이엘씨

041520KOSDAQ· 의료, 정밀, 광학 기기 및 시계 제조업

12,250원+140 (+1.16%)전일 종가 2026-09-18

52주 위치

6,13013,62082%신고가 대비 -10.06%

시가총액: 1,493억
PBR: 0.85
BPS: 14,349원
자사주비율: 4.03%
결산월: 12월

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가12,250원

시가총액1,493억

52주 최고13,620원

52주 최저6,130원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-1.6%	+35.5%	+49.4%	+71.3%	+49.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	12,120	12,360	12,050	12,250	140	+1.16%	8,542	1.05억
2026-09-17	11,960	12,180	11,510	12,110	410	+3.50%	7,146	8,654만
2026-09-16	12,000	12,000	11,230	11,700	10	+0.09%	5,890	6,891만
2026-09-15	11,540	11,990	11,220	11,690	150	+1.30%	7,241	8,465만
2026-09-14	11,880	11,880	11,190	11,540	-340	-2.86%	42,671	4.92억
2026-09-11	11,820	11,980	11,420	11,880	110	+0.93%	3,904	4,638만
2026-09-10	11,900	11,900	11,500	11,770	-130	-1.09%	6,173	7,266만
2026-09-09	11,350	12,340	10,780	11,900	550	+4.85%	33,864	4.03억
2026-09-08	11,280	11,760	11,280	11,350	-410	-3.49%	17,518	1.99억
2026-09-07	11,390	11,940	11,220	11,760	580	+5.19%	12,158	1.43억
2026-09-04	11,330	11,330	10,880	11,180	150	+1.36%	4,016	4,490만
2026-09-03	11,590	11,590	10,800	11,030	-370	-3.25%	20,559	2.27억
2026-09-02	11,210	11,510	11,210	11,400	160	+1.42%	6,826	7,782만
2026-09-01	11,390	11,390	11,010	11,240	0	0.00%	4,646	5,222만
2026-08-31	11,090	11,300	10,930	11,240	90	+0.81%	54,653	6.14억
2026-08-28	11,000	11,210	10,740	11,150	150	+1.36%	31,487	3.51억
2026-08-27	10,910	11,150	10,760	11,000	20	+0.18%	7,325	8,058만
2026-08-26	11,000	11,180	10,710	10,980	-20	-0.18%	7,468	8,200만
2026-08-25	10,910	11,120	10,400	11,000	90	+0.82%	15,756	1.73억
2026-08-24	11,090	11,570	10,700	10,910	-280	-2.50%	35,404	3.86억
2026-08-21	11,890	11,890	10,980	11,190	-800	-6.67%	30,486	3.41억
2026-08-20	12,770	12,770	11,700	11,990	-430	-3.46%	32,527	3.9억
2026-08-19	12,200	13,080	12,200	12,420	-30	-0.24%	47,813	5.94억
2026-08-18	12,750	13,450	12,400	12,450	-290	-2.28%	37,214	4.63억
2026-08-14	12,030	13,450	12,030	12,740	1,290	+11.27%	209,350	26.67억
2026-08-13	11,570	11,800	11,290	11,450	-120	-1.04%	25,846	2.96억
2026-08-12	11,390	11,640	11,210	11,570	180	+1.58%	26,182	3.03억
2026-08-11	11,340	11,560	11,030	11,390	50	+0.44%	27,132	3.09억
2026-08-10	10,840	11,470	10,820	11,340	500	+4.61%	48,207	5.47억
2026-08-07	10,900	10,960	10,540	10,840	-60	-0.55%	16,276	1.76억
2026-08-06	10,970	11,090	10,670	10,900	-60	-0.55%	20,520	2.24억
2026-08-05	10,500	11,190	10,500	10,960	470	+4.48%	32,809	3.6억
2026-08-04	9,740	10,490	9,730	10,490	940	+9.84%	34,333	3.6억
2026-08-03	9,000	9,860	9,000	9,550	300	+3.24%	25,590	2.44억
2026-07-31	8,830	9,290	8,550	9,250	850	+10.12%	21,114	1.95억
