주메뉴 바로가기 본문 바로가기

주가정보

Stock Price Information

주가정보

ECOPRO

현재시간2026-02-0918:30:59

159,300

ECOPRO (086520)

전일대비3,500

등락률(%)-4.90

  • 시가(원)

    158,600

  • 고가(원)

    162,700

  • 저가(원)

    153,400

  • 거래량(주)

    3,372,413

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
15:20:00 159,900 -4.54 4,100 159,300 159,200 1,842 294,535,800
15:19:50 159,900 -4.54 4,100 160,000 159,900 2,559 409,184,100
15:19:40 160,000 -4.48 4,200 160,100 160,000 2,356 376,960,000
15:19:30 160,100 -4.42 4,300 160,100 160,000 4,387 702,358,700
15:19:20 160,200 -4.36 4,400 160,200 160,100 2,004 321,040,800
15:19:10 160,200 -4.36 4,400 160,200 160,100 1,120 179,424,000
15:19:00 160,200 -4.36 4,400 160,200 160,100 1,427 228,605,400
15:18:50 160,300 -4.30 4,500 160,300 160,200 1,573 252,151,900
15:18:40 160,200 -4.36 4,400 160,300 160,200 994 159,238,800

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
26/02/06 155,800 11,700 158,600 162,700 153,400 3,372,413 530,930,673,350
26/02/05 167,500 8,300 175,000 180,500 163,100 3,473,833 592,583,984,150
26/02/04 175,800 6,000 168,400 184,500 168,000 5,710,647 1,011,754,318,200
26/02/03 169,800 7,300 170,100 170,300 160,300 3,998,633 664,775,406,000
26/02/02 162,500 0 － 164,800 176,600 159,100 7,627,888 1,277,971,695,250
26/01/30 162,500 9,500 171,100 173,000 162,200 4,558,463 764,172,255,250
26/01/29 172,000 3,400 174,800 182,700 158,700 9,935,241 1,696,278,562,500
26/01/28 168,600 30,200 139,700 169,800 139,600 16,902,593 2,690,656,981,950
26/01/27 138,400 8,200 126,800 140,000 126,100 11,468,680 1,540,318,858,850
26/01/26 130,200 24,300 109,200 130,300 108,400 14,466,132 1,775,243,945,900