서브비주얼영역

Stock Price

The Clean company : Ethical management

서브 컨텐츠영역

Stock Price

2022-09-30 18:00:00 기준

이엘피
현재가 3,745
전일대비 ▼ -70
거래량 31,586
거래대금 117,444,520
시가 3,705 상한가 4,955
고가 3,825 하한가 2,675
저가 3,615 액면가 500
PER 0.00 52주
(종가기준)
최고 8,700
상장주식주 9,325,130 최저 3,615
매도잔량 호가 매수잔량
62 3,825  
2 3,835
1 3,860
110 3,880
2,018 3,885
  3,745 32
3,740 10
3,735 21
3,725 80
3,715 1
시간 체결가 전일대비 매도호가 매수호가 체결량
15:30:00 3,745 ▼ -70 3,825 3,745 1
15:20:00 3,810 ▼ -5 3,825 3,745 30
15:19:50 3,810 ▼ -5 3,805 3,775 50
15:04:30 3,790 ▼ -25 3,790 3,770 6
15:03:10 3,770 ▼ -45 3,790 3,770 20
15:02:30 3,795 ▼ -20 3,790 3,770 1
15:00:50 3,765 ▼ -50 3,795 3,770 374
14:58:40 3,765 ▼ -50 3,795 3,770 100
14:54:40 3,805 ▼ -10 3,800 3,780 18
14:39:40 3,825 ▼ 10 3,800 3,780 300
14:37:40 3,765 ▼ -50 3,790 3,770 30
14:36:50 3,790 ▼ -25 3,790 3,775 7
14:36:10 3,790 ▼ -25 3,810 3,795 200
14:27:40 3,815 ▼ 0 3,815 3,790 2
14:24:40 3,815 ▼ 0 3,825 3,815 428
14:17:30 3,785 ▼ -30 3,805 3,790 180
14:12:30 3,785 ▼ -30 3,805 3,785 200
14:06:40 3,780 ▼ -35 3,785 3,765 84
13:35:50 3,770 ▼ -45 3,780 3,760 12
13:27:50 3,750 ▼ -65 3,770 3,740 200
13:26:20 3,750 ▼ -65 3,785 3,740 100
13:26:00 3,745 ▼ -70 3,750 3,735 200
13:25:40 3,745 ▼ -70 3,745 3,735 200
13:25:30 3,745 ▼ -70 3,750 3,735 200
13:24:50 3,745 ▼ -70 3,750 3,745 100
13:23:10 3,745 ▼ -70 3,780 3,740 212
13:21:10 3,740 ▼ -75 3,780 3,745 189
13:18:00 3,775 ▼ -40 3,780 3,750 500
13:17:40 3,780 ▼ -35 3,795 3,775 51
13:08:20 3,785 ▼ -30 3,795 3,775 1
13:01:50 3,800 ▼ -15 3,800 3,790 100
12:46:30 3,780 ▼ -35 3,800 3,790 258
12:45:40 3,780 ▼ -35 3,815 3,780 270
12:41:40 3,810 ▼ -5 3,815 3,780 1
12:26:10 3,810 ▼ -5 3,815 3,810 154
12:25:10 3,810 ▼ -5 3,815 3,810 100
12:24:40 3,810 ▼ -5 3,815 3,810 2
11:45:10 3,795 ▼ -20 3,795 3,765 80
11:44:30 3,795 ▼ -20 3,790 3,735 154
11:43:20 3,795 ▼ -20 3,790 3,735 50
11:43:00 3,795 ▼ -20 3,790 3,735 50
11:42:50 3,795 ▼ -20 3,790 3,735 50
11:42:30 3,795 ▼ -20 3,790 3,735 30
11:42:20 3,795 ▼ -20 3,790 3,735 30
11:42:00 3,795 ▼ -20 3,790 3,735 30
11:39:50 3,760 ▼ -55 3,765 3,735 300
11:39:30 3,745 ▼ -70 3,745 3,715 700
11:33:20 3,720 ▼ -95 3,745 3,715 87
11:32:40 3,710 ▼ -105 3,720 3,710 585
11:29:40 3,710 ▼ -105 3,710 3,695 2
11:25:00 3,710 ▼ -105 3,710 3,695 270
11:20:50 3,715 ▼ -100 3,720 3,710 82
11:19:00 3,720 ▼ -95 3,745 3,715 300
11:14:40 3,755 ▼ -60 3,750 3,720 10
11:12:10 3,745 ▼ -70 3,770 3,755 481
10:43:00 3,725 ▼ -90 3,740 3,725 2
10:42:20 3,710 ▼ -105 3,715 3,700 1
10:42:00 3,700 ▼ -115 3,710 3,700 1
10:41:20 3,695 ▼ -120 3,700 3,695 61
10:30:30 3,655 ▼ -160 3,695 3,655 63
10:30:00 3,700 ▼ -115 3,705 3,655 30
10:29:40 3,700 ▼ -115 3,690 3,655 200
10:28:00 3,690 ▼ -125 3,695 3,655 1
10:22:50 3,615 ▼ -200 3,690 3,655 900
10:15:10 3,650 ▼ -165 3,680 3,660 5
10:13:00 3,670 ▼ -145 3,680 3,650 68
10:10:00 3,670 ▼ -145 3,670 3,650 33
10:07:50 3,650 ▼ -165 3,670 3,650 1
