바로가기 메뉴
컨텐츠바로가기
주메뉴바로가기
하단메뉴바로가기

서브비주얼영역

주가정보

윤리경영 : 바르고 정직한 기업

서브 컨텐츠영역

주가정보

2023-09-22 17:59:51 기준

이엘피
현재가 3,640
전일대비 ▲ 45
거래량 56,105
거래대금 200,919,590
시가 3,460 상한가 4,670
고가 3,650 하한가 2,520
저가 3,460 액면가 500
PER 0.00 52주
(종가기준)
최고 8,000
상장주식주 9,325,130 최저 3,195
매도잔량 호가 매수잔량
112 3,640  
1,265 3,645
1,093 3,650
495 3,660
7,798 3,665
  3,620 30
3,615 50
3,610 103
3,605 110
3,600 100

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
키움증권 12,569 KB증권 14,887
신한투자 11,208 하이증권 9,078
NH투자증권 9,052 삼성증권 6,082
KB증권 5,393 키움증권 4,607
한국증권 4,353 NH투자증권 4,433
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
23/09/22 3,640 45 3,460 3,650 3,460 56,105 200,919,590
23/09/21 3,595 -55 3,645 3,645 3,535 117,159 417,924,695
23/09/20 3,650 -85 3,700 3,750 3,585 139,994 509,190,440
23/09/19 3,735 -35 3,830 4,070 3,735 478,970 1,860,670,250
23/09/18 3,770 -35 3,835 4,295 3,765 2,986,318 12,198,144,835
23/09/15 3,805 125 3,680 3,840 3,680 88,757 335,249,830
23/09/14 3,680 145 3,540 3,680 3,500 61,427 219,671,525
23/09/13 3,535 -165 3,695 3,700 3,490 87,939 315,255,605
23/09/12 3,700 -60 3,760 3,800 3,685 51,092 190,242,290
23/09/11 3,760 0 3,780 3,800 3,685 44,654 166,644,035
23/09/08 3,760 -80 3,800 3,800 3,725 35,216 132,221,685
23/09/07 3,840 0 3,800 3,845 3,715 52,931 198,993,065
23/09/06 3,840 30 3,815 3,900 3,760 66,051 253,302,235
23/09/05 3,810 65 3,735 3,830 3,735 54,334 205,331,225
23/09/04 3,745 25 3,700 3,855 3,700 73,007 276,169,185
23/09/01 3,720 -25 3,745 3,785 3,665 36,946 137,058,705
23/08/31 3,745 -45 3,790 3,820 3,705 28,209 105,504,175
23/08/30 3,790 5 3,810 3,845 3,710 30,419 114,692,400
23/08/29 3,785 10 3,780 3,800 3,725 36,180 136,452,555
23/08/28 3,775 145 3,635 3,800 3,595 64,374 240,542,715
23/08/25 3,630 15 3,615 3,655 3,575 31,548 113,726,385
23/08/24 3,615 35 3,550 3,660 3,535 38,021 137,327,300
23/08/23 3,580 -20 3,615 3,640 3,535 34,266 122,012,055
23/08/22 3,600 30 3,605 3,645 3,525 34,455 123,523,685
23/08/21 3,570 10 3,560 3,655 3,500 40,149 143,457,400
23/08/18 3,560 -95 3,610 3,645 3,500 78,628 277,387,495
23/08/17 3,655 -10 3,665 3,720 3,535 84,371 305,518,960
23/08/16 3,665 -20 3,640 3,665 3,520 60,419 216,038,675
23/08/14 3,685 10 3,635 3,715 3,625 17,280 63,161,905
23/08/11 3,675 -15 3,650 3,750 3,600 32,450 119,225,750
23/08/10 3,690 20 3,670 3,690 3,565 19,459 70,268,645
23/08/09 3,670 95 3,565 3,690 3,565 45,260 164,841,180
23/08/08 3,575 -115 3,700 3,700 3,525 81,804 292,678,590
23/08/07 3,690 -10 3,700 3,700 3,570 30,769 111,272,695
23/08/04 3,700 65 3,635 3,700 3,570 25,475 92,499,040
23/08/03 3,635 -110 3,700 3,745 3,560 41,861 151,734,390
23/08/02 3,745 -5 3,745 3,795 3,620 19,227 71,101,675
23/08/01 3,750 75 3,565 3,805 3,565 96,385 354,903,905
23/07/31 3,675 35 3,645 3,680 3,545 36,500 132,571,610
23/07/28 3,640 130 3,545 3,670 3,430 64,970 231,145,425
23/07/27 3,510 105 3,405 3,610 3,405 87,867 306,434,980
23/07/26 3,405 -240 3,605 3,625 3,380 288,331 993,596,065
23/07/25 3,645 -155 3,780 3,810 3,615 139,736 516,736,750
23/07/24 3,800 -110 3,930 3,930 3,700 136,535 515,112,725
23/07/21 3,910 -20 3,855 4,070 3,820 209,666 820,710,800
23/07/20 3,930 -35 3,895 3,940 3,780 167,402 646,176,525
23/07/19 3,965 -15 3,960 4,020 3,865 223,911 874,616,635
23/07/18 3,980 -125 4,160 4,160 3,910 498,710 2,001,566,440
23/07/17 4,105 420 3,635 4,720 3,630 7,876,799 34,548,552,490
23/07/14 3,685 -50 3,735 3,735 3,600 180,365 655,457,730
23/07/13 3,735 -55 3,785 3,810 3,705 226,191 848,095,600
23/07/12 3,790 235 3,590 4,410 3,580 4,399,505 17,709,131,960
23/07/11 3,555 140 3,415 3,620 3,405 43,739 153,882,300
23/07/10 3,415 -15 3,430 3,460 3,360 30,227 102,860,915
23/07/07 3,430 -125 3,485 3,490 3,380 70,683 241,059,970
23/07/06 3,555 35 3,520 3,555 3,415 46,531 161,838,100
23/07/05 3,520 -170 3,690 3,720 3,520 83,496 297,977,630
23/07/04 3,690 -20 3,745 3,750 3,665 17,790 65,748,695
23/07/03 3,710 90 3,655 3,720 3,640 22,737 84,077,560
23/06/30 3,620 -10 3,575 3,750 3,530 26,004 94,594,960