ▲ -120 2,715 2,710 97
11:44:10 2,715 ▲ -120 2,715 2,710 1
11:43:30 2,715 ▲ -120 2,720 2,710 1
11:42:50 2,720 ▲ -115 2,720 2,715 5
11:42:30 2,720 ▲ -115 2,720 2,715 12
11:38:20 2,715 ▲ -120 2,720 2,715 895
11:28:30 2,710 ▲ -125 2,720 2,715 20
11:26:50 2,705 ▲ -130 2,720 2,710 2
11:25:40 2,730 ▲ -105 2,730 2,715 10
11:24:50 2,715 ▲ -120 2,730 2,715 1
11:24:40 2,725 ▲ -110 2,730 2,720 206
11:23:40 2,730 ▲ -105 2,745 2,730 19
11:23:10 2,725 ▲ -110 2,745 2,730 3
11:17:50 2,750 ▲ -85 2,750 2,735 10
11:15:00 2,745 ▲ -90 2,750 2,735 22
11:14:40 2,745 ▲ -90 2,750 2,735 88
11:14:20 2,745 ▲ -90 2,750 2,735 804
11:09:10 2,750 ▲ -85 2,750 2,745 1
11:09:00 2,750 ▲ -85 2,750 2,745 1
11:08:30 2,750 ▲ -85 2,750 2,745 12
11:07:20 2,745 ▲ -90 2,750 2,745 156
11:01:10 2,735 ▲ -100 2,750 2,745 1
11:00:30 2,735 ▲ -100 2,750 2,735 389
10:58:00 2,740 ▲ -95 2,750 2,740 295
10:57:00 2,740 ▲ -95 2,750 2,735 30
10:53:30 2,740 ▲ -95 2,750 2,735 3
10:53:10 2,740 ▲ -95 2,755 2,740 1
10:51:50 2,750 ▲ -85 2,765 2,750 1
10:51:20 2,760 ▲ -75 2,770 2,755 2
10:48:50 2,765 ▲ -70 2,785 2,765 1
10:38:20 2,775 ▲ -60 2,785 2,775 80
10:34:30 2,785 ▲ -50 2,780 2,775 12
10:31:30 2,780 ▲ -55 2,785 2,775 4
10:26:40 2,785 ▲ -50 2,785 2,780 1
10:26:20 2,785 ▲ -50 2,785 2,780 1
10:26:00 2,785 ▲ -50 2,785 2,775 816
10:19:00 2,770 ▲ -65 2,780 2,770 20
10:17:30 2,780 ▲ -55 2,780 2,770 12
10:12:30 2,780 ▲ -55 2,780 2,770 4
10:11:20 2,780 ▲ -55 2,780 2,770 13
10:10:20 2,780 ▲ -55 2,780 2,770 5
10:08:00 2,780 ▲ -55 2,785 2,780 300
10:06:50 2,780 ▲ -55 2,780 2,770 40
10:05:30 2,780 ▲ -55 2,780 2,765 300
10:04:30 2,765 ▲ -70 2,780 2,765 6
10:03:40 2,770 ▲ -65 2,770 2,765 1
10:00:30 2,775 ▲ -60 2,770 2,765 12
09:59:40 2,775 ▲ -60 2,775 2,765 1
09:59:20 2,775 ▲ -60 2,775 2,765 1
09:58:50 2,770 ▲ -65 2,775 2,765 109
09:56:20 2,775 ▲ -60 2,775 2,770 2
09:43:30 2,795 ▲ -40 2,785 2,775 12
09:34:00 2,795 ▲ -40 2,790 2,775 2
09:33:10 2,785 ▲ -50 2,790 2,775 1
09:33:00 2,785 ▲ -50 2,795 2,775 1
09:31:20 2,795 ▲ -40 2,785 2,775 2
09:31:00 2,755 ▲ -80 2,795 2,755 138
09:30:30 2,810 ▲ -25 2,830 2,805 8
09:29:40 2,830 ▲ -5 2,835 2,810 148
09:26:30 2,830 ▲ -5 2,825 2,805 12
09:25:40 2,805 ▲ -30 2,830 2,805 5
09:25:00 2,805 ▲ -30 2,830 2,805 1
09:23:10 2,810 ▲ -25 2,835 2,810 10
09:21:50 2,815 ▲ -20 2,840 2,810 86
09:05:50 2,855 ▲ 20 2,850 2,820 1
09:04:30 2,855 ▲ 20 2,855 2,815 1
09:02:10 2,855 ▲ 20 2,860 2,815 1
09:01:40 2,860 ▲ 25 2,855 2,815 54
09:01:20 2,860 ▲ 25 2,860 2,815 68
09:00:40 2,800 ▲ -35 2,855 2,800 865
매도 상위 매수 상위
증권사 거래량 증권사 거래량
하나금융투자 13,067 키움증권 9,214
미래에셋대우 8,431 하이증권 6,770
삼성증권 3,601 삼성증권 5,743
키움증권 3,576 KB증권 5,422
신한투자 2,953 신한투자 2,262
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
24/04/19 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
24/02/21 3,395 -25 3,420 3,450 3,380 12,419 42,196,045
24/02/20 3,420 -10 3,395 3,455 3,395 22,718 77,567,185
24/02/19 3,430 35 3,395 3,450 3,360 18,983 64,634,890
24/02/16 3,395 -50 3,445 3,475 3,380 24,536 83,340,585
24/02/15 3,445 45 3,430 3,465 3,370 40,115 137,308,120
24/02/14 3,400 0 3,360 3,425 3,360 44,038 148,855,015
24/02/13 3,400 10 3,390 3,435 3,370 21,920 74,322,125
24/02/08 3,390 -5 3,440 3,440 3,370 34,692 117,678,705
24/02/07 3,395 0 3,460 3,460 3,365 48,946 167,558,780
24/02/06 3,395 -5 3,445 3,490 3,360 38,319 130,112,570
24/02/05 3,400 -20 3,420 3,420 3,340 50,680 170,640,310
24/02/02 3,420 -55 3,445 3,475 3,400 27,658 94,853,245
24/02/01 3,475 130 3,295 3,500 3,270 39,247 131,153,845
24/01/31 3,345 -145 3,460 3,490 3,340 111,194 377,301,480
24/01/30 3,490 -40 3,540 3,580 3,465 40,166 140,467,575
24/01/29 3,530 -45 3,535 3,590 3,500 40,840 144,774,415
24/01/26 3,575 -30 3,565 3,600 3,500 24,572 87,610,185
24/01/25 3,605 -10 3,590 3,630 3,550 20,598 73,840,905
24/01/24 3,615 -15 3,610 3,695 3,540 38,368 137,916,210
24/01/23 3,630 -40 3,605 3,640 3,535 63,119 225,187,890