2026-07-30	8,150	8,630	7,830	8,400	250	+3.07%	18,697	1.57억
2026-07-29	7,400	8,490	7,400	8,150	-690	-7.81%	123,613	10.07억
2026-07-28	9,300	9,300	8,800	8,840	-460	-4.95%	13,628	1.2억
2026-07-27	8,700	9,530	8,700	9,300	530	+6.04%	17,036	1.58억
2026-07-24	9,120	9,210	8,740	8,770	-430	-4.67%	15,614	1.37억
2026-07-23	9,240	9,350	9,060	9,200	-40	-0.43%	12,018	1.11억
2026-07-22	8,990	9,350	8,990	9,240	370	+4.17%	12,677	1.17억
2026-07-21	8,590	8,940	8,590	8,870	-40	-0.45%	21,330	1.89억
2026-07-20	9,100	9,510	8,640	8,910	60	+0.68%	13,800	1.23억
2026-07-16	8,660	8,850	8,290	8,850	60	+0.68%	34,441	3.05억
2026-07-15	8,490	8,820	8,400	8,790	390	+4.64%	17,042	1.5억
2026-07-14	8,390	8,490	8,050	8,400	210	+2.56%	43,406	3.65억
2026-07-13	8,590	8,900	8,100	8,190	-260	-3.08%	18,244	1.49억
2026-07-10	8,250	8,460	8,090	8,450	330	+4.06%	13,404	1.13억
2026-07-09	8,480	8,480	7,960	8,120	30	+0.37%	14,013	1.14억
2026-07-08	8,100	8,410	7,920	8,090	-100	-1.22%	37,205	3.01억
2026-07-07	8,600	8,600	7,960	8,190	-90	-1.09%	20,312	1.66억
2026-07-06	8,300	8,310	7,960	8,280	270	+3.37%	10,922	9,043만
2026-07-03	8,220	8,300	7,840	8,010	-210	-2.55%	8,463	6,779만
2026-07-02	8,630	8,630	8,000	8,220	-410	-4.75%	27,772	2.28억
2026-07-01	8,400	8,820	8,360	8,630	230	+2.74%	9,797	8,455만
2026-06-30	8,300	8,860	8,090	8,400	100	+1.20%	19,419	1.63억
2026-06-29	8,780	8,780	7,910	8,300	240	+2.98%	5,467	4,538만
2026-06-26	8,040	8,470	7,650	8,060	30	+0.37%	41,197	3.32억
2026-06-25	8,800	8,800	7,910	8,030	-80	-0.99%	26,145	2.1억
2026-06-24	8,980	8,980	7,890	8,110	110	+1.38%	23,622	1.92억
2026-06-23	8,920	8,920	8,000	8,000	-920	-10.31%	47,079	3.77억
2026-06-22	9,100	9,100	8,700	8,920	-80	-0.89%	7,987	7,124만
2026-06-19	9,040	9,040	8,640	9,000	-40	-0.44%	27,206	2.45억
2026-06-18	9,150	9,150	8,780	9,040	-110	-1.20%	24,642	2.23억
2026-06-17	8,980	9,380	8,980	9,150	170	+1.89%	3,464	3,170만
2026-06-16	9,500	9,500	8,980	8,980	-220	-2.39%	19,425	1.74억
2026-06-15	9,990	10,000	9,140	9,200	-420	-4.37%	27,388	2.52억
2026-06-12	9,600	10,050	9,380	9,620	70	+0.73%	23,753	2.29억
2026-06-11	8,900	9,600	8,590	9,550	620	+6.94%	20,414	1.95억
2026-06-10	8,900	9,800	8,610	8,930	40	+0.45%	46,633	4.16억
2026-06-09	8,300	8,900	8,300	8,890	590	+7.11%	50,762	4.51억
2026-06-08	8,930	8,930	8,100	8,300	-700	-7.78%	75,921	6.3억
2026-06-05	9,200	9,250	8,800	9,000	-160	-1.75%	17,974	1.62억
2026-06-04	9,180	10,000	9,000	9,160	-150	-1.61%	17,497	1.6억
2026-06-02	9,200	9,310	8,760	9,310	110	+1.20%	70,797	6.59억
2026-06-01	10,000	10,010	9,020	9,200	-760	-7.63%	87,684	8.07억
2026-05-29	10,420	10,440	9,740	9,960	-460	-4.41%	118,929	11.85억
2026-05-28	11,100	11,210	10,180	10,420	-680	-6.13%	79,409	8.27억
