기업지배구조

주가정보Stock price

공시자료

주가정보Stock price

ECOPROHN

현재시간2025-05-2020:09:10

24,150

ECOPROHN (383310)

전일대비1,400

등락률(%)-7.29

시가(원)
25,350
고가(원)
26,250
저가(원)
25,350
거래량(주)
52,572

당일 체결내역 상세내용

당일 체결내역 상세내용
시간	체결가	등락률(%)	전일대비	매도가	매입가	거래량	거래대금(원)
15:20:00	24,200	-7.10	1,350	24,200	24,150	5	121,000
15:19:50	24,200	-7.10	1,350	24,250	24,200	38	919,600
15:19:40	24,200	-7.10	1,350	24,250	24,200	119	2,879,800
15:19:30	24,150	-7.29	1,400	24,200	24,150	19	458,850
15:19:20	24,200	-7.10	1,350	24,200	24,150	67	1,621,400
15:19:10	24,200	-7.10	1,350	24,200	24,150	188	4,549,600
15:19:00	24,200	-7.10	1,350	24,250	24,200	1	24,200
15:18:50	24,250	-6.91	1,300	24,250	24,200	101	2,449,250
15:18:10	24,250	-6.91	1,300	24,250	24,200	12	291,000

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜	체결가	전일대비	시작가	상한가	하한가	거래량(주)	거래대금(원)
25/05/19	25,550	500	25,350	26,250	25,350	52,572	1,347,947,900
25/05/16	26,050	1,100	26,800	26,950	25,800	38,794	1,018,137,225
25/05/15	27,150	100	26,700	27,150	26,350	59,232	1,586,209,975
25/05/14	27,050	50	27,100	27,450	26,400	61,718	1,663,978,700
25/05/13	27,100	650	28,000	28,100	27,100	27,885	767,487,650
25/05/12	27,750	550	27,500	27,800	27,050	33,147	913,189,950
25/05/09	27,200	950	28,300	28,300	26,950	47,433	1,292,661,100
25/05/08	28,150	350	27,900	28,150	27,500	45,904	1,277,715,900
25/05/07	27,800	450	28,500	28,500	27,100	52,723	1,450,759,625
25/05/02	28,250	200	27,800	28,450	27,000	47,297	1,322,143,525