서브비주얼영역

Stock Price

The Clean company : Ethical management

서브 컨텐츠영역

Stock Price

2023-01-27 17:59:51 기준

이엘피
현재가 3,570
전일대비 ▲ 10
거래량 18,028
거래대금 64,179,530
시가 3,560 상한가 4,625
고가 3,585 하한가 2,495
저가 3,540 액면가 500
PER 0.00 52주
(종가기준)
최고 7,970
상장주식주 9,325,130 최저 3,195
매도잔량 호가 매수잔량
859 3,570  
1,024 3,575
1,284 3,580
1,561 3,585
1,402 3,590
  3,560 1,300
3,555 605
3,550 1,231
3,545 229
3,540 369
시간 체결가 전일대비 매도호가 매수호가 체결량
15:30:00 3,570 ▲ 10 3,570 3,560 591
15:10:00 3,575 ▲ 15 3,570 3,560 2
15:08:10 3,570 ▲ 10 3,575 3,555 100
15:07:20 3,575 ▲ 15 3,575 3,570 10
14:53:30 3,570 ▲ 10 3,575 3,570 216
14:47:50 3,555 ▲ -5 3,570 3,555 2
14:34:00 3,555 ▲ -5 3,570 3,555 3
14:29:20 3,560 ▲ 0 3,570 3,555 184
14:21:20 3,565 ▲ 5 3,570 3,560 1
14:20:50 3,565 ▲ 5 3,565 3,560 16
14:20:10 3,565 ▲ 5 3,565 3,560 10
14:11:50 3,565 ▲ 5 3,565 3,560 172
14:11:20 3,565 ▲ 5 3,565 3,560 1
14:03:20 3,555 ▲ -5 3,565 3,560 100
14:01:30 3,560 ▲ 0 3,560 3,555 384
13:52:20 3,550 ▲ -10 3,560 3,550 529
13:45:10 3,555 ▲ -5 3,555 3,550 179
13:45:00 3,555 ▲ -5 3,555 3,550 36
13:41:40 3,560 ▲ 0 3,560 3,555 29
13:31:40 3,560 ▲ 0 3,560 3,555 554
13:31:00 3,560 ▲ 0 3,560 3,555 3
13:30:40 3,560 ▲ 0 3,560 3,555 1
13:14:30 3,555 ▲ -5 3,560 3,555 13
13:11:20 3,560 ▲ 0 3,560 3,555 615
13:09:20 3,565 ▲ 5 3,565 3,560 2
12:58:40 3,565 ▲ 5 3,565 3,560 8
12:56:30 3,560 ▲ 0 3,565 3,560 945
12:54:00 3,560 ▲ 0 3,565 3,560 1
12:47:10 3,565 ▲ 5 3,565 3,560 1
12:46:40 3,565 ▲ 5 3,565 3,560 1
12:39:20 3,565 ▲ 5 3,565 3,560 30
12:33:50 3,570 ▲ 10 3,570 3,565 1
12:20:10 3,570 ▲ 10 3,570 3,565 1
12:19:30 3,560 ▲ 0 3,570 3,565 200
12:13:50 3,570 ▲ 10 3,570 3,560 10
12:11:20 3,570 ▲ 10 3,570 3,560 280
12:10:50 3,565 ▲ 5 3,570 3,560 34
11:58:20 3,570 ▲ 10 3,570 3,565 100
11:53:30 3,565 ▲ 5 3,570 3,565 1
11:49:00 3,560 ▲ 0 3,565 3,560 307
11:48:30 3,560 ▲ 0 3,560 3,555 50
11:48:10 3,560 ▲ 0 3,560 3,555 643
11:44:10 3,560 ▲ 0 3,565 3,560 100
11:29:40 3,570 ▲ 10 3,570 3,560 2
11:22:40 3,560 ▲ 0 3,570 3,555 905
11:19:20 3,555 ▲ -5 3,560 3,555 150
11:18:00 3,560 ▲ 0 3,560 3,555 64
11:12:20 3,570 ▲ 10 3,570 3,560 31
10:43:00 3,575 ▲ 15 3,570 3,555 1
10:42:50 3,575 ▲ 15 3,575 3,540 4
10:41:00 3,540 ▲ -20 3,575 3,540 2
10:38:20 3,575 ▲ 15 3,575 3,565 10
10:31:50 3,580 ▲ 20 3,575 3,560 1
10:30:30 3,580 ▲ 20 3,580 3,555 1
10:28:40 3,580 ▲ 20 3,580 3,555 2
