바로가기 메뉴
컨텐츠바로가기
주메뉴바로가기
하단메뉴바로가기

서브비주얼영역

주가정보

윤리경영 : 바르고 정직한 기업

서브 컨텐츠영역

주가정보

2024-02-27 18:00:00 기준

이엘피
현재가 3,270
전일대비 ▼ -65
거래량 29,350
거래대금 96,669,190
시가 3,335 상한가 4,335
고가 3,340 하한가 2,335
저가 3,270 액면가 500
PER 0.00 52주
(종가기준)
최고 8,000
상장주식주 9,325,130 최저 3,240
매도잔량 호가 매수잔량
500 3,290  
482 3,295
510 3,330
3,260 3,340
122 3,345
  3,270 1,214
3,265 671
3,260 190
3,255 649
3,250 1,487
시간 체결가 전일대비 매도호가 매수호가 체결량
15:30:00 3,270 ▼ -65 3,290 3,270 1
15:16:50 3,290 ▼ -45 3,290 3,270 23
15:15:40 3,290 ▼ -45 3,290 3,280 12
15:12:20 3,285 ▼ -50 3,290 3,285 1
15:11:50 3,285 ▼ -50 3,295 3,290 2
15:10:00 3,295 ▼ -40 3,295 3,280 2
15:09:40 3,280 ▼ -55 3,295 3,280 9
14:58:20 3,275 ▼ -60 3,295 3,280 56
14:55:00 3,280 ▼ -55 3,280 3,275 1
14:52:00 3,275 ▼ -60 3,280 3,275 124
14:51:00 3,275 ▼ -60 3,280 3,275 250
14:48:30 3,275 ▼ -60 3,280 3,275 130
14:48:10 3,275 ▼ -60 3,280 3,275 5
14:41:40 3,280 ▼ -55 3,280 3,275 50
14:39:50 3,280 ▼ -55 3,295 3,280 26
14:26:00 3,280 ▼ -55 3,295 3,280 1
14:22:30 3,280 ▼ -55 3,295 3,280 145
14:12:50 3,280 ▼ -55 3,295 3,280 79
14:10:30 3,290 ▼ -45 3,295 3,280 47
13:54:50 3,290 ▼ -45 3,295 3,290 14
13:47:50 3,295 ▼ -40 3,295 3,280 60
13:43:10 3,295 ▼ -40 3,295 3,280 250
13:43:00 3,280 ▼ -55 3,295 3,285 470
13:42:10 3,295 ▼ -40 3,295 3,285 200
13:42:00 3,285 ▼ -50 3,290 3,285 130
13:36:40 3,290 ▼ -45 3,290 3,285 515
13:25:40 3,300 ▼ -35 3,295 3,290 304
13:20:50 3,300 ▼ -35 3,300 3,290 398
13:20:20 3,300 ▼ -35 3,305 3,300 2
13:19:20 3,330 ▼ -5 3,310 3,300 12
13:14:30 3,315 ▼ -20 3,315 3,300 2
13:13:50 3,330 ▼ -5 3,315 3,300 360
13:05:50 3,330 ▼ -5 3,320 3,300 61
12:55:10 3,315 ▼ -20 3,305 3,290 32
12:09:50 3,325 ▼ -10 3,300 3,290 1
12:09:10 3,285 ▼ -50 3,290 3,285 1
12:08:40 3,285 ▼ -50 3,290 3,285 256
12:00:40 3,290 ▼ -45 3,310 3,290 16
11:59:00 3,290 ▼ -45 3,325 3,290 4
11:56:50 3,325 ▼ -10 3,325 3,290 100
11:55:40 3,325 ▼ -10 3,325 3,290 10
11:45:10 3,330 ▼ -5 3,325 3,290 6
11:44:50 3,300 ▼ -35 3,295 3,290 2
11:29:30 3,330 ▼ -5 3,330 3,305 1
11:19:50 3,335 ▼ 0 3,330 3,305 6
11:18:40 3,305 ▼ -30 3,320 3,305 8
11:01:30 3,305 ▼ -30 3,320 3,305 9
10:59:00 3,305 ▼ -30 3,320 3,305 1
10:56:30 3,305 ▼ -30 3,320 3,305 1
10:31:00 3,305 ▼ -30 3,320 3,305 10
10:29:20 3,340 ▼ 5 3,325 3,305 1
10:14:00 3,335 ▼ 0 3,330 3,305 16
10:12:40 3,315 ▼ -20 3,335 3,305 79
10:10:10 3,305 ▼ -30 3,310 3,300 1
10:04:30 3,300 ▼ -35 3,305 3,300 396
10:04:10 3,295 ▼ -40 3,300 3,275 35
10:02:50 3,300 ▼ -35 3,300 3,295 5
