주가정보Stock price

공시정보

주가정보Stock price

ECOPROHN

현재시간2023-03-2317:59:59

86,900

ECOPROHN (383310)

전일대비16,600

등락률(%)23.61

  • 시가(원)

    70,300

  • 고가(원)

    91,300

  • 저가(원)

    70,100

  • 거래량(주)

    7,577,452

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
15:20:00 86,100 22.48 15,800 87,000 86,900 13,928 1,199,200,800
15:19:50 86,600 23.19 16,300 86,600 86,500 8,157 706,396,200
15:19:40 86,300 22.76 16,000 86,400 86,300 6,447 556,376,100
15:19:30 86,000 22.33 15,700 86,100 86,000 2,521 216,806,000
15:19:20 86,600 23.19 16,300 86,600 86,500 1,297 112,320,200
15:19:00 85,600 21.76 15,300 85,900 85,600 3,386 289,841,600
15:18:50 85,700 21.91 15,400 85,700 85,600 3,411 292,322,700
15:18:40 85,400 21.48 15,100 85,500 85,400 3,292 281,136,800
15:18:30 85,700 21.91 15,400 85,800 85,700 2,203 188,797,100

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
23/03/23 86,900 16,600 70,300 91,300 70,100 7,577,452 638,853,195,000
23/03/22 70,300 500 71,900 72,700 69,800 526,942 37,345,381,700
23/03/21 69,800 5,100 64,600 74,000 62,700 1,407,167 97,323,171,100
23/03/20 64,700 2,900 61,000 65,900 58,800 990,243 62,502,937,500
23/03/17 67,600 2,900 70,500 72,000 65,700 660,272 44,931,867,300
23/03/16 70,500 3,300 74,300 76,300 69,700 1,000,553 72,149,894,000
23/03/15 73,800 1,600 76,500 77,500 71,700 1,235,656 92,493,028,000
23/03/14 72,200 1,300 78,000 81,900 70,500 1,874,439 143,029,336,400
23/03/13 73,500 5,500 67,500 73,500 67,500 418,084 29,714,496,500
23/03/10 68,000 3,900 67,700 69,600 67,700 260,342 17,798,923,600