홍보센터

투자정보Investment info

윤리경영

주가정보Stock price

ECOPRO 보통주

현재시간2018-09-1916:14:11

43,200

ECOPRO 보통주 (086520)

전일대비1,000

등락률(%)-2.26

  • 시가(원)

    44,950

  • 고가(원)

    45,100

  • 저가(원)

    43,050

  • 거래량(주)

    686,755

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
15:59:20 43,300 -2.04 900 43,350 43,300 51 2,208,300
15:59:10 43,300 -2.04 900 43,350 43,300 3 129,900
15:58:50 43,300 -2.04 900 43,350 43,300 30 1,299,000
15:58:30 43,300 -2.04 900 43,350 43,300 25 1,082,500
15:58:00 43,300 -2.04 900 43,350 43,300 5 216,500
15:56:40 43,300 -2.04 900 43,350 43,300 5 216,500
15:56:00 43,300 -2.04 900 43,350 43,300 97 4,200,100
15:55:20 43,300 -2.04 900 43,350 43,300 3 129,900
15:54:20 43,300 -2.04 900 43,350 43,300 10 433,000

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
18/09/19 43,300 900 44,950 45,100 43,050 686,755 30,045,145,000
18/09/18 44,200 450 43,550 44,400 43,300 853,887 37,507,184,850
18/09/17 43,750 2,300 42,150 43,800 41,650 1,869,555 80,684,611,600
18/09/14 41,450 2,000 39,850 41,550 38,750 937,961 37,919,143,150
18/09/13 39,450 400 39,050 39,650 38,700 319,060 12,526,121,900
18/09/12 39,050 1,200 40,650 40,650 38,550 768,948 30,214,127,300
18/09/11 40,250 400 39,850 41,400 39,850 637,166 25,982,162,750
18/09/10 39,850 300 39,550 40,800 39,550 500,598 20,045,192,050
18/09/07 40,150 200 40,350 41,500 39,600 739,105 29,890,726,600
18/09/06 40,350 400 40,850 40,950 39,750 452,020 18,257,925,300