09:57:30 3,300 ▼ -35 3,295 3,275 100
09:56:20 3,280 ▼ -55 3,285 3,275 115
09:55:20 3,290 ▼ -45 3,290 3,280 20
09:54:40 3,290 ▼ -45 3,300 3,290 3
09:49:40 3,300 ▼ -35 3,290 3,280 1
09:48:10 3,285 ▼ -50 3,285 3,280 30
09:46:00 3,275 ▼ -60 3,280 3,270 5
09:41:20 3,275 ▼ -60 3,280 3,270 143
09:40:40 3,280 ▼ -55 3,295 3,275 1
09:40:00 3,285 ▼ -50 3,295 3,280 10
09:39:30 3,285 ▼ -50 3,295 3,280 65
09:38:20 3,285 ▼ -50 3,295 3,280 100
09:37:30 3,290 ▼ -45 3,295 3,285 1
09:37:00 3,290 ▼ -45 3,295 3,290 545
09:34:00 3,300 ▼ -35 3,300 3,290 1
09:32:50 3,295 ▼ -40 3,300 3,290 10
09:29:10 3,295 ▼ -40 3,300 3,290 19
09:28:10 3,300 ▼ -35 3,300 3,285 1
09:26:00 3,285 ▼ -50 3,300 3,285 26
09:24:20 3,290 ▼ -45 3,310 3,285 5
09:22:00 3,295 ▼ -40 3,310 3,290 5
09:21:20 3,310 ▼ -25 3,310 3,295 402
09:17:30 3,305 ▼ -30 3,310 3,300 3
09:15:40 3,310 ▼ -25 3,310 3,300 7
09:15:20 3,305 ▼ -30 3,310 3,300 180
09:14:30 3,310 ▼ -25 3,315 3,305 1
09:10:10 3,315 ▼ -20 3,330 3,310 106
09:08:30 3,320 ▼ -15 3,330 3,315 3
09:08:10 3,315 ▼ -20 3,330 3,320 3
09:07:10 3,320 ▼ -15 3,330 3,315 1
09:05:10 3,315 ▼ -20 3,330 3,320 186
09:04:40 3,315 ▼ -20 3,320 3,305 42
09:04:00 3,315 ▼ -20 3,320 3,315 6
09:03:30 3,320 ▼ -15 3,320 3,315 5
09:03:10 3,320 ▼ -15 3,320 3,315 5
09:02:40 3,320 ▼ -15 3,320 3,315 5
09:01:50 3,320 ▼ -15 3,340 3,315 252
09:01:00 3,335 ▼ 0 3,345 3,330 53
09:00:20 3,335 ▼ 0 3,345 3,335 25
매도 상위 매수 상위
증권사 거래량 증권사 거래량
하이증권 7,324 삼성증권 8,017
NH투자증권 4,705 미래에셋대우 5,311
키움증권 2,418 키움증권 4,198
KB증권 2,200 유진증권 3,027
JP모간 1,816 KB증권 2,658
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
24/02/27 3,270 -65 3,335 3,340 3,270 29,350 96,669,190
24/02/26 3,335 -30 3,380 3,380 3,315 46,459 154,922,290
24/02/23 3,365 -10 3,385 3,435 3,360 45,017 152,327,015
24/02/22 3,375 -20 3,420 3,445 3,375 12,128 41,252,550
24/02/21 3,395 -25 3,420 3,450 3,380 12,419 42,196,045
24/02/20 3,420 -10 3,395 3,455 3,395 22,718 77,567,185
24/02/19 3,430 35 3,395 3,450 3,360 18,983 64,634,890
24/02/16 3,395 -50 3,445 3,475 3,380 24,536 83,340,585
24/02/15 3,445 45 3,430 3,465 3,370 40,115 137,308,120
24/02/14 3,400 0 3,360 3,425 3,360 44,038 148,855,015
24/02/13 3,400 10 3,390 3,435 3,370 21,920 74,322,125
24/02/08 3,390 -5 3,440 3,440 3,370 34,692 117,678,705
24/02/07 3,395 0 3,460 3,460 3,365 48,946 167,558,780
24/02/06 3,395 -5 3,445 3,490 3,360 38,319 130,112,570
24/02/05 3,400 -20 3,420 3,420 3,340 50,680 170,640,310
24/02/02 3,420 -55 3,445 3,475 3,400 27,658 94,853,245