10:26:30 3,555 ▲ -5 3,580 3,555 158
10:18:20 3,560 ▲ 0 3,580 3,555 9
10:17:00 3,560 ▲ 0 3,580 3,555 16
10:16:50 3,560 ▲ 0 3,560 3,555 212
10:11:30 3,550 ▲ -10 3,560 3,555 132
10:11:00 3,555 ▲ -5 3,560 3,550 148
10:06:40 3,555 ▲ -5 3,560 3,555 67
10:06:30 3,555 ▲ -5 3,560 3,555 85
10:06:10 3,555 ▲ -5 3,555 3,550 1
10:04:20 3,555 ▲ -5 3,560 3,555 310
10:01:40 3,560 ▲ 0 3,560 3,555 282
10:00:00 3,575 ▲ 15 3,575 3,560 2
09:56:20 3,560 ▲ 0 3,575 3,560 103
09:56:00 3,560 ▲ 0 3,560 3,555 407
09:48:10 3,580 ▲ 20 3,575 3,560 6
09:46:50 3,580 ▲ 20 3,585 3,580 4
09:35:30 3,580 ▲ 20 3,580 3,560 209
09:34:50 3,580 ▲ 20 3,585 3,580 1
09:34:10 3,585 ▲ 25 3,580 3,560 396
09:33:40 3,585 ▲ 25 3,585 3,560 4
09:33:20 3,575 ▲ 15 3,585 3,560 80
09:33:00 3,585 ▲ 25 3,575 3,560 10
09:32:50 3,585 ▲ 25 3,585 3,560 10
09:30:40 3,585 ▲ 25 3,585 3,560 10
09:29:50 3,585 ▲ 25 3,585 3,560 12
09:15:50 3,565 ▲ 5 3,580 3,560 312
09:13:10 3,565 ▲ 5 3,585 3,565 10
09:03:10 3,570 ▲ 10 3,580 3,565 3
09:02:10 3,570 ▲ 10 3,570 3,565 19
09:01:50 3,560 ▲ 0 3,570 3,565 135
09:01:40 3,560 ▲ 0 3,560 3,550 23
09:00:40 3,560 ▲ 0 3,560 3,550 192
매도 상위 매수 상위
증권사 거래량 증권사 거래량
미래에셋대우 5,719 미래에셋대우 6,490
키움증권 3,978 신한투자 3,481
KB증권 2,354 NH투자증권 1,982
NH투자증권 2,233 키움증권 1,639
한국증권 1,593 KB증권 1,137
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
23/01/27 3,570 10 3,560 3,585 3,540 18,028 64,179,530
23/01/26 3,560 -45 3,605 3,610 3,560 15,373 55,136,455
23/01/25 3,605 -10 3,615 3,655 3,560 14,923 53,562,380
23/01/20 3,615 15 3,600 3,675 3,535 18,027 64,418,730
23/01/19 3,600 -30 3,610 3,620 3,535 11,721 42,002,575
23/01/18 3,630 10 3,620 3,640 3,555 11,358 40,888,510
23/01/17 3,620 -30 3,650 3,685 3,520 18,150 65,465,690
23/01/16 3,650 20 3,685 3,685 3,595 9,744 35,457,870
23/01/13 3,630 30 3,600 3,645 3,580 20,473 74,175,865
23/01/12 3,600 5 3,595 3,615 3,560 14,575 52,285,585
23/01/11 3,595 10 3,610 3,610 3,545 16,517 59,077,280
23/01/10 3,585 -30 3,590 3,645 3,495 26,337 93,178,355
23/01/09 3,615 60 3,560 3,680 3,515 40,011 143,284,745
23/01/06 3,555 -5 3,550 3,590 3,490 25,568 90,031,545
23/01/05 3,560 160 3,400 3,600 3,335 52,035 181,291,835
23/01/04 3,400 120 3,220 3,500 3,215 44,792 149,641,270
23/01/03 3,280 -65 3,330 3,335 3,195 31,565 102,606,170
23/01/02 3,345 -75 3,380 3,425 3,330 52,921 177,461,895
