주가정보
Stock Price Information
주가정보
ECOPRO
현재시간2025-08-0817:30:01
52,000
ECOPRO (086520)
전일대비100
등락률(%)0.19
-
시가(원)
52,600
-
고가(원)
52,600
-
저가(원)
51,000
-
거래량(주)
476,041
당일 체결내역 상세내용
| 시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
|---|---|---|---|---|---|---|---|
| 15:20:00 | 52,000 | 0.19 | 100 | 52,100 | 52,000 | 374 | 19,448,000 |
| 15:19:50 | 51,900 | 0.00 | 0 － | 52,000 | 51,900 | 175 | 9,082,500 |
| 15:19:40 | 51,900 | 0.00 | 0 － | 52,000 | 51,900 | 74 | 3,840,600 |
| 15:19:30 | 51,900 | 0.00 | 0 － | 52,000 | 51,900 | 1,112 | 57,712,800 |
| 15:19:20 | 52,000 | 0.19 | 100 | 52,000 | 51,900 | 40 | 2,080,000 |
| 15:19:10 | 52,000 | 0.19 | 100 | 52,000 | 51,900 | 122 | 6,344,000 |
| 15:19:00 | 52,000 | 0.19 | 100 | 52,000 | 51,900 | 773 | 40,196,000 |
| 15:18:50 | 52,000 | 0.19 | 100 | 52,100 | 52,000 | 12 | 624,000 |
| 15:18:40 | 52,000 | 0.19 | 100 | 52,100 | 52,000 | 118 | 6,136,000 |
일별 체결내역 상세내용
| 날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
|---|---|---|---|---|---|---|---|
| 25/08/07 | 51,900 | 0 － | 52,600 | 52,600 | 51,000 | 476,041 | 24,646,183,600 |
| 25/08/06 | 51,900 | 200 | 52,400 | 53,800 | 51,000 | 1,360,405 | 71,291,604,950 |
| 25/08/05 | 52,100 | 4,100 | 48,400 | 53,800 | 48,400 | 2,182,627 | 113,293,402,125 |
| 25/08/04 | 48,000 | 300 | 48,250 | 48,700 | 47,450 | 326,479 | 15,665,980,275 |
| 25/08/01 | 47,700 | 1,600 | 48,750 | 49,950 | 47,650 | 657,619 | 31,875,672,000 |
| 25/07/31 | 49,300 | 1,700 | 52,100 | 52,100 | 49,000 | 963,424 | 48,430,162,650 |
| 25/07/30 | 51,000 | 1,100 | 49,950 | 51,600 | 49,500 | 765,856 | 38,958,309,050 |
| 25/07/29 | 49,900 | 2,000 | 51,000 | 51,000 | 49,900 | 721,467 | 36,272,686,100 |
| 25/07/28 | 51,900 | 1,100 | 51,400 | 52,800 | 50,300 | 1,138,592 | 58,643,527,500 |
| 25/07/25 | 50,800 | 2,050 | 48,600 | 52,400 | 48,100 | 2,119,639 | 108,028,418,900 |