이엘피

바로가기 메뉴: 컨텐츠바로가기; 주메뉴바로가기; 하단메뉴바로가기

주가정보

윤리경영 : 바르고 정직한 기업

이엘피

2,110원

▼ -10

2026-10-19 10:02:29 기준

주요 정보

거래량 1,525

거래대금 3,230,990원

시가 2,125원

고가 2,125원

저가 2,100원

상한가 2,755원

하한가 1,485원

PER 6.90

액면가 500원

상장주식주 9,325,130주

52주 최고 4,500원

52주 최저 1,819원

매도잔량	호가	매수잔량
16	2,110
876	2,115
1,238	2,120
436	2,125
1,498	2,130
	2,100	4
	2,095	375
	2,080	1
	2,075	407
	2,065	44

시간	체결가	전일대비	매도호가	매수호가	체결량
10:02:30	2,110	▼ -10	2,110	2,100	9
09:56:50	2,115	▼ -5	2,110	2,100	18
09:39:40	2,115	▼ -5	2,110	2,100	8
09:39:30	2,110	▼ -10	2,110	2,095	50
09:26:30	2,110	▼ -10	2,110	2,095	1
09:26:00	2,105	▼ -15	2,110	2,095	50
09:23:10	2,105	▼ -15	2,105	2,095	18
09:17:50	2,115	▼ -5	2,105	2,095	3
09:05:10	2,120	▼ 0	2,100	2,095	466
09:02:10	2,115	▼ -5	2,110	2,095	1
09:01:50	2,110	▼ -10	2,115	2,095	20
09:01:30	2,110	▼ -10	2,115	2,110	23
09:00:30	2,120	▼ 0	2,115	2,110	858
09:00:00	2,120	▼ 0	2,125	2,120	0

매도 상위		매수 상위
증권사	거래량	증권사	거래량
키움증권	707	키움증권	659
신한증권	459	아이엠증권	466
유진증권	183	토스증권	260
한국증권	83	NH투자증권	79
모간스탠리	44	제이피모간	41

일자	종가	전일대비	시가	고가	저가	거래량	거래대금
26/10/16	2,120	-5	2,115	2,125	2,060	12,653	26,569,155
26/10/15	2,125	-25	2,150	2,150	2,065	10,869	22,889,685
26/10/14	2,150	15	2,115	2,165	2,100	6,381	13,601,290
26/10/13	2,135	0	2,135	2,170	2,075	34,406	73,242,365
26/10/12	2,135	-130	2,220	2,230	2,135	23,212	50,332,625
26/10/08	2,265	115	2,165	2,265	2,135	27,794	61,695,435
26/10/07	2,150	5	2,170	2,190	2,145	52,945	114,078,932
26/10/06	2,145	-5	2,240	2,240	2,115	24,790	52,788,069
26/10/02	2,150	5	2,195	2,195	2,115	32,295	69,350,850
26/10/01	2,145	75	2,070	2,150	2,070	38,968	82,269,870
26/09/30	2,070	-125	2,200	2,205	2,050	94,212	198,939,023
26/09/29	2,195	-155	2,355	2,355	2,155	82,753	182,522,440
26/09/28	2,350	-35	2,380	2,390	2,340	24,973	59,001,560
26/09/23	2,385	-45	2,370	2,430	2,365	20,809	49,762,430
26/09/22	2,430	70	2,360	2,430	2,325	7,476	17,777,155
26/09/21	2,360	75	2,295	2,495	2,290	32,836	77,640,273
26/09/18	2,285	15	2,275	2,290	2,250	17,628	39,896,190
26/09/17	2,270	-30	2,295	2,300	2,245	5,336	12,066,905
26/09/16	2,300	0	2,300	2,300	2,250	5,183	11,752,235
26/09/15	2,300	20	2,265	2,300	2,245	8,780	19,951,070
26/09/14	2,280	-40	2,255	2,305	2,200	16,150	36,520,300
26/09/11	2,320	0	2,320	2,330	2,280	9,735	22,441,798
26/09/10	2,320	15	2,305	2,320	2,285	7,660	17,663,545
26/09/09	2,305	40	2,265	2,335	2,265	18,935	43,441,310
26/09/08	2,265	-105	2,345	2,350	2,255	24,695	56,787,160
26/09/07	2,370	20	2,350	2,435	2,305	35,673	83,694,785
26/09/04	2,350	10	2,370	2,510	2,330	20,100	47,746,665
26/09/03	2,340	-95	2,445	2,445	2,340	28,435	67,535,560
26/09/02	2,435	-95	2,505	2,510	2,380	13,075	32,007,117
26/09/01	2,530	-20	2,530	2,545	2,500	16,114	40,549,655
26/08/31	2,550	-30	2,560	2,575	2,465	17,714	44,707,840
26/08/28	2,580	-10	2,600	2,600	2,545	10,730	27,659,030
26/08/27	2,590	0	2,600	2,600	2,550	15,967	41,095,890
26/08/26	2,590	45	2,545	2,600	2,500	14,709	37,470,620
26/08/25	2,545	-5	2,540	2,550	2,480	9,397	23,628,040
26/08/24	2,550	30	2,520	2,550	2,465	12,432	31,005,650
26/08/21	2,520	-45	2,565	2,565	2,455	10,593	26,312,550
26/08/20	2,565	0	2,565	2,600	2,485	19,768	50,229,055
26/08/19	2,565	-15	2,505	2,580	2,480	12,911	32,955,620
26/08/18	2,580	120	2,460	2,600	2,400	38,544	94,894,133
26/08/14	2,460	-65	2,525	2,560	2,450	33,211	82,458,889
26/08/13	2,525	40	2,510	2,670	2,485	29,360	74,132,245
26/08/12	2,485	55	2,525	2,525	2,440	17,758	43,931,205
26/08/11	2,430	0	2,435	2,480	2,405	24,569	60,084,405
26/08/10	2,430	0	2,440	2,460	2,365	31,528	75,501,406
26/08/07	2,430	-5	2,475	2,475	2,380	16,667	40,520,146
26/08/06	2,435	-65	2,525	2,525	2,380	14,673	35,449,295
26/08/05	2,500	5	2,490	2,560	2,445	13,106	32,462,625
26/08/04	2,495	-5	2,475	2,520	2,455	12,332	30,486,009
26/08/03	2,500	5	2,495	2,500	2,430	14,801	36,305,565
26/07/31	2,495	135	2,360	2,500	2,360	12,473	30,062,910
26/07/30	2,360	10	2,360	2,410	2,245	18,602	43,472,630
26/07/29	2,350	-95	2,445	2,510	2,280	42,223	99,018,695
26/07/28	2,445	-155	2,600	2,600	2,330	20,416	50,218,750
26/07/27	2,600	-20	2,600	2,670	2,570	6,451	16,815,030
26/07/24	2,620	20	2,600	2,650	2,500	18,213	46,819,470
26/07/23	2,600	-40	2,645	2,645	2,555	23,943	61,824,770
26/07/22	2,640	80	2,570	2,645	2,510	18,190	46,511,545
26/07/21	2,560	110	2,555	2,595	2,400	9,276	22,885,260
26/07/20	2,450	-130	2,565	2,610	2,355	23,692	58,908,345