주가정보
Stock Price Information
주가정보
ECOPRO
현재시간2026-09-0200:50:09
－82,000
ECOPRO (086520)
전일대비－5,200
등락률(%)－0.00
-
시가(원)
84,400
-
고가(원)
85,500
-
저가(원)
82,000
-
거래량(주)
672,424
당일 체결내역 상세내용
| 시간 | 체결가 | 등락률(%) | 전일대비 | 매도가 | 매입가 | 거래량 | 거래대금(원) |
|---|---|---|---|---|---|---|---|
| 15:20:00 | 82,200 | 0.24 | 5,000 | 82,100 | 82,000 | 122 | 10,028,400 |
| 15:19:50 | 82,200 | 0.24 | 5,000 | 82,200 | 82,100 | 1,260 | 103,572,000 |
| 15:19:40 | 82,200 | 0.24 | 5,000 | 82,300 | 82,200 | 71 | 5,836,200 |
| 15:19:30 | 82,200 | 0.24 | 5,000 | 82,200 | 82,100 | 205 | 16,851,000 |
| 15:19:20 | 82,200 | 0.24 | 5,000 | 82,200 | 82,100 | 139 | 11,425,800 |
| 15:19:10 | 82,200 | 0.24 | 5,000 | 82,300 | 82,200 | 177 | 14,549,400 |
| 15:19:00 | 82,200 | 0.24 | 5,000 | 82,300 | 82,200 | 296 | 24,331,200 |
| 15:18:50 | 82,200 | 0.24 | 5,000 | 82,300 | 82,200 | 94 | 7,726,800 |
| 15:18:40 | 82,300 | 0.37 | 4,900 | 82,300 | 82,200 | 148 | 12,180,400 |
일별 체결내역 상세내용
| 날짜 | 체결가 | 전일대비 | 시작가 | 상한가 | 하한가 | 거래량(주) | 거래대금(원) |
|---|---|---|---|---|---|---|---|
| 26/09/02 | 82,000 | 5,200 | 84,400 | 85,500 | 82,000 | 672,424 | 56,155,032,100 |
| 26/09/01 | 87,200 | 4,100 | 91,400 | 91,900 | 86,700 | 882,663 | 78,262,497,700 |
| 26/08/31 | 91,300 | 1,100 | 88,400 | 91,500 | 86,600 | 910,349 | 81,397,179,850 |
| 26/08/28 | 90,200 | 1,800 | 90,500 | 91,500 | 88,600 | 593,400 | 53,261,446,350 |
| 26/08/27 | 92,000 | 5,000 | 86,600 | 92,300 | 85,900 | 1,198,270 | 108,159,231,150 |
| 26/08/26 | 87,000 | 1,800 | 85,300 | 87,200 | 83,300 | 673,669 | 57,502,884,500 |
| 26/08/25 | 85,200 | 2,700 | 85,500 | 86,400 | 81,100 | 717,899 | 60,151,073,600 |
| 26/08/24 | 87,900 | 6,200 | 82,700 | 88,900 | 82,700 | 1,284,376 | 111,651,054,100 |
| 26/08/21 | 81,700 | 6,400 | 85,700 | 85,700 | 81,500 | 685,196 | 56,732,513,600 |
| 26/08/20 | 88,100 | 1,900 | 88,400 | 90,100 | 87,300 | 536,670 | 47,574,601,450 |