2026-05-27	12,300	12,300	10,990	11,100	-830	-6.96%	51,595	5.73억
2026-05-26	12,530	12,660	11,800	11,930	-600	-4.79%	73,503	8.77억
2026-05-22	12,500	12,820	12,210	12,530	30	+0.24%	35,661	4.47억
2026-05-21	12,490	12,800	12,110	12,500	380	+3.14%	56,011	7억
2026-05-20	12,310	12,310	11,710	12,120	-190	-1.54%	12,144	1.47억
2026-05-19	12,290	12,550	11,700	12,310	20	+0.16%	42,994	5.29억
2026-05-18	11,480	12,480	11,260	12,290	440	+3.71%	47,448	5.83억
2026-05-15	12,250	12,600	11,470	11,850	-630	-5.05%	82,994	9.83억
2026-05-14	12,080	12,490	11,600	12,480	820	+7.03%	75,829	9.46억
2026-05-13	11,600	11,860	11,280	11,660	-80	-0.68%	30,233	3.53억
2026-05-12	11,800	12,360	10,700	11,740	-30	-0.25%	56,586	6.64억
2026-05-11	12,000	12,040	11,400	11,770	-230	-1.92%	41,218	4.85억
2026-05-08	12,010	12,140	11,600	12,000	-10	-0.08%	38,069	4.57억
2026-05-07	11,920	12,540	11,850	12,010	90	+0.76%	59,346	7.13억
2026-05-06	13,200	13,530	11,920	11,920	-1,280	-9.70%	106,338	12.68억
2026-05-04	12,620	13,620	12,500	13,200	580	+4.60%	65,256	8.61억
2026-04-30	12,930	13,200	12,500	12,620	-270	-2.09%	59,398	7.5억
2026-04-29	12,260	12,940	12,020	12,890	630	+5.14%	49,872	6.43억
2026-04-28	11,640	12,410	11,310	12,260	910	+8.02%	94,370	11.57억
2026-04-27	11,750	11,990	11,290	11,350	-260	-2.24%	69,560	7.9억
2026-04-24	11,470	11,880	11,370	11,610	420	+3.75%	44,534	5.17억
2026-04-23	11,500	11,840	10,970	11,190	-70	-0.62%	64,599	7.23억
2026-04-22	11,850	11,850	11,210	11,260	-320	-2.76%	38,007	4.28억
2026-04-21	10,720	11,850	10,720	11,580	910	+8.53%	114,098	13.21억
2026-04-20	10,860	10,900	10,570	10,670	-190	-1.75%	29,171	3.11억
2026-04-17	10,780	10,950	10,620	10,860	100	+0.93%	23,535	2.56억
2026-04-16	10,880	11,000	10,520	10,760	150	+1.41%	25,319	2.72억
2026-04-15	10,490	10,910	10,480	10,610	180	+1.73%	27,752	2.94억
2026-04-14	10,220	10,710	10,150	10,430	210	+2.05%	64,247	6.7억
2026-04-13	10,220	10,390	9,980	10,220	-10	-0.10%	46,045	4.71억
2026-04-10	9,400	10,440	9,210	10,230	880	+9.41%	87,140	8.91억
2026-04-09	9,060	9,440	9,060	9,350	290	+3.20%	35,485	3.32억
2026-04-08	9,130	9,230	8,900	9,060	70	+0.78%	35,680	3.23억
2026-04-07	8,940	9,140	8,820	8,990	50	+0.56%	14,437	1.3억
2026-04-06	9,260	9,260	8,830	8,940	-60	-0.67%	30,807	2.75억
2026-04-03	8,690	9,160	8,690	9,000	380	+4.41%	27,093	2.44억
2026-04-02	9,160	9,160	8,560	8,620	-540	-5.90%	58,312	5.03억
2026-04-01	8,630	9,350	8,630	9,160	620	+7.26%	44,368	4.06억
2026-03-31	8,570	8,800	8,380	8,540	-30	-0.35%	19,361	1.65억
2026-03-30	8,820	8,820	8,470	8,570	-330	-3.71%	37,606	3.22억
2026-03-27	8,820	8,960	8,460	8,900	—	—	34,157	3.04억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)