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