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