09:57:10 3,650 ▼ -165 3,670 3,650 61
09:55:40 3,625 ▼ -190 3,645 3,620 18
09:51:40 3,615 ▼ -200 3,625 3,615 770
09:51:30 3,615 ▼ -200 3,620 3,615 1
09:50:40 3,625 ▼ -190 3,625 3,620 123
09:48:30 3,635 ▼ -180 3,645 3,630 45
09:48:10 3,640 ▼ -175 3,645 3,635 335
09:45:30 3,645 ▼ -170 3,650 3,645 20
09:43:00 3,645 ▼ -170 3,650 3,645 2
09:40:20 3,645 ▼ -170 3,650 3,645 45
09:40:00 3,640 ▼ -175 3,645 3,635 13
09:39:40 3,635 ▼ -180 3,640 3,630 70
09:38:50 3,630 ▼ -185 3,635 3,630 3
09:38:40 3,630 ▼ -185 3,630 3,625 4
09:38:20 3,630 ▼ -185 3,635 3,630 454
09:38:00 3,635 ▼ -180 3,640 3,635 110
09:37:50 3,650 ▼ -165 3,670 3,650 2
09:36:30 3,650 ▼ -165 3,670 3,650 2
09:34:50 3,670 ▼ -145 3,675 3,665 260
09:34:40 3,675 ▼ -140 3,695 3,670 1
09:33:40 3,680 ▼ -135 3,695 3,675 16
09:30:30 3,700 ▼ -115 3,695 3,685 954
09:30:20 3,700 ▼ -115 3,705 3,700 36
09:29:30 3,700 ▼ -115 3,710 3,700 1
09:27:20 3,715 ▼ -100 3,715 3,700 10
09:25:40 3,705 ▼ -110 3,715 3,705 15
09:23:00 3,700 ▼ -115 3,715 3,705 300
09:22:30 3,710 ▼ -105 3,730 3,705 202
09:22:20 3,715 ▼ -100 3,730 3,710 156
09:20:40 3,720 ▼ -95 3,735 3,720 27
09:19:00 3,730 ▼ -85 3,740 3,720 58
09:18:50 3,720 ▼ -95 3,730 3,720 232
09:18:40 3,730 ▼ -85 3,750 3,720 243
09:18:20 3,750 ▼ -65 3,750 3,730 10
09:18:00 3,730 ▼ -85 3,750 3,730 265
09:15:50 3,770 ▼ -45 3,760 3,735 500
09:15:40 3,760 ▼ -55 3,770 3,720 500
09:14:30 3,765 ▼ -50 3,760 3,720 100
09:13:20 3,770 ▼ -45 3,740 3,720 5
09:13:10 3,770 ▼ -45 3,770 3,720 22
09:12:10 3,750 ▼ -65 3,760 3,715 2
09:11:40 3,750 ▼ -65 3,760 3,750 298
09:11:10 3,720 ▼ -95 3,725 3,715 21
09:10:50 3,710 ▼ -105 3,715 3,710 21
09:10:30 3,705 ▼ -110 3,710 3,705 10
09:10:10 3,700 ▼ -115 3,705 3,700 21
09:09:00 3,695 ▼ -120 3,700 3,680 9
09:08:50 3,695 ▼ -120 3,695 3,680 1
09:06:50 3,690 ▼ -125 3,695 3,680 5
09:06:20 3,670 ▼ -145 3,675 3,655 18
09:06:10 3,665 ▼ -150 3,670 3,650 27
09:05:50 3,655 ▼ -160 3,660 3,645 32
09:05:20 3,650 ▼ -165 3,650 3,645 750
09:04:50 3,675 ▼ -140 3,680 3,655 13
09:04:00 3,650 ▼ -165 3,675 3,655 603
09:02:40 3,670 ▼ -145 3,690 3,670 32
09:02:20 3,690 ▼ -125 3,695 3,670 21
09:02:00 3,700 ▼ -115 3,690 3,670 11
09:01:50 3,715 ▼ -100 3,735 3,700 231
09:00:20 3,800 ▼ -15 3,750 3,715 825
매도 상위 매수 상위
증권사 거래량 증권사 거래량
한국증권 4,558 한국증권 9,403
삼성증권 4,457 KB증권 6,098
미래에셋대우 3,755 신한투자 4,405
키움증권 3,303 키움증권 2,008
NH투자증권 2,690 JP모간 1,998
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
22/09/30 3,745 -70 3,705 3,825 3,615 31,586 117,444,520
22/09/29 3,815 -60 3,895 3,995 3,715 64,696 248,788,225
22/09/28 3,875 -410 4,220 4,300 3,860 86,032 339,924,960
22/09/27 4,285 -130 4,400 4,410 4,135 55,039 231,411,640
22/09/26 4,415 -10 4,395 4,415 4,120 48,254 203,167,400
22/09/23 4,425 -165 4,650 4,700 4,390 31,681 140,769,285
22/09/22 4,590 -10 4,530 4,640 4,470 21,353 96,771,870
22/09/21 4,600 200 4,440 4,600 4,380 27,673 122,788,065
