에코프로 [086520] KOSDAQ
중견기업부
103,000 원
전일대비:
▼
11,500
(-10.04%)
시가
114,200
고가
117,800
저가
103,000
거래량
1,018,580
거래대금
110,462 백만
시가총액
139,849 억
52주 최고
190,000
52주 최저
42,100
📈 주가 차트 (최근 20일)
에코프로
086520
120봉
💬 에코프로 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 103,000 | -11,500 | -10.04% | 114,200 | 117,800 | 103,000 | 1,018,580 |
| 2026-06-22 | 114,500 | -1,500 | -1.29% | 116,100 | 117,100 | 111,800 | 875,765 |
| 2026-06-19 | 116,000 | -1,500 | -1.28% | 117,600 | 119,800 | 112,500 | 1,237,383 |
| 2026-06-18 | 117,500 | -5,300 | -4.32% | 122,200 | 123,000 | 115,100 | 866,170 |
| 2026-06-17 | 122,800 | 200 | 0.16% | 123,800 | 123,900 | 120,700 | 549,734 |
| 2026-06-16 | 122,600 | -1,400 | -1.13% | 124,100 | 125,500 | 121,200 | 649,749 |
| 2026-06-15 | 124,000 | 8,300 | 7.17% | 121,300 | 124,000 | 119,300 | 775,428 |
| 2026-06-12 | 115,700 | 6,900 | 6.34% | 115,600 | 120,100 | 112,400 | 1,267,139 |
| 2026-06-11 | 108,800 | 2,900 | 2.74% | 102,600 | 108,800 | 99,700 | 1,638,369 |
| 2026-06-10 | 105,900 | -1,500 | -1.40% | 106,300 | 110,900 | 102,500 | 1,058,982 |
| 2026-06-09 | 107,400 | 2,200 | 2.09% | 105,200 | 111,500 | 104,000 | 1,488,377 |
| 2026-06-08 | 105,200 | -13,300 | -11.22% | 108,400 | 109,400 | 104,300 | 1,221,353 |
| 2026-06-05 | 118,500 | -10,300 | -8.00% | 128,900 | 129,100 | 118,500 | 1,023,316 |
| 2026-06-04 | 128,800 | 1,200 | 0.94% | 131,300 | 138,000 | 128,400 | 1,370,143 |
| 2026-06-02 | 127,600 | -2,800 | -2.15% | 128,800 | 138,200 | 126,900 | 2,079,570 |
| 2026-06-01 | 130,400 | -8,600 | -6.19% | 136,000 | 137,500 | 130,100 | 1,582,703 |
| 2026-05-29 | 139,000 | -5,700 | -3.94% | 143,800 | 143,800 | 138,100 | 1,982,448 |
| 2026-05-28 | 144,700 | 1,800 | 1.26% | 147,800 | 147,900 | 136,000 | 1,653,123 |
| 2026-05-27 | 142,900 | -4,100 | -2.79% | 144,700 | 154,200 | 142,700 | 2,172,329 |
| 2026-05-26 | 147,000 | 500 | 0.34% | 151,300 | 157,700 | 146,700 | 1,956,359 |