주가정보Stock price

공시자료

주가정보Stock price

ECOPROHN

현재시간2026-01-2023:29:30

23,950

ECOPROHN (383310)

전일대비500

등락률(%)2.13

시가(원)
23,450
고가(원)
24,250
저가(원)
23,250
거래량(주)
181,492

당일 체결내역 상세내용

당일 체결내역 상세내용
시간	체결가	등락률(%)	전일대비	매도가	매입가	거래량	거래대금(원)
15:20:00	24,000	2.35	550	24,000	23,950	82	1,968,000
15:19:50	24,050	2.56	600	24,050	24,000	57	1,370,850
15:19:40	24,050	2.56	600	24,050	24,000	1	24,050
15:19:30	24,050	2.56	600	24,050	24,000	17	408,850
15:19:20	24,050	2.56	600	24,050	24,000	1	24,050
15:19:10	24,050	2.56	600	24,050	24,000	6	144,300
15:18:50	24,050	2.56	600	24,050	24,000	2	48,100
15:18:40	24,050	2.56	600	24,050	24,000	11	264,550
15:18:30	24,050	2.56	600	24,050	24,000	1	24,050

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜	체결가	전일대비	시작가	상한가	하한가	거래량(주)	거래대금(원)
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
26/01/14	23,400	350	23,800	23,850	23,200	61,181	1,438,606,575
26/01/13	23,750	600	23,400	23,800	23,100	76,249	1,784,876,500
26/01/12	23,150	450	22,550	23,400	22,550	85,156	1,966,551,650
26/01/09	22,700	0 －	22,700	22,950	22,300	62,223	1,408,611,050
26/01/08	22,700	300	23,050	23,050	22,450	84,533	1,917,231,725
26/01/07	23,000	900	23,800	23,850	22,900	108,789	2,524,656,250