22/09/20 4,400 -100 4,480 4,595 4,390 21,939 97,198,100
22/09/19 4,500 -30 4,490 4,565 4,375 26,209 116,751,705
22/09/16 4,530 -150 4,665 4,670 4,485 49,451 224,120,620
22/09/15 4,680 -70 4,665 4,845 4,600 40,080 187,924,430
22/09/14 4,750 -45 4,745 4,790 4,625 23,618 110,891,575
22/09/13 4,795 95 4,730 4,900 4,705 26,854 128,632,225
22/09/08 4,700 65 4,635 4,705 4,635 15,636 73,032,055
22/09/07 4,635 -170 4,805 4,825 4,625 48,084 225,633,270
22/09/06 4,805 -15 4,830 4,890 4,800 36,657 176,913,590
22/09/05 4,820 -250 5,070 5,550 4,805 362,175 1,878,257,960
22/09/02 5,070 90 4,960 5,080 4,890 95,211 473,195,105
22/09/01 4,980 -170 5,150 5,210 4,970 84,605 426,423,200
22/08/31 5,150 40 5,110 5,210 5,090 27,946 144,171,740
22/08/30 5,110 -30 5,100 5,200 5,080 81,689 419,456,390
22/08/29 5,140 -40 5,120 5,150 5,000 32,191 163,040,880
22/08/26 5,180 30 5,150 5,240 5,110 66,739 343,177,490
22/08/25 5,150 60 5,110 5,260 5,100 15,946 81,816,550
22/08/24 5,090 0 5,040 5,220 5,000 29,394 150,357,270
22/08/23 5,090 -140 5,100 5,200 5,050 48,836 248,999,880
22/08/22 5,230 -180 5,300 5,330 5,230 40,144 211,429,140
22/08/19 5,410 0 5,420 5,500 5,380 26,439 143,568,220
22/08/18 5,410 -100 5,460 5,830 5,330 167,209 921,632,730
22/08/17 5,510 -190 5,610 5,680 5,470 80,447 447,320,760
22/08/16 5,700 360 5,360 6,180 5,340 843,576 4,830,212,800
22/08/12 5,340 50 5,370 5,390 5,280 26,361 140,780,440
22/08/11 5,290 40 5,260 5,500 5,250 25,707 136,971,540
22/08/10 5,250 -40 5,280 5,350 5,240 15,063 79,360,350
22/08/09 5,290 -10 5,300 5,330 5,220 20,501 107,772,410
22/08/08 5,300 -30 5,370 5,370 5,190 47,847 250,647,040
22/08/05 5,330 -130 5,460 5,490 5,310 59,109 318,152,420
22/08/04 5,460 -50 5,540 5,540 5,460 26,742 146,645,880
22/08/03 5,510 -40 5,550 6,100 5,460 178,299 1,010,284,070
22/08/02 5,550 -20 5,570 5,580 5,370 30,123 166,235,400
22/08/01 5,570 0 5,570 5,600 5,490 24,285 134,528,280
22/07/29 5,570 200 5,370 5,900 5,370 127,518 715,231,380
22/07/28 5,370 80 5,290 5,440 5,290 40,676 217,557,110
22/07/27 5,290 20 5,270 5,340 5,190 29,332 153,740,940
22/07/26 5,270 0 5,270 5,350 5,220 28,119 148,087,770
22/07/25 5,270 -30 5,300 5,330 5,230 29,592 156,069,540
22/07/22 5,300 -40 5,390 5,390 5,200 44,486 234,018,760
22/07/21 5,340 -50 5,400 5,470 5,230 90,267 481,061,570
22/07/20 5,390 50 5,350 5,450 5,320 30,939 165,558,540
22/07/19 5,340 20 5,390 5,400 5,240 25,082 133,560,490
22/07/18 5,320 0 5,340 5,420 5,260 16,965 90,166,260
22/07/15 5,320 -50 5,280 5,420 5,140 20,038 104,586,780
22/07/14 5,370 100 5,320 5,400 5,210 18,935 100,670,370
22/07/13 5,270 -80 5,340 5,350 5,150 36,764 191,950,040
22/07/12 5,350 -40 5,330 5,370 5,120 24,668 128,703,430
22/07/11 5,390 50 5,340 5,460 5,250 18,015 96,155,480
22/07/08 5,340 110 5,280 5,340 5,170 24,716 130,291,000
22/07/07 5,230 120 5,060 5,250 5,060 17,756 92,141,060
22/07/06 5,110 10 5,150 5,170 5,060 19,560 99,811,410