ELP Corporation

股票信息

通过伦理经营，实现又诚实又透明的经营企业

股价信息

2025-10-02 07:52:59 기준

이엘피

현재가 2,055

전일대비	▲ 30
거래량	17,778
거래대금	36,033,869

시가	2,025	상한가		2,630
고가	2,080	하한가		1,420
저가	2,010	액면가		500
PER	0.00	52주 (종가기준)	최고	2,985
상장주식주	9,325,130	52주 (종가기준)	최저	1,850

매도잔량	호가	매수잔량
107	2,065
2	2,075
8	2,080
11	2,085
401	2,090
	2,055	79
	2,050	49
	2,045	429
	2,040	30
	2,035	1,568

시간	체결가	전일대비	매도호가	매수호가	체결량
15:30:00	2,055	▲ 30	2,065	2,055	514
15:18:10	2,065	▲ 40	2,065	2,055	1
15:17:30	2,065	▲ 40	2,065	2,060	2
15:16:20	2,065	▲ 40	2,070	2,065	11
15:16:10	2,065	▲ 40	2,070	2,065	15
15:15:10	2,065	▲ 40	2,065	2,060	22
15:15:00	2,060	▲ 35	2,065	2,060	1
15:14:40	2,065	▲ 40	2,065	2,060	100
15:09:40	2,065	▲ 40	2,065	2,060	200
14:58:20	2,060	▲ 35	2,065	2,060	17
14:56:20	2,060	▲ 35	2,065	2,055	3
14:48:10	2,060	▲ 35	2,065	2,055	4
14:39:20	2,060	▲ 35	2,065	2,055	2
14:29:40	2,060	▲ 35	2,065	2,055	4
14:22:30	2,065	▲ 40	2,065	2,055	50
14:09:40	2,065	▲ 40	2,065	2,055	80
14:05:40	2,060	▲ 35	2,060	2,055	1
14:01:50	2,055	▲ 30	2,060	2,055	16
14:01:20	2,060	▲ 35	2,060	2,055	30
14:01:10	2,060	▲ 35	2,060	2,055	30
13:54:30	2,060	▲ 35	2,060	2,055	1
13:53:30	2,060	▲ 35	2,060	2,055	40
13:53:20	2,060	▲ 35	2,060	2,055	40
13:47:10	2,055	▲ 30	2,060	2,055	104
13:46:30	2,060	▲ 35	2,060	2,055	46
13:46:20	2,060	▲ 35	2,060	2,055	250
13:46:10	2,055	▲ 30	2,060	2,055	11
13:45:50	2,050	▲ 25	2,055	2,050	1
13:45:40	2,050	▲ 25	2,050	2,045	9
13:45:30	2,050	▲ 25	2,050	2,045	480
13:35:40	2,045	▲ 20	2,050	2,045	1
13:35:20	2,045	▲ 20	2,050	2,045	40
13:30:30	2,045	▲ 20	2,050	2,045	190
13:29:30	2,045	▲ 20	2,045	2,040	100
13:29:00	2,045	▲ 20	2,050	2,045	1
13:24:10	2,040	▲ 15	2,045	2,040	33
13:24:00	2,040	▲ 15	2,040	2,035	295
13:23:50	2,040	▲ 15	2,040	2,035	50
13:22:40	2,035	▲ 10	2,040	2,035	2
13:21:30	2,035	▲ 10	2,035	2,030	5
13:19:10	2,015	▲ -10	2,035	2,030	342
13:19:00	2,035	▲ 10	2,035	2,030	658
13:16:30	2,040	▲ 15	2,040	2,035	250
13:15:10	2,040	▲ 15	2,040	2,035	50
13:12:10	2,040	▲ 15	2,040	2,035	150
13:10:50	2,035	▲ 10	2,040	2,035	284
12:48:40	2,030	▲ 5	2,035	2,030	10
11:59:00	2,030	▲ 5	2,035	2,030	391
11:28:40	2,035	▲ 10	2,035	2,030	5
11:10:10	2,035	▲ 10	2,035	2,030	5
11:02:50	2,030	▲ 5	2,035	2,030	4
10:57:30	2,030	▲ 5	2,035	2,030	50
10:57:20	2,030	▲ 5	2,035	2,030	50
10:48:00	2,030	▲ 5	2,035	2,030	50
10:47:40	2,030	▲ 5	2,035	2,030	50
10:40:40	2,030	▲ 5	2,035	2,030	349
10:39:50	2,030	▲ 5	2,030	2,025	100
10:39:20	2,030	▲ 5	2,030	2,025	100
10:31:40	2,030	▲ 5	2,030	2,025	1
10:25:10	2,030	▲ 5	2,030	2,025	100
10:14:40	2,030	▲ 5	2,030	2,025	50
10:11:30	2,030	▲ 5	2,030	2,025	10
09:59:30	2,030	▲ 5	2,030	2,025	1
09:51:20	2,030	▲ 5	2,030	2,020	1
09:49:20	2,030	▲ 5	2,030	2,020	1
09:43:40	2,030	▲ 5	2,030	2,020	200
09:43:00	2,010	▲ -15	2,030	2,010	11
09:42:40	2,010	▲ -15	2,030	2,010	63
09:42:10	2,010	▲ -15	2,030	2,010	2
09:42:00	2,010	▲ -15	2,030	2,010	2
09:41:10	2,010	▲ -15	2,035	2,010	64
09:40:30	2,035	▲ 10	2,035	2,010	100
09:40:20	2,010	▲ -15	2,035	2,010	488
09:39:40	2,015	▲ -10	2,035	2,015	2
09:39:00	2,020	▲ -5	2,040	2,015	1
09:38:50	2,025	▲ 0	2,050	2,020	871
09:37:40	2,030	▲ 5	2,045	2,020	2
09:33:30	2,035	▲ 10	2,045	2,030	17
09:29:00	2,040	▲ 15	2,045	2,035	500
09:28:50	2,035	▲ 10	2,055	2,040	500
09:27:10	2,060	▲ 35	2,060	2,040	1
09:25:30	2,040	▲ 15	2,060	2,035	10
09:21:00	2,040	▲ 15	2,040	2,035	5
09:15:10	2,050	▲ 25	2,060	2,045	2
09:12:30	2,050	▲ 25	2,050	2,045	500
09:07:50	2,070	▲ 45	2,065	2,050	1
09:07:30	2,030	▲ 5	2,070	2,050	29
09:06:50	2,050	▲ 25	2,055	2,050	1
09:04:50	2,045	▲ 20	2,050	2,030	1
09:03:50	2,025	▲ 0	2,045	2,030	3
09:01:20	2,025	▲ 0	2,045	2,030	527
09:00:40	2,035	▲ 10	2,045	2,035	478
09:00:00	2,025	▲ 0	2,035	2,025	0

