서브비주얼영역
주가정보
윤리경영 : 바르고 정직한 기업
서브 컨텐츠영역
주가정보
이엘피
2,455원
▲ 5
2026-07-21 11:26:43 기준
주요 정보
거래량
7,520
거래대금
18,485,530원
시가
2,555원
고가
2,595원
저가
2,400원
상한가
3,185원
하한가
1,715원
PER
8.02
액면가
500원
상장주식주
9,325,130주
52주 최고
4,500원
52주 최저
1,819원
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 45 | 2,475 | |
| 1 | 2,490 | |
| 15 | 2,495 | |
| 1 | 2,525 | |
| 80 | 2,530 | |
| 2,460 | 18 | |
| 2,455 | 675 | |
| 2,420 | 9 | |
| 2,415 | 201 | |
| 2,410 | 200 |
| 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 체결량 |
|---|---|---|---|---|---|
| 11:26:50 | 2,455 | ▲ 5 | 2,475 | 2,460 | 2 |
| 11:23:20 | 2,475 | ▲ 25 | 2,460 | 2,455 | 1 |
| 11:22:00 | 2,465 | ▲ 15 | 2,475 | 2,455 | 1 |
| 11:21:40 | 2,450 | ▲ 0 | 2,465 | 2,455 | 127 |
| 11:21:30 | 2,450 | ▲ 0 | 2,450 | 2,445 | 1 |
| 11:21:20 | 2,445 | ▲ -5 | 2,450 | 2,445 | 20 |
| 11:20:30 | 2,445 | ▲ -5 | 2,445 | 2,440 | 6 |
| 11:13:40 | 2,475 | ▲ 25 | 2,450 | 2,445 | 1 |
| 11:13:20 | 2,445 | ▲ -5 | 2,475 | 2,445 | 54 |
| 11:13:10 | 2,445 | ▲ -5 | 2,445 | 2,440 | 36 |
| 11:11:30 | 2,445 | ▲ -5 | 2,445 | 2,440 | 1 |
| 11:11:20 | 2,450 | ▲ 0 | 2,450 | 2,445 | 2 |
| 11:11:10 | 2,440 | ▲ -10 | 2,450 | 2,440 | 5 |
| 11:09:40 | 2,440 | ▲ -10 | 2,440 | 2,435 | 5 |
| 11:07:30 | 2,435 | ▲ -15 | 2,435 | 2,430 | 1 |
| 11:04:30 | 2,430 | ▲ -20 | 2,435 | 2,430 | 5 |
| 11:04:10 | 2,430 | ▲ -20 | 2,430 | 2,425 | 5 |
| 11:04:00 | 2,430 | ▲ -20 | 2,430 | 2,425 | 4 |
| 11:03:50 | 2,420 | ▲ -30 | 2,430 | 2,420 | 347 |
| 11:03:30 | 2,435 | ▲ -15 | 2,435 | 2,430 | 6 |
| 10:58:20 | 2,450 | ▲ 0 | 2,435 | 2,430 | 2 |
| 10:57:30 | 2,420 | ▲ -30 | 2,450 | 2,425 | 890 |
| 10:56:10 | 2,440 | ▲ -10 | 2,470 | 2,435 | 192 |
| 10:56:00 | 2,430 | ▲ -20 | 2,430 | 2,425 | 128 |
| 10:54:20 | 2,445 | ▲ -5 | 2,470 | 2,440 | 13 |
| 10:46:30 | 2,475 | ▲ 25 | 2,490 | 2,455 | 3 |
| 10:41:30 | 2,480 | ▲ 30 | 2,480 | 2,475 | 1 |
| 10:31:00 | 2,465 | ▲ 15 | 2,480 | 2,465 | 7 |
| 10:19:00 | 2,475 | ▲ 25 | 2,465 | 2,460 | 51 |
| 10:12:50 | 2,475 | ▲ 25 | 2,490 | 2,480 | 10 |
| 10:10:30 | 2,475 | ▲ 25 | 2,475 | 2,470 | 7 |
| 10:09:50 | 2,475 | ▲ 25 | 2,475 | 2,470 | 1 |
| 10:09:30 | 2,490 | ▲ 40 | 2,490 | 2,475 | 5 |
| 10:08:40 | 2,470 | ▲ 20 | 2,490 | 2,475 | 55 |
