에코볼트 [097780] KOSDAQ
중견기업부
1,187 원
전일대비:
▲
1
(0.08%)
시가
1,186
고가
1,230
저가
1,180
거래량
3,299
거래대금
4 백만
시가총액
241 억
52주 최고
1,650
52주 최저
0
📈 주가 차트 (최근 20일)
에코볼트
097780
120봉
💬 에코볼트 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-24 | 1,187 | 1 | 0.08% | 1,186 | 1,230 | 1,180 | 3,299 |
| 2026-08-21 | 1,186 | -11 | -0.92% | 1,277 | 1,277 | 1,175 | 7,892 |
| 2026-08-20 | 1,197 | -1 | -0.08% | 1,191 | 1,205 | 1,180 | 11,010 |
| 2026-08-19 | 1,198 | -6 | -0.50% | 1,209 | 1,209 | 1,188 | 5,361 |
| 2026-08-18 | 1,204 | -20 | -1.63% | 1,224 | 1,224 | 1,200 | 18,251 |
| 2026-08-14 | 1,224 | -6 | -0.49% | 1,259 | 1,259 | 1,210 | 10,244 |
| 2026-08-13 | 1,230 | -15 | -1.20% | 1,248 | 1,252 | 1,213 | 6,039 |
| 2026-08-12 | 1,245 | 15 | 1.22% | 1,249 | 1,277 | 1,240 | 5,640 |
| 2026-08-11 | 1,230 | -3 | -0.24% | 1,233 | 1,265 | 1,203 | 9,623 |
| 2026-08-10 | 1,233 | 40 | 3.35% | 1,195 | 1,240 | 1,180 | 14,104 |
| 2026-08-07 | 1,193 | 1 | 0.08% | 1,192 | 1,230 | 1,184 | 3,576 |
| 2026-08-06 | 1,192 | 4 | 0.34% | 1,230 | 1,230 | 1,191 | 7,730 |
| 2026-08-05 | 1,188 | -10 | -0.83% | 1,198 | 1,221 | 1,187 | 25,308 |
| 2026-08-04 | 1,198 | 2 | 0.17% | 1,150 | 1,250 | 1,150 | 4,279 |
| 2026-08-03 | 1,196 | -10 | -0.83% | 1,221 | 1,248 | 1,175 | 10,960 |
| 2026-07-31 | 1,206 | 21 | 1.77% | 1,185 | 1,222 | 1,181 | 9,602 |
| 2026-07-30 | 1,185 | -37 | -3.03% | 1,200 | 1,260 | 1,175 | 22,747 |
| 2026-07-29 | 1,222 | 7 | 0.58% | 1,216 | 1,242 | 985 | 68,677 |
| 2026-07-28 | 1,215 | -56 | -4.41% | 1,271 | 1,290 | 1,211 | 23,634 |
| 2026-07-27 | 1,271 | 38 | 3.08% | 1,243 | 1,297 | 1,220 | 7,800 |