홍보센터

투자정보Investment info

윤리경영

주가정보Stock price

ECOPRO 보통주

현재시간2018-02-1819:25:28

34,550

ECOPRO 보통주 (086520)

전일대비1,150

등락률(%)3.44

  • 시가(원)

    33,500

  • 고가(원)

    34,700

  • 저가(원)

    33,050

  • 거래량(주)

    389,220

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
18:00:40 34,550 0.00 1,150 34,550 34,500 250 8,637,500
17:50:40 34,450 3.14 1,050 34,500 34,450 101 3,479,450
17:40:40 34,300 2.69 900 34,450 34,300 290 9,947,000
17:30:30 34,300 2.69 900 34,300 34,250 943 32,344,900
17:20:40 34,500 3.29 1,100 34,500 34,450 100 3,450,000
17:10:40 34,450 3.14 1,050 34,500 34,450 288 9,921,600
17:00:40 34,550 3.44 1,150 34,550 34,450 12 414,600
16:40:40 34,550 3.44 1,150 34,550 34,450 70 2,418,500
16:30:40 34,550 3.44 1,150 34,600 34,550 13 449,150
15:56:00 34,600 3.59 1,200 34,600 34,550 1 34,600

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
18/02/14 34,600 1,200 33,500 34,700 33,050 389,220 13,248,156,750
18/02/13 33,400 1,650 35,550 35,650 33,400 529,843 18,123,075,200
18/02/12 35,050 150 35,800 36,150 35,050 344,126 12,178,182,100
18/02/09 35,200 1,200 35,000 36,050 34,900 509,034 17,989,176,300
18/02/08 36,400 1,600 34,800 37,100 34,750 789,419 28,633,408,250
18/02/07 34,800 1,550 37,250 37,600 34,800 783,693 28,409,232,750
18/02/06 36,350 1,550 32,800 36,950 32,500 1,608,644 55,467,164,050
18/02/05 34,800 3,650 36,800 37,700 34,800 1,158,788 42,078,020,300
18/02/02 38,450 1,150 39,700 39,900 37,900 755,890 29,120,274,000
18/02/01 39,600 550 40,550 40,700 39,350 479,767 19,130,642,550
TOP