기업지배구조

주가정보Stock price

공시자료

투자정보
주가정보

주가정보Stock price

ECOPROHN

현재시간2025-04-2811:24:46

29,600

ECOPROHN (383310)

전일대비100

등락률(%)8.82

  • 시가(원)

    27,650

  • 고가(원)

    30,400

  • 저가(원)

    27,550

  • 거래량(주)

    319,373

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
11:24:30 29,600 8.82 100 29,600 29,550 27 799,200
11:24:00 29,550 8.64 50 29,600 29,550 1 29,550
11:23:30 29,550 8.64 50 29,600 29,550 2 59,100
11:23:20 29,550 8.64 50 29,600 29,550 3 88,650
11:23:10 29,500 8.46 0 29,550 29,500 65 1,917,500
11:23:00 29,500 8.46 0 29,650 29,500 100 2,950,000
11:22:40 29,550 8.64 50 29,650 29,500 149 4,402,950
11:22:00 29,650 9.01 150 29,650 29,600 243 7,204,950
11:21:20 29,550 8.64 50 29,550 29,500 1 29,550

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
25/04/25 29,500 2,300 27,650 30,400 27,550 319,373 9,382,996,875
25/04/24 27,200 250 27,500 27,800 26,800 62,248 1,694,319,325
25/04/23 26,950 850 26,550 27,000 26,200 67,382 1,797,565,025
25/04/22 26,100 1,100 25,000 27,400 24,900 248,407 6,581,899,025
25/04/21 25,000 450 25,200 25,650 24,950 30,652 770,020,625
25/04/18 25,450 100 25,100 25,500 24,900 30,408 764,655,650
25/04/17 25,350 200 24,850 25,500 24,700 37,444 945,241,425
25/04/16 25,150 700 25,650 26,350 25,150 74,909 1,900,852,900
25/04/15 25,850 250 25,800 26,050 25,400 57,386 1,480,268,150
25/04/14 26,100 650 25,550 26,350 25,100 51,470 1,335,594,100