주가정보Stock price

공시자료

투자정보
주가정보

주가정보Stock price

ECOPROHN

현재시간2024-07-2619:59:43

52,600

ECOPROHN (383310)

전일대비1,200

등락률(%)-2.23

  • 시가(원)

    53,700

  • 고가(원)

    54,200

  • 저가(원)

    52,100

  • 거래량(주)

    63,523

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
15:20:00 53,000 -1.49 800 52,900 52,600 371 19,663,000
15:19:20 52,700 -2.04 1,100 52,800 52,700 4 210,800
15:19:00 52,700 -2.04 1,100 52,800 52,700 17 895,900
15:18:30 52,800 -1.86 1,000 52,800 52,700 86 4,540,800
15:17:50 52,700 -2.04 1,100 52,800 52,700 2 105,400
15:17:10 52,700 -2.04 1,100 52,800 52,700 14 737,800
15:16:30 52,700 -2.04 1,100 52,800 52,700 2 105,400
15:16:10 52,600 -2.23 1,200 52,700 52,600 8 420,800
15:15:40 52,600 -2.23 1,200 52,700 52,600 9 473,400

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
24/07/26 52,600 1,200 53,700 54,200 52,100 63,523 3,361,384,300
24/07/25 53,800 100 53,200 54,300 52,000 65,305 3,461,268,400
24/07/24 53,700 300 53,000 54,900 53,000 44,492 2,401,053,100
24/07/23 54,000 1,000 55,500 56,000 53,700 77,489 4,221,996,000
24/07/22 55,000 3,000 57,200 58,000 54,600 91,139 5,069,481,000
24/07/19 58,000 1,300 56,500 58,400 56,500 45,115 2,586,085,700
24/07/18 56,700 100 56,500 57,800 55,600 78,111 4,442,403,400
24/07/17 56,800 700 57,300 58,300 56,200 87,660 4,997,795,500
24/07/16 57,500 2,200 59,700 59,900 57,400 130,225 7,557,157,500
24/07/15 59,700 600 60,600 60,900 59,400 68,056 4,070,406,800