주가정보Stock price

공시자료

투자정보
주가정보

주가정보Stock price

ECOPROHN

현재시간2026-01-2914:12:14

43,650

ECOPROHN (383310)

전일대비7,200

등락률(%)55.61

  • 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)
14:12:10 43,650 55.61 7,200 43,700 43,650 214 9,341,100
14:12:00 43,700 55.79 7,250 43,700 43,650 63 2,753,100
14:11:50 43,650 55.61 7,200 43,750 43,650 325 14,186,250
14:11:40 43,700 55.79 7,250 43,700 43,650 160 6,992,000
14:11:30 43,700 55.79 7,250 43,750 43,700 327 14,289,900
14:11:20 43,700 55.79 7,250 43,800 43,700 159 6,948,300
14:11:10 43,700 55.79 7,250 43,750 43,700 178 7,778,600
14:11:00 43,750 55.97 7,300 43,750 43,700 200 8,750,000
14:10:50 43,750 55.97 7,300 43,800 43,750 104 4,550,000

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