주가정보Stock price

공시자료

투자정보
주가정보

주가정보Stock price

ECOPROHN

현재시간2026-02-2509:18:48

36,000

ECOPROHN (383310)

전일대비200

등락률(%)-0.28

  • 시가(원)

    36,450

  • 고가(원)

    37,400

  • 저가(원)

    35,650

  • 거래량(주)

    372,149

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
09:18:40 36,000 -0.28 200 36,000 35,850 1 36,000
09:18:30 35,900 -0.55 100 36,000 35,850 136 4,882,400
09:18:20 36,000 -0.28 200 36,000 35,900 164 5,904,000
09:18:10 36,050 -0.14 250 36,050 36,000 703 25,343,150
09:18:00 35,850 -0.69 50 35,900 35,850 331 11,866,350
09:17:50 35,750 -0.97 50 35,850 35,750 25 893,750
09:17:40 35,850 -0.69 50 35,850 35,750 511 18,319,350
09:17:30 35,650 -1.25 150 35,700 35,650 116 4,135,400
09:17:20 35,650 -1.25 150 35,700 35,650 437 15,579,050

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
26/02/24 35,800 300 36,450 37,400 35,650 372,149 13,545,992,375
26/02/23 36,100 300 37,400 38,400 35,450 343,578 12,615,424,125
26/02/20 36,400 850 37,350 37,500 36,300 313,135 11,507,394,450
26/02/19 37,250 2,650 35,100 37,700 34,150 882,070 32,178,689,100
26/02/13 34,600 1,050 35,150 35,600 34,100 242,476 8,401,623,450
26/02/12 35,650 500 35,200 37,500 33,800 603,894 21,417,418,325
26/02/11 35,150 1,000 36,000 36,200 35,100 121,252 4,299,599,400
26/02/10 36,150 1,550 37,150 38,650 35,800 270,148 9,934,834,350
26/02/09 37,700 3,800 35,150 40,500 34,500 802,001 30,274,683,275
26/02/06 33,900 2,500 34,200 35,050 33,300 289,678 9,866,995,975