주가정보Stock price

공시자료

투자정보
주가정보

주가정보Stock price

ECOPROHN

현재시간2026-04-1013:24:26

30,050

ECOPROHN (383310)

전일대비350

등락률(%)-1.15

  • 시가(원)

    30,650

  • 고가(원)

    30,700

  • 저가(원)

    29,900

  • 거래량(주)

    130,172

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
15:20:00 30,050 -1.15 350 30,100 30,050 94 2,824,700
15:19:50 30,050 -1.15 350 30,100 30,050 218 6,550,900
15:19:30 30,100 -0.99 300 30,100 30,050 166 4,996,600
15:19:20 30,100 -0.99 300 30,100 30,050 60 1,806,000
15:19:10 30,100 -0.99 300 30,100 30,050 6 180,600
15:18:40 30,050 -1.15 350 30,100 30,050 61 1,833,050
15:18:30 30,050 -1.15 350 30,100 30,050 6 180,300
15:18:20 30,050 -1.15 350 30,100 30,050 4 120,200
15:18:10 30,050 -1.15 350 30,100 30,050 2,296 68,994,800

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
26/04/10 30,050 350 30,650 30,700 29,900 130,172 3,926,873,525
26/04/09 30,400 600 30,950 30,950 29,950 146,499 4,436,600,825
26/04/08 31,000 1,150 31,600 31,900 30,650 182,399 5,667,706,550
26/04/07 29,850 550 29,400 31,600 29,350 302,537 9,263,107,175
26/04/06 29,300 0 － 29,300 30,500 29,250 149,317 4,444,371,975
26/04/03 29,300 100 30,000 30,300 28,800 141,572 4,186,392,725
26/04/02 29,200 1,500 30,850 31,700 28,950 280,208 8,501,464,825
26/04/01 30,700 1,400 30,300 31,000 30,000 178,470 5,425,519,400
26/03/31 29,300 550 30,650 30,950 28,800 241,781 7,249,148,200
26/03/30 29,850 1,250 29,900 30,800 28,200 168,695 5,061,578,000