| 10:07:10 | 2,475 | ▲ 25 | 2,480 | 2,460 | 10 |
| 10:06:50 | 2,480 | ▲ 30 | 2,485 | 2,480 | 207 |
| 09:57:50 | 2,480 | ▲ 30 | 2,480 | 2,450 | 1 |
| 09:57:30 | 2,480 | ▲ 30 | 2,480 | 2,440 | 38 |
| 09:57:20 | 2,490 | ▲ 40 | 2,490 | 2,480 | 1 |
| 09:56:20 | 2,490 | ▲ 40 | 2,490 | 2,475 | 5 |
| 09:56:10 | 2,490 | ▲ 40 | 2,490 | 2,470 | 2 |
| 09:56:00 | 2,490 | ▲ 40 | 2,490 | 2,475 | 5 |
| 09:53:40 | 2,470 | ▲ 20 | 2,470 | 2,465 | 1 |
| 09:52:30 | 2,465 | ▲ 15 | 2,470 | 2,465 | 101 |
| 09:45:00 | 2,460 | ▲ 10 | 2,465 | 2,435 | 109 |
| 09:44:10 | 2,475 | ▲ 25 | 2,490 | 2,475 | 13 |
| 09:43:10 | 2,475 | ▲ 25 | 2,490 | 2,475 | 14 |
| 09:42:10 | 2,475 | ▲ 25 | 2,490 | 2,475 | 12 |
| 09:41:20 | 2,480 | ▲ 30 | 2,495 | 2,475 | 889 |
| 09:30:00 | 2,420 | ▲ -30 | 2,430 | 2,425 | 27 |
| 09:27:40 | 2,420 | ▲ -30 | 2,420 | 2,415 | 1 |
| 09:27:10 | 2,400 | ▲ -50 | 2,420 | 2,410 | 995 |
| 09:20:30 | 2,430 | ▲ -20 | 2,430 | 2,405 | 1 |
| 09:17:40 | 2,430 | ▲ -20 | 2,440 | 2,430 | 83 |
| 09:17:20 | 2,430 | ▲ -20 | 2,440 | 2,430 | 21 |
| 09:16:30 | 2,440 | ▲ -10 | 2,450 | 2,440 | 3 |
| 09:16:00 | 2,450 | ▲ 0 | 2,445 | 2,440 | 1 |
| 09:15:40 | 2,440 | ▲ -10 | 2,450 | 2,440 | 5 |
| 09:15:10 | 2,440 | ▲ -10 | 2,445 | 2,440 | 3 |
| 09:13:10 | 2,440 | ▲ -10 | 2,445 | 2,440 | 1 |
| 09:12:40 | 2,440 | ▲ -10 | 2,445 | 2,440 | 18 |
| 09:12:20 | 2,450 | ▲ 0 | 2,465 | 2,450 | 1 |
| 09:12:10 | 2,450 | ▲ 0 | 2,465 | 2,450 | 1,392 |
| 09:12:00 | 2,465 | ▲ 15 | 2,475 | 2,465 | 3 |
| 09:11:50 | 2,465 | ▲ 15 | 2,475 | 2,465 | 85 |
| 09:11:30 | 2,470 | ▲ 20 | 2,475 | 2,465 | 15 |
| 09:11:10 | 2,480 | ▲ 30 | 2,485 | 2,470 | 9 |
| 09:11:00 | 2,485 | ▲ 35 | 2,490 | 2,485 | 9 |
| 09:10:50 | 2,490 | ▲ 40 | 2,495 | 2,490 | 6 |
| 09:10:40 | 2,495 | ▲ 45 | 2,505 | 2,495 | 6 |
| 09:10:30 | 2,500 | ▲ 50 | 2,505 | 2,500 | 7 |
| 09:10:20 | 2,510 | ▲ 60 | 2,530 | 2,505 | 6 |
| 09:00:30 | 2,555 | ▲ 105 | 2,525 | 2,510 | 1,419 |
| 09:00:00 | 2,450 | ▲ 0 | 2,570 | 2,555 | 0 |
| 매도 상위 | 매수 상위 | ||
|---|---|---|---|
| 증권사 | 거래량 | 증권사 | 거래량 |
| 미래에셋증권 | 1,887 | 제이피모간 | 2,069 |
| 신한증권 | 1,798 | 미래에셋증권 | 1,917 |
| 아이엠증권 | 1,000 | 키움증권 | 1,772 |
| 한국증권 | 808 | 삼성증권 | 540 |
| 제이피모간 | 731 | 신한증권 | 383 |
