주가정보

공시정보

주가정보

ECOPROBM 보통주

현재시간2021-11-3019:59:57

543,400

ECOPROBM 보통주 (247540)

전일대비19,500

등락률(%)3.72

  • 시가(원)

    533,000

  • 고가(원)

    553,500

  • 저가(원)

    525,400

  • 거래량(주)

    342,744

당일 체결내역 상세내용

당일 체결내역 상세내용
시간 체결가 등락률(%) 전일대비 매도가 매입가 거래량 거래대금(원)
15:20:00 530,400 1.24 6,500 543,600 541,000 108 57,283,200
15:19:40 529,900 1.15 6,000 529,900 529,400 59 31,264,100
15:19:00 527,500 0.69 3,600 527,500 526,200 159 83,872,500
15:18:40 525,900 0.38 2,000 526,400 526,000 663 348,671,700
15:18:10 526,000 0.40 2,100 526,900 526,100 688 361,888,000
15:17:50 526,000 0.40 2,100 526,600 526,400 213 112,038,000
15:17:30 526,800 0.55 2,900 527,100 526,600 297 156,459,600
15:17:00 527,900 0.76 4,000 527,900 527,800 164 86,575,600
15:16:40 529,500 1.07 5,600 529,300 529,200 2 1,059,000

일별 체결내역 상세내용

일별 체결내역 상세내용
날짜 체결가 전일대비 시작가 상한가 하한가 거래량(주) 거래대금(원)
21/11/30 543,400 19,500 533,000 553,500 525,400 342,744 186,005,935,900
21/11/29 523,900 15,500 520,000 538,000 515,700 184,627 97,169,597,900
21/11/26 539,400 3,400 536,500 545,600 535,500 130,302 70,445,165,300
21/11/25 536,000 10,800 546,800 554,500 535,500 126,318 68,375,260,000
21/11/24 546,800 11,800 532,000 546,800 530,400 151,708 81,873,103,600
21/11/23 535,000 4,000 539,000 545,800 527,100 146,660 79,136,023,100
21/11/22 539,000 7,500 544,700 544,700 519,200 282,625 150,560,101,600
21/11/19 546,500 21,000 570,000 572,000 534,400 331,078 183,123,429,000
21/11/18 567,500 7,700 559,800 575,100 552,000 233,388 132,550,906,200
21/11/17 559,800 700 564,400 567,200 555,000 188,394 105,474,058,000