주가정보Stock price

공시자료

투자정보
주가정보

주가정보Stock price

ECOPROHN

현재시간2024-04-2317:59:40

71,000

ECOPROHN (383310)

전일대비2,200

등락률(%)3.20

  • 시가(원)

    68,800

  • 고가(원)

    74,700

  • 저가(원)

    68,800

  • 거래량(주)

    258,963

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
15:20:00 70,400 2.33 1,600 71,200 71,100 82 5,772,800
15:19:30 70,300 2.18 1,500 70,500 70,300 200 14,060,000
15:19:10 70,300 2.18 1,500 70,400 70,300 32 2,249,600
15:18:40 70,400 2.33 1,600 70,500 70,400 22 1,548,800
15:18:10 70,400 2.33 1,600 70,500 70,400 30 2,112,000
15:17:40 70,500 2.47 1,700 70,500 70,400 1 70,500
15:17:10 70,500 2.47 1,700 70,600 70,500 25 1,762,500
15:16:40 70,500 2.47 1,700 70,600 70,500 5 352,500
15:16:10 70,500 2.47 1,700 70,600 70,500 4 282,000

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
24/04/23 71,000 2,200 68,800 74,700 68,800 258,963 18,723,364,200
24/04/22 68,800 1,900 67,600 69,500 67,100 137,122 9,381,892,800
24/04/19 66,900 1,200 67,200 67,700 65,300 120,551 8,025,369,100
24/04/18 68,100 1,900 66,300 68,800 66,100 120,075 8,143,588,500
24/04/17 66,200 3,100 69,000 70,500 66,000 200,282 13,578,432,600
24/04/16 69,300 600 68,900 70,900 68,600 164,782 11,447,062,000
24/04/15 69,900 2,100 69,600 71,800 69,300 156,350 11,013,306,300
24/04/12 72,000 3,100 75,100 76,000 71,900 180,747 13,236,056,300
24/04/11 75,100 1,100 72,100 79,200 72,100 301,610 23,155,154,700
24/04/09 74,000 1,900 72,100 78,400 72,100 348,261 26,162,130,300