주가정보

공시자료

주가정보

ECOPROBM

현재시간2025-08-1815:32:49

131,300

ECOPROBM (247540)

전일대비7,500

등락률(%)-3.81

시가(원)
137,400
고가(원)
141,000
저가(원)
136,000
거래량(주)
759,639

당일 체결내역 상세내용

당일 체결내역 상세내용
시간	체결가	등락률(%)	전일대비	매도가	매입가	거래량	거래대금(원)
15:20:00	131,700	-3.52	7,100	131,400	131,300	288	37,929,600
15:19:50	131,600	-3.59	7,200	131,700	131,600	157	20,661,200
15:19:40	131,600	-3.59	7,200	131,700	131,600	517	68,037,200
15:19:30	131,600	-3.59	7,200	131,600	131,500	148	19,476,800
15:19:20	131,500	-3.66	7,300	131,600	131,500	369	48,523,500
15:19:10	131,500	-3.66	7,300	131,600	131,500	143	18,804,500
15:19:00	131,500	-3.66	7,300	131,600	131,500	175	23,012,500
15:18:50	131,600	-3.59	7,200	131,600	131,500	104	13,686,400
15:18:40	131,500	-3.66	7,300	131,600	131,500	76	9,994,000

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜	체결가	전일대비	시작가	상한가	하한가	거래량(주)	거래대금(원)
25/08/14	138,800	2,300	137,400	141,000	136,000	759,639	105,034,691,500
25/08/13	136,500	1,700	138,000	138,200	134,100	595,557	81,164,440,100
25/08/12	134,800	800	132,900	142,000	132,100	1,510,267	207,409,610,387
25/08/11	134,000	9,900	126,700	134,500	125,600	1,192,273	156,294,498,800
25/08/08	124,100	700	124,200	126,000	123,000	321,435	40,053,031,300
25/08/07	124,800	1,100	127,600	127,600	122,600	548,978	68,539,722,250
25/08/06	125,900	1,400	124,700	133,000	123,100	2,110,564	270,375,428,600
25/08/05	124,500	16,500	109,500	127,900	109,100	3,163,401	387,710,218,100
25/08/04	108,000	700	108,800	109,800	106,200	217,537	23,463,545,500
25/08/01	107,300	3,800	109,500	112,300	107,200	331,420	36,142,926,650