서브비주얼영역
주가정보
윤리경영 : 바르고 정직한 기업
서브 컨텐츠영역
주가정보
이엘피
2,860원
▲ 30
2026-06-05 19:49:33 기준
주요 정보
거래량
54,912
거래대금
154,846,711원
시가
2,810원
고가
2,905원
저가
2,760원
상한가
3,675원
하한가
1,985원
PER
9.35
액면가
500원
상장주식주
9,325,130주
52주 최고
4,500원
52주 최저
1,819원
| 매도잔량 | 호가 | 매수잔량 |
|---|---|---|
| 177 | 2,875 | |
| 904 | 2,880 | |
| 329 | 2,895 | |
| 1,700 | 2,900 | |
| 426 | 2,910 | |
| 2,860 | 210 | |
| 2,855 | 37 | |
| 2,850 | 1 | |
| 2,845 | 1 | |
| 2,830 | 3,000 |
| 시간 | 체결가 | 전일대비 | 매도호가 | 매수호가 | 체결량 |
|---|
| 매도 상위 | 매수 상위 | ||
|---|---|---|---|
| 증권사 | 거래량 | 증권사 | 거래량 |
| 미래에셋증권 | 16,543 | 미래에셋증권 | 15,757 |
| 신한증권 | 14,659 | 신한증권 | 10,818 |
| 한국증권 | 6,742 | 키움증권 | 5,807 |
| 키움증권 | 4,278 | 삼성증권 | 5,466 |
| 삼성증권 | 3,315 | 제이피모간 | 4,964 |
| 일자 | 종가 | 전일대비 | 시가 | 고가 | 저가 | 거래량 | 거래대금 |
|---|---|---|---|---|---|---|---|
| 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 |
| 26/04/20 | 3,600 | 100 | 3,500 | 3,690 | 3,450 | 121,429 | 438,525,659 |
| 26/04/17 | 3,500 | -25 | 3,505 | 3,550 | 3,425 | 83,829 | 292,348,472 |
| 26/04/16 | 3,525 | 95 | 3,430 | 3,550 | 3,430 | 101,484 | 355,075,306 |
| 26/04/15 | 3,430 | 35 | 3,420 | 3,530 | 3,360 | 125,923 | 430,495,535 |
| 26/04/14 | 3,395 | 110 | 3,295 | 3,495 | 3,225 | 216,264 | 731,183,765 |
| 26/04/13 | 3,285 | -85 | 3,430 | 3,430 | 3,205 | 143,527 | 471,100,324 |
| 26/04/10 | 3,370 | -95 | 3,580 | 3,580 | 3,255 | 275,199 | 919,963,736 |
| 26/04/09 | 3,465 | 225 | 3,265 | 3,580 | 3,185 | 364,298 | 1,237,633,429 |
| 26/04/08 | 3,240 | 140 | 3,250 | 3,250 | 3,100 | 228,334 | 720,669,970 |
| 26/04/07 | 3,100 | 150 | 2,930 | 3,155 | 2,930 | 125,443 | 382,149,560 |
| 26/04/06 | 2,950 | 20 | 2,940 | 2,995 | 2,870 | 66,453 | 194,047,500 |
| 26/04/03 | 2,930 | 65 | 2,905 | 3,070 | 2,890 | 64,138 | 190,914,100 |
| 26/04/02 | 2,865 | -5 | 2,880 | 3,080 | 2,850 | 194,365 | 576,099,828 |
| 26/04/01 | 2,870 | 145 | 2,775 | 2,950 | 2,750 | 169,938 | 485,906,678 |
| 26/03/31 | 2,725 | 0 | 2,725 | 2,780 | 2,615 | 113,116 | 302,464,835 |
| 26/03/30 | 2,725 | 170 | 2,560 | 2,735 | 2,505 | 86,995 | 225,184,782 |
| 26/03/27 | 2,555 | -25 | 2,580 | 2,615 | 2,530 | 12,431 | 31,707,695 |
| 26/03/26 | 2,580 | 45 | 2,560 | 2,595 | 2,540 | 16,916 | 43,478,513 |
| 26/03/25 | 2,535 | -5 | 2,510 | 2,580 | 2,510 | 7,032 | 17,939,670 |
| 26/03/24 | 2,540 | 10 | 2,530 | 2,560 | 2,505 | 12,094 | 30,534,535 |
| 26/03/23 | 2,530 | -20 | 2,560 | 2,600 | 2,495 | 20,781 | 52,718,170 |
| 26/03/20 | 2,550 | 20 | 2,530 | 2,630 | 2,500 | 14,651 | 37,557,870 |
| 26/03/19 | 2,530 | -35 | 2,565 | 2,590 | 2,525 | 10,262 | 26,134,720 |
| 26/03/18 | 2,565 | 35 | 2,530 | 2,580 | 2,510 | 13,875 | 35,191,210 |
| 26/03/17 | 2,530 | 0 | 2,530 | 2,555 | 2,520 | 17,683 | 44,875,990 |
| 26/03/16 | 2,530 | -20 | 2,530 | 2,560 | 2,500 | 15,469 | 38,983,205 |
| 26/03/13 | 2,550 | 15 | 2,510 | 2,575 | 2,500 | 32,427 | 82,510,844 |
| 26/03/12 | 2,535 | -30 | 2,545 | 2,560 | 2,525 | 6,910 | 17,561,455 |
| 26/03/11 | 2,565 | 45 | 2,595 | 2,600 | 2,505 | 23,732 | 60,631,565 |
| 26/03/10 | 2,520 | -20 | 2,540 | 2,645 | 2,490 | 31,215 | 79,051,495 |
| 26/03/09 | 2,540 | -40 | 2,565 | 2,565 | 2,490 | 26,927 | 67,675,020 |