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 26/07/20 | 2,450 | -130 | 2,565 | 2,610 | 2,355 | 23,692 | 58,908,345 |
| 26/07/16 | 2,580 | 50 | 2,655 | 2,670 | 2,535 | 31,512 | 81,224,795 |
| 26/07/15 | 2,530 | 65 | 2,465 | 2,535 | 2,460 | 17,726 | 44,024,435 |
| 26/07/14 | 2,465 | -105 | 2,520 | 2,610 | 2,370 | 86,769 | 212,370,610 |
| 26/07/13 | 2,570 | -75 | 2,645 | 2,650 | 2,520 | 8,077 | 20,800,795 |
| 26/07/10 | 2,645 | 75 | 2,605 | 2,680 | 2,505 | 29,902 | 77,098,675 |
| 26/07/09 | 2,570 | 55 | 2,515 | 2,620 | 2,445 | 8,095 | 20,213,115 |
| 26/07/08 | 2,515 | 20 | 2,550 | 2,550 | 2,425 | 27,893 | 69,231,005 |
| 26/07/07 | 2,495 | 0 | 2,495 | 2,645 | 2,450 | 10,666 | 26,678,760 |
| 26/07/06 | 2,495 | 40 | 2,525 | 2,525 | 2,425 | 20,190 | 49,556,725 |
| 26/07/03 | 2,455 | -40 | 2,485 | 2,530 | 2,315 | 21,062 | 51,368,550 |
| 26/07/02 | 2,495 | 75 | 2,445 | 2,565 | 2,355 | 59,899 | 147,241,199 |
| 26/07/01 | 2,420 | -20 | 2,440 | 2,500 | 2,340 | 41,647 | 99,300,784 |
| 26/06/30 | 2,440 | -10 | 2,495 | 2,495 | 2,340 | 21,296 | 51,444,735 |
| 26/06/29 | 2,450 | 150 | 2,300 | 2,480 | 2,295 | 41,535 | 101,101,700 |
| 26/06/26 | 2,300 | -290 | 2,590 | 2,590 | 2,285 | 66,776 | 159,767,902 |
| 26/06/25 | 2,590 | -40 | 2,630 | 2,685 | 2,515 | 38,641 | 99,343,960 |
| 26/06/24 | 2,630 | -140 | 2,690 | 2,745 | 2,600 | 21,885 | 58,386,745 |
| 26/06/23 | 2,770 | 5 | 2,805 | 2,805 | 2,575 | 56,236 | 151,703,870 |
| 26/06/22 | 2,765 | 90 | 2,670 | 2,795 | 2,550 | 60,232 | 159,560,070 |
| 26/06/19 | 2,675 | -75 | 2,750 | 2,795 | 2,590 | 35,304 | 93,880,064 |
| 26/06/18 | 2,750 | -50 | 2,825 | 2,830 | 2,715 | 31,050 | 85,204,970 |
| 26/06/17 | 2,800 | 30 | 2,805 | 2,905 | 2,735 | 46,830 | 132,009,040 |
| 26/06/16 | 2,770 | -75 | 2,845 | 2,880 | 2,730 | 36,232 | 101,704,159 |
| 26/06/15 | 2,845 | 65 | 2,780 | 2,905 | 2,770 | 123,298 | 347,492,085 |
| 26/06/12 | 2,780 | -20 | 2,805 | 2,885 | 2,775 | 47,605 | 133,617,230 |
| 26/06/11 | 2,800 | 90 | 2,770 | 2,840 | 2,555 | 48,797 | 134,367,081 |
| 26/06/10 | 2,710 | -125 | 2,830 | 2,890 | 2,660 | 42,576 | 115,943,950 |
| 26/06/09 | 2,835 | 85 | 2,750 | 2,895 | 2,695 | 35,423 | 100,119,067 |
| 26/06/08 | 2,750 | -110 | 2,765 | 2,880 | 2,580 | 41,610 | 115,893,540 |
