기업지배구조

주가정보Stock price

공시자료

주가정보Stock price

ECOPROHN

현재시간2025-05-3007:55:50

24,300

ECOPROHN (383310)

전일대비450

등락률(%)-1.82

  • 시가(원)

    24,500

  • 고가(원)

    25,000

  • 저가(원)

    24,150

  • 거래량(주)

    272,001

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
15:20:00 24,500 -1.01 250 24,300 24,250 4 98,000
15:19:50 24,500 -1.01 250 24,500 24,450 1 24,500
15:19:40 24,450 -1.21 300 24,500 24,450 1 24,450
15:19:30 24,500 -1.01 250 24,500 24,450 28 686,000
15:19:20 24,400 -1.41 350 24,450 24,400 31 756,400
15:19:10 24,500 -1.01 250 24,500 24,400 36 882,000
15:19:00 24,400 -1.41 350 24,500 24,400 7 170,800
15:18:50 24,350 -1.62 400 24,450 24,350 25 608,750
15:18:40 24,450 -1.21 300 24,500 24,400 1 24,450

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
25/05/30 24,300 450 24,500 25,000 24,150 272,001 6,620,785,525
25/05/29 24,750 700 24,550 25,200 23,600 113,093 2,776,029,250
25/05/28 24,050 1,400 22,900 24,350 22,850 122,918 2,913,047,400
25/05/27 22,650 850 23,300 23,450 22,500 72,657 1,650,123,750
25/05/26 23,500 1,150 22,800 25,150 22,500 246,730 5,951,674,350
25/05/23 22,350 1,000 23,400 23,450 22,100 86,263 1,945,336,450
25/05/22 23,350 550 23,800 24,000 23,000 99,731 2,329,209,050
25/05/21 23,900 250 23,950 24,550 23,900 70,971 1,716,754,450
25/05/20 24,150 1,400 25,750 26,000 24,150 95,416 2,345,886,425
25/05/19 25,550 500 25,350 26,250 25,350 52,572 1,347,947,900