매도 상위		매수 상위
증권사	거래량	증권사	거래량
키움증권	14,035	미래에셋증권	5,607
한양증권	1,000	키움증권	3,438
삼성증권	662	신한증권	2,631
한국증권	581	엘에스증권	2,230
유진증권	490	한국증권	1,609

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
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
25/09/11	2,125	45	2,085	2,130	2,085	13,325	28,112,719
25/09/10	2,080	25	2,055	2,090	2,055	4,564	9,439,920
25/09/09	2,055	45	2,085	2,085	2,010	18,524	37,597,345
25/09/08	2,010	0	2,010	2,070	2,010	14,339	29,165,772
25/09/05	2,010	-25	2,055	2,067	2,010	11,007	22,453,589
25/09/04	2,035	15	2,020	2,075	1,997	11,752	23,644,392
25/09/03	2,020	5	2,015	2,050	1,997	8,892	18,016,207
25/09/02	2,015	0	2,015	2,030	1,955	16,066	32,169,075
25/09/01	2,015	0	2,070	2,275	1,950	181,846	380,568,497
25/08/29	2,015	-70	2,070	2,080	2,005	30,417	61,617,084
25/08/28	2,085	0	2,085	2,095	2,060	2,422	5,023,309
25/08/27	2,085	0	2,085	2,105	2,035	23,644	48,455,411
25/08/26	2,085	0	2,085	2,115	2,075	15,005	31,349,642
25/08/25	2,085	-15	2,105	2,120	2,065	5,622	11,758,845
25/08/22	2,100	15	2,075	2,105	2,055	8,215	17,068,255
25/08/21	2,085	-15	2,100	2,105	2,035	19,328	39,732,741
25/08/20	2,100	-35	2,100	2,105	2,050	19,964	41,328,220
25/08/19	2,135	35	2,100	2,195	2,075	24,634	52,510,575
25/08/18	2,100	-5	2,080	2,125	2,045	13,589	28,146,790
25/08/14	2,105	-5	2,110	2,175	2,070	19,695	41,466,795
25/08/13	2,110	65	2,045	2,240	2,020	129,665	276,955,090
25/08/12	2,045	10	2,015	2,055	2,015	9,866	19,997,720
25/08/11	2,035	0	2,035	2,045	2,020	4,585	9,323,366
25/08/08	2,035	-30	2,065	2,065	2,030	3,826	7,815,495
25/08/07	2,065	-5	2,045	2,070	2,030	27,009	55,257,910
25/08/06	2,070	15	2,055	2,070	2,020	11,384	23,323,428
25/08/05	2,055	58	1,997	2,160	1,990	58,159	120,026,204
25/08/04	1,997	12	1,985	2,000	1,985	7,814	15,543,636
25/08/01	1,985	-14	1,999	1,999	1,972	9,759	19,376,408
25/07/31	1,999	4	2,000	2,000	1,976	20,746	41,172,025
25/07/30	1,995	-90	2,065	2,085	1,943	186,000	367,373,666
25/07/29	2,085	-10	2,055	2,105	2,055	6,148	12,823,140
25/07/28	2,095	-30	2,115	2,115	2,090	1,591	3,327,225
25/07/25	2,125	35	2,125	2,200	2,100	4,735	10,059,000
25/07/24	2,090	-55	2,140	2,140	2,085	12,670	26,557,335
25/07/23	2,145	70	2,090	2,155	2,090	7,908	16,715,735
25/07/22	2,075	-30	2,105	2,315	2,075	128,526	281,702,565
25/07/21	2,105	-15	2,195	2,195	2,085	10,487	22,082,542
25/07/18	2,120	10	2,110	2,120	2,090	6,325	13,312,030
25/07/17	2,110	25	2,090	2,130	2,090	7,260	15,273,432
25/07/16	2,085	-65	2,125	2,145	2,085	10,907	22,933,450
25/07/15	2,150	50	2,100	2,160	2,060	9,481	19,845,021
25/07/14	2,100	-20	2,090	2,130	2,090	6,600	13,914,910
25/07/11	2,120	10	2,110	2,135	2,100	10,054	21,222,920
25/07/10	2,110	10	2,100	2,130	2,100	5,148	10,841,785

유틸메뉴

서브비주얼영역

股票信息

通过伦理经营，实现又诚实又透明的经营企业

서브 컨텐츠영역

股票信息