주가정보Stock price

공시자료

투자정보
주가정보

주가정보Stock price

ECOPROHN

현재시간2026-01-2915:45:59

44,050

ECOPROHN (383310)

전일대비7,600

등락률(%)57.04

  • 시가(원)

    28,050

  • 고가(원)

    36,450

  • 저가(원)

    28,050

  • 거래량(주)

    2,600,309

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
15:20:00 44,050 57.04 7,600 44,100 44,050 418 18,412,900
15:19:50 44,100 57.22 7,650 44,100 44,050 333 14,685,300
15:19:40 44,100 57.22 7,650 44,100 44,050 234 10,319,400
15:19:30 44,000 56.86 7,550 44,000 43,950 827 36,388,000
15:19:20 44,000 56.86 7,550 44,000 43,950 724 31,856,000
15:19:10 44,000 56.86 7,550 44,000 43,950 353 15,532,000
15:19:00 44,000 56.86 7,550 44,050 44,000 234 10,296,000
15:18:50 44,100 57.22 7,650 44,100 43,950 1,036 45,687,600
15:18:40 43,950 56.68 7,500 44,050 43,950 2,146 94,316,700

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
26/01/28 36,450 8,400 28,050 36,450 28,050 2,600,309 89,370,833,200
26/01/27 28,050 950 26,650 28,800 26,500 461,128 12,867,636,225
26/01/26 27,100 2,600 24,850 28,000 24,800 777,233 20,573,924,525
26/01/23 24,500 200 24,900 24,900 23,650 209,576 5,052,815,300
26/01/22 24,300 1,000 23,300 24,400 23,300 257,732 6,204,554,050
26/01/21 23,300 650 23,500 23,650 22,800 172,933 3,990,277,550
26/01/20 23,950 500 23,450 24,250 23,250 181,492 4,331,967,675
26/01/19 23,450 400 23,000 23,550 22,700 133,012 3,079,847,450
26/01/16 23,050 650 23,650 23,850 23,000 91,632 2,125,047,350
26/01/15 23,700 300 23,400 23,800 23,000 80,405 1,879,052,350