주가정보Stock price

공시정보

주가정보Stock price

ECOPROHN

현재시간2023-03-2409:38:34

85,800

ECOPROHN (383310)

전일대비1,100

등락률(%)-1.27

  • 시가(원)

    89,000

  • 고가(원)

    89,600

  • 저가(원)

    82,600

  • 거래량(주)

    1,152,372

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
09:38:30 85,500 -1.61 1,400 85,500 85,400 560 47,880,000
09:38:20 85,500 -1.61 1,400 85,600 85,500 1,321 112,945,500
09:38:10 85,400 -1.73 1,500 85,400 85,300 610 52,094,000
09:38:00 85,400 -1.73 1,500 85,400 85,300 18 1,537,200
09:37:50 85,300 -1.84 1,600 85,400 85,300 41 3,497,300
09:37:30 85,300 -1.84 1,600 85,300 85,200 3,264 278,419,200
09:37:20 85,300 -1.84 1,600 85,400 85,300 499 42,564,700
09:37:10 85,200 -1.96 1,700 85,200 85,100 131 11,161,200
09:37:00 85,200 -1.96 1,700 85,200 84,800 9,613 819,027,600

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
23/03/24 85,900 1,000 89,000 89,600 82,600 1,152,372 99,327,259,900
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