바로가기 메뉴
컨텐츠바로가기
주메뉴바로가기
하단메뉴바로가기

서브비주얼영역

주가정보

윤리경영 : 바르고 정직한 기업

서브 컨텐츠영역

주가정보

2022-12-01 15:24:22 기준

이엘피
현재가 3,865
전일대비 ▲ 15
거래량 79,155
거래대금 307,631,440
시가 3,885 상한가 5,000
고가 3,985 하한가 2,695
저가 3,845 액면가 500
PER 0.00 52주
(종가기준)
최고 8,700
상장주식주 9,325,130 최저 3,300
매도잔량 호가 매수잔량
1,139 3,865  
4,380 3,870
2,295 3,875
0 0
0 0
  3,860 2,681
3,855 1,134
3,850 1,279
0 0
0 0

Warning: Invalid argument supplied for foreach() in /home/elp.n-c.co.kr/html/KRX/stock_quotes.php on line 420
시간 체결가 전일대비 매도호가 매수호가 체결량
매도 상위 매수 상위
증권사 거래량 증권사 거래량
삼성증권 17,475 미래에셋대우 15,045
키움증권 17,164 NH투자증권 13,189
미래에셋대우 11,904 키움증권 11,837
하이증권 6,580 KB증권 8,329
KB증권 4,123 신한투자 6,444
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
22/12/01 3,865 15 3,885 3,985 3,845 79,155 307,631,440
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
22/11/01 3,450 90 3,390 3,535 3,390 19,187 66,473,925
22/10/31 3,360 -15 3,425 3,445 3,300 22,589 76,251,075
22/10/28 3,375 -35 3,445 3,455 3,375 17,019 58,048,180
22/10/27 3,410 0 3,445 3,480 3,400 19,883 68,055,015
22/10/26 3,410 -240 3,745 3,745 3,390 45,356 157,131,645
22/10/25 3,650 0 3,655 3,750 3,510 18,967 68,328,510
22/10/24 3,650 -45 3,665 3,710 3,635 19,966 73,286,990
22/10/21 3,695 -115 3,765 3,765 3,655 6,583 24,360,105
22/10/20 3,810 160 3,650 3,905 3,650 28,605 108,528,270
22/10/19 3,650 100 3,565 3,750 3,515 33,218 120,936,475
22/10/18 3,550 130 3,465 3,610 3,420 28,290 98,423,320
22/10/17 3,420 -45 3,460 3,550 3,325 54,156 185,055,045
22/10/14 3,465 5 3,495 3,755 3,465 21,459 76,014,120
22/10/13 3,460 -200 3,695 4,000 3,440 34,092 120,296,425
22/10/12 3,660 15 3,625 3,755 3,625 14,064 51,817,210
22/10/11 3,645 -265 3,870 3,895 3,625 33,964 126,783,640
22/10/07 3,910 -115 4,040 4,150 3,905 25,050 100,192,160
22/10/06 4,025 105 3,920 4,050 3,855 14,752 58,852,610
22/10/05 3,920 0 3,930 4,075 3,880 28,663 112,413,725
22/10/04 3,920 175 3,750 3,995 3,745 37,214 144,848,665
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