| 26/06/05 | 2,860 | 30 | 2,810 | 2,905 | 2,760 | 54,912 | 154,846,711 |
| 26/06/04 | 2,830 | -70 | 2,900 | 3,040 | 2,790 | 55,836 | 160,214,535 |
| 26/06/02 | 2,900 | -200 | 3,100 | 3,145 | 2,805 | 107,084 | 310,663,825 |
| 26/06/01 | 3,100 | -25 | 3,125 | 3,225 | 2,905 | 153,655 | 478,644,816 |
| 26/05/29 | 3,125 | -295 | 3,420 | 3,480 | 3,080 | 149,630 | 480,864,836 |
| 26/05/28 | 3,420 | -120 | 3,510 | 3,510 | 3,330 | 55,780 | 189,151,330 |
| 26/05/27 | 3,540 | -120 | 3,675 | 3,675 | 3,352 | 154,759 | 533,956,472 |
| 26/05/26 | 3,660 | -10 | 3,670 | 3,890 | 3,610 | 91,125 | 334,442,492 |
| 26/05/22 | 3,670 | 55 | 3,615 | 3,700 | 3,590 | 123,744 | 449,720,757 |
| 26/05/21 | 3,615 | -5 | 3,620 | 3,790 | 3,545 | 121,848 | 438,538,815 |
| 26/05/20 | 3,620 | -80 | 3,700 | 3,790 | 3,560 | 71,300 | 257,976,205 |
| 26/05/19 | 3,700 | 0 | 3,700 | 3,795 | 3,565 | 81,395 | 296,494,065 |
| 26/05/18 | 3,700 | 0 | 3,750 | 3,810 | 3,535 | 211,237 | 773,923,515 |
| 26/05/15 | 3,700 | -5 | 3,705 | 3,705 | 3,520 | 133,686 | 479,680,537 |
| 26/05/14 | 3,705 | 135 | 3,570 | 3,800 | 3,570 | 90,406 | 332,919,710 |
| 26/05/13 | 3,570 | -100 | 3,655 | 3,725 | 3,400 | 121,166 | 434,100,190 |
| 26/05/12 | 3,670 | -340 | 4,015 | 4,150 | 3,615 | 242,954 | 913,379,154 |
| 26/05/11 | 4,010 | -105 | 4,150 | 4,500 | 3,940 | 276,553 | 1,123,391,866 |
| 26/05/08 | 4,115 | 415 | 3,750 | 4,475 | 3,590 | 870,339 | 3,598,082,143 |
| 26/05/07 | 3,700 | -95 | 3,795 | 3,900 | 3,650 | 76,884 | 285,417,230 |
| 26/05/06 | 3,795 | 270 | 3,600 | 3,870 | 3,495 | 195,410 | 728,246,275 |
| 26/05/04 | 3,525 | 50 | 3,475 | 3,580 | 3,475 | 49,689 | 174,834,485 |
| 26/04/30 | 3,475 | -155 | 3,630 | 3,700 | 3,450 | 80,428 | 280,578,230 |
| 26/04/29 | 3,630 | 70 | 3,560 | 3,635 | 3,450 | 61,681 | 218,834,272 |
| 26/04/28 | 3,560 | 85 | 3,570 | 3,800 | 3,510 | 223,985 | 817,679,243 |
| 26/04/27 | 3,475 | 75 | 3,400 | 3,520 | 3,400 | 79,597 | 275,253,364 |
| 26/04/24 | 3,400 | -15 | 3,415 | 3,420 | 3,340 | 60,247 | 203,811,795 |
| 26/04/23 | 3,415 | -55 | 3,550 | 3,550 | 3,365 | 97,024 | 330,401,420 |
| 26/04/22 | 3,470 | -15 | 3,485 | 3,545 | 3,445 | 73,269 | 253,873,783 |
| 26/04/21 | 3,485 | -115 | 3,700 | 3,700 | 3,445 | 182,235 | 640,703,033 |