주가정보Stock price

공시자료

주가정보Stock price

ECOPROHN

현재시간2026-05-2019:52:25

25,700

ECOPROHN (383310)

전일대비800

등락률(%)-3.02

시가(원)
26,900
고가(원)
27,400
저가(원)
25,900
거래량(주)
142,193

당일 체결내역 상세내용

당일 체결내역 상세내용
시간	체결가	등락률(%)	전일대비	매도가	매입가	거래량	거래대금(원)
15:20:00	25,700	-3.02	800	25,700	25,650	6	154,200
15:19:50	25,700	-3.02	800	25,700	25,650	50	1,285,000
15:19:40	25,700	-3.02	800	25,700	25,650	48	1,233,600
15:19:30	25,700	-3.02	800	25,700	25,650	18	462,600
15:19:20	25,700	-3.02	800	25,700	25,650	154	3,957,800
15:19:00	25,700	-3.02	800	25,700	25,650	4	102,800
15:18:40	25,700	-3.02	800	25,700	25,650	111	2,852,700
15:18:30	25,700	-3.02	800	25,700	25,650	28	719,600
15:18:10	25,700	-3.02	800	25,700	25,650	51	1,310,700

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜	체결가	전일대비	시작가	상한가	하한가	거래량(주)	거래대금(원)
26/05/19	26,500	450	26,900	27,400	25,900	142,193	3,766,670,300
26/05/18	26,950	0 －	26,950	27,450	25,500	161,376	4,275,484,750
26/05/15	26,950	2,000	28,950	29,300	26,650	277,732	7,687,461,250
26/05/14	28,950	1,400	28,150	28,950	27,000	243,549	6,764,289,650
26/05/13	27,550	950	28,350	28,700	27,300	177,934	4,936,814,325
26/05/12	28,500	1,300	29,850	30,450	27,600	369,948	10,630,012,775
26/05/11	29,800	1,600	31,450	31,450	29,800	244,216	7,351,609,675
26/05/08	31,400	450	31,750	32,400	30,800	169,103	5,273,391,150
26/05/07	31,850	800	32,550	32,900	31,650	196,437	6,293,128,350
26/05/06	32,650	200	33,000	33,050	31,900	244,595	7,927,868,975