22/12/29 3,420 -75 3,450 3,460 3,335 40,952 138,049,955
22/12/28 3,495 35 3,460 3,700 3,420 25,873 90,732,830
22/12/27 3,460 -20 3,385 3,720 3,385 31,572 109,354,895
22/12/26 3,480 -20 3,470 3,500 3,415 18,603 64,071,930
22/12/23 3,500 -140 3,640 3,640 3,500 26,038 92,230,285
22/12/22 3,640 -5 3,640 3,675 3,580 12,660 45,834,295
22/12/21 3,645 -50 3,645 3,700 3,575 29,677 107,496,820
22/12/20 3,695 -60 3,755 3,835 3,630 24,927 92,407,320
22/12/19 3,755 -50 3,800 3,805 3,730 33,250 125,095,880
22/12/16 3,805 -45 3,770 3,835 3,750 40,187 151,844,610
22/12/15 3,850 10 3,840 3,855 3,790 32,217 123,236,015
22/12/14 3,840 -5 3,820 3,875 3,805 21,672 83,011,765
22/12/13 3,845 -15 3,850 3,955 3,800 40,119 153,809,415
22/12/12 3,860 -40 3,880 3,895 3,805 53,191 203,427,850
22/12/09 3,900 -15 3,855 3,900 3,820 35,315 135,904,165
22/12/08 3,915 5 3,880 3,920 3,780 38,791 148,361,575
22/12/07 3,910 80 3,780 4,130 3,715 117,409 459,897,810
22/12/06 3,830 -30 3,855 3,860 3,770 25,205 95,970,710
22/12/05 3,860 0 3,815 3,900 3,780 45,122 172,773,890
22/12/02 3,860 0 3,855 3,900 3,790 43,455 166,327,885
22/12/01 3,860 10 3,885 3,985 3,845 80,933 314,448,200
22/11/30 3,850 25 3,860 3,930 3,805 35,948 137,988,170
22/11/29 3,825 45 3,780 4,285 3,740 634,758 2,543,862,905
22/11/28 3,780 -140 3,920 3,940 3,750 30,478 115,804,355
22/11/25 3,920 50 3,870 4,030 3,865 133,602 531,096,170
22/11/24 3,870 -5 3,900 3,900 3,810 40,788 156,936,320
22/11/23 3,875 175 3,700 3,940 3,700 90,297 345,141,870
22/11/22 3,700 -105 3,805 3,805 3,700 11,665 43,764,635
22/11/21 3,805 10 3,850 3,875 3,710 22,932 86,560,475
22/11/18 3,795 -45 3,840 3,860 3,755 33,467 127,043,570
22/11/17 3,840 -55 3,820 3,925 3,745 54,950 209,267,345
22/11/16 3,895 5 3,885 3,950 3,820 47,109 182,577,355
22/11/15 3,890 -20 3,910 3,945 3,800 78,391 301,897,085
22/11/14 3,910 -80 4,000 4,005 3,910 60,107 237,320,010
22/11/11 3,990 30 4,005 4,025 3,925 109,627 434,296,135
22/11/10 3,960 325 3,650 4,410 3,650 1,739,615 7,255,642,815
22/11/09 3,635 45 3,590 3,690 3,555 15,085 54,457,760
22/11/08 3,590 15 3,510 3,650 3,500 15,563 55,168,060
22/11/07 3,575 85 3,510 3,600 3,420 11,846 41,611,520
22/11/04 3,490 -35 3,455 3,525 3,450 8,178 28,423,850
22/11/03 3,525 95 3,580 3,580 3,330 22,409 77,897,240
22/11/02 3,430 -20 3,460 3,635 3,300 26,269 89,289,925