주가정보Stock price

공시자료

투자정보
주가정보

주가정보Stock price

ECOPROHN

현재시간2026-07-3106:08:45

－23,850

ECOPROHN (383310)

전일대비－3,100

등락률(%)－0.00

  • 시가(원)

    21,500

  • 고가(원)

    24,700

  • 저가(원)

    21,200

  • 거래량(주)

    406,174

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
15:20:00 23,800 -0.21 3,050 23,850 23,800 62 1,475,600
15:19:50 23,800 -0.21 3,050 23,850 23,800 273 6,497,400
15:19:40 23,850 0.00 3,100 － 23,850 23,700 319 7,608,150
15:19:30 23,550 -1.26 2,800 23,800 23,550 2,709 63,796,950
15:19:20 23,600 -1.05 2,850 23,600 23,550 56 1,321,600
15:19:10 23,550 -1.26 2,800 23,600 23,500 138 3,249,900
15:18:50 23,600 -1.05 2,850 23,600 23,550 223 5,262,800
15:18:30 23,600 -1.05 2,850 23,600 23,550 15 354,000
15:18:10 23,600 -1.05 2,850 23,600 23,500 85 2,006,000

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
26/07/31 23,850 3,100 21,500 24,700 21,200 406,174 9,415,351,125
26/07/30 20,750 50 20,000 21,800 20,000 202,310 4,245,321,350
26/07/29 20,700 2,050 22,750 23,750 20,000 337,204 7,187,512,925
26/07/28 22,750 2,100 24,400 24,400 22,700 165,625 3,873,518,475
26/07/27 24,850 550 25,600 26,400 24,550 161,586 4,059,843,050
26/07/24 25,400 200 25,500 26,050 24,400 112,981 2,830,656,550
26/07/23 25,600 1,150 25,150 26,100 24,850 150,234 3,823,051,050
26/07/22 24,450 0 － 25,150 26,100 24,450 153,360 3,885,006,275
26/07/21 24,450 550 24,800 25,600 24,050 187,527 4,622,118,500
26/07/20 25,000 800 25,050 25,900 24,550 174,575 4,408,260,825