24/02/01 3,475 130 3,295 3,500 3,270 39,247 131,153,845
24/01/31 3,345 -145 3,460 3,490 3,340 111,194 377,301,480
24/01/30 3,490 -40 3,540 3,580 3,465 40,166 140,467,575
24/01/29 3,530 -45 3,535 3,590 3,500 40,840 144,774,415
24/01/26 3,575 -30 3,565 3,600 3,500 24,572 87,610,185
24/01/25 3,605 -10 3,590 3,630 3,550 20,598 73,840,905
24/01/24 3,615 -15 3,610 3,695 3,540 38,368 137,916,210
24/01/23 3,630 -40 3,605 3,640 3,535 63,119 225,187,890
24/01/22 3,670 145 3,455 3,730 3,455 249,694 903,006,720
24/01/19 3,525 40 3,485 3,540 3,450 52,027 182,597,380
24/01/18 3,485 15 3,440 3,520 3,425 52,044 181,013,270
24/01/17 3,470 -190 3,630 3,630 3,465 109,802 385,326,280
24/01/16 3,660 -60 3,690 3,750 3,600 52,712 193,257,795
24/01/15 3,720 20 3,680 3,735 3,650 41,049 151,294,500
24/01/12 3,700 75 3,625 3,735 3,595 150,655 554,297,440
24/01/11 3,625 5 3,600 3,690 3,600 29,259 105,942,875
24/01/10 3,620 10 3,610 3,700 3,580 38,306 138,928,760
24/01/09 3,610 -30 3,625 3,645 3,580 35,828 129,393,820
24/01/08 3,640 65 3,565 3,660 3,505 57,839 206,397,395
24/01/05 3,575 15 3,530 3,595 3,425 57,376 201,894,295
24/01/04 3,560 -25 3,830 3,830 3,515 393,057 1,446,281,260
24/01/03 3,585 95 3,470 3,615 3,415 96,722 339,952,360
24/01/02 3,490 -35 3,490 3,520 3,400 77,597 267,895,380
23/12/28 3,525 -5 3,495 3,540 3,440 87,340 304,676,415
23/12/27 3,530 60 3,455 3,550 3,450 63,165 219,913,090
23/12/26 3,470 -20 3,475 3,485 3,410 58,419 201,119,470
23/12/22 3,490 0 3,455 3,765 3,405 541,417 1,951,157,950
23/12/21 3,490 -100 3,525 3,560 3,450 55,004 192,012,825
23/12/20 3,590 25 3,520 3,630 3,485 65,387 232,869,585
23/12/19 3,565 0 3,610 3,675 3,450 160,252 564,605,840
23/12/18 3,565 155 3,380 3,590 3,370 118,122 411,876,335
23/12/15 3,410 -40 3,420 3,440 3,380 59,475 202,250,700
23/12/14 3,450 30 3,385 3,520 3,380 35,130 119,555,200
23/12/13 3,420 -60 3,450 3,465 3,380 52,639 179,631,980
23/12/12 3,480 -25 3,500 3,505 3,440 28,481 98,702,530
23/12/11 3,505 -20 3,525 3,525 3,480 35,666 124,954,795
23/12/08 3,525 30 3,480 3,550 3,470 25,213 88,382,560
23/12/07 3,495 -15 3,495 3,520 3,455 35,973 125,082,480
23/12/06 3,510 15 3,510 3,585 3,465 43,738 153,253,855
23/12/05 3,495 15 3,480 3,530 3,435 50,305 174,596,265
23/12/04 3,480 -40 3,500 3,555 3,425 74,689 258,663,415
23/12/01 3,520 -50 3,560 3,595 3,485 60,923 215,250,780
23/11/30 3,570 ▲ 70 3,500 3,605 3,455 81,280 286,149,900
23/11/29 3,500 -25 3,945 3,945 3,415 492,906 1,804,342,435