주가정보Stock price

공시정보

주가정보Stock price

ECOPROHN

현재시간2023-09-2517:45:32

71,400

ECOPROHN (383310)

전일대비1,900

등락률(%)-2.59

시가(원)
74,700
고가(원)
75,600
저가(원)
70,800
거래량(주)
266,012

당일 체결내역 상세내용

당일 체결내역 상세내용
시간	체결가	등락률(%)	전일대비	매도가	매입가	거래량	거래대금(원)
15:19:50	71,100	-3.00	2,200	71,500	71,400	361	25,667,100
15:19:40	71,300	-2.73	2,000	71,300	71,100	197	14,046,100
15:19:30	71,300	-2.73	2,000	71,300	71,100	45	3,208,500
15:19:20	71,200	-2.86	2,100	71,300	71,200	4	284,800
15:19:10	71,300	-2.73	2,000	71,300	71,100	33	2,352,900
15:19:00	71,000	-3.14	2,300	71,300	71,100	50	3,550,000
15:18:40	71,000	-3.14	2,300	71,300	71,100	8	568,000
15:18:30	71,300	-2.73	2,000	71,400	71,300	141	10,053,300
15:18:20	71,300	-2.73	2,000	71,400	71,300	41	2,923,300

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜	체결가	전일대비	시작가	상한가	하한가	거래량(주)	거래대금(원)
23/09/25	71,400	1,900	74,700	75,600	70,800	266,012	19,193,394,500
23/09/22	73,300	500	72,200	74,300	72,000	193,538	14,138,762,800
23/09/21	73,800	2,100	76,500	78,000	73,300	280,958	21,187,913,600
23/09/20	75,900	1,300	74,300	77,800	74,100	264,909	20,155,000,600
23/09/19	74,600	2,600	77,200	77,700	74,600	203,160	15,366,705,000
23/09/18	77,200	600	77,200	78,700	75,800	214,379	16,563,597,500
23/09/15	77,800	500	77,500	78,800	76,600	205,056	15,931,994,500
23/09/14	77,300	200	77,700	79,200	77,100	203,178	15,851,227,900
23/09/13	77,100	900	77,500	79,700	77,100	256,219	20,055,834,600
23/09/12	78,000	2,000	81,000	81,800	78,000	373,418	29,546,818,200