에코프로비엠 [247540] KOSDAQ
중견기업부
150,900 원
전일대비:
▼
15,800
(-9.48%)
시가
165,400
고가
170,800
저가
150,400
거래량
683,987
거래대금
106,738 백만
시가총액
147,626 억
52주 최고
260,000
52주 최저
96,400
📈 주가 차트 (최근 20일)
에코프로비엠
247540
120봉
💬 에코프로비엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-06-23 | 150,900 | -15,800 | -9.48% | 165,400 | 170,800 | 150,400 | 683,987 |
| 2026-06-22 | 166,700 | -2,700 | -1.59% | 169,400 | 171,500 | 162,600 | 480,379 |
| 2026-06-19 | 169,400 | -2,900 | -1.68% | 171,400 | 175,600 | 164,700 | 905,391 |
| 2026-06-18 | 172,300 | -7,700 | -4.28% | 178,300 | 179,400 | 170,200 | 516,097 |
| 2026-06-17 | 180,000 | 500 | 0.28% | 182,600 | 183,100 | 177,000 | 361,009 |
| 2026-06-16 | 179,500 | -7,000 | -3.75% | 185,900 | 186,400 | 179,100 | 472,518 |
| 2026-06-15 | 186,500 | 16,500 | 9.71% | 178,400 | 186,500 | 176,900 | 510,682 |
| 2026-06-12 | 170,000 | 5,700 | 3.47% | 172,200 | 178,600 | 168,100 | 642,248 |
| 2026-06-11 | 164,300 | -200 | -0.12% | 159,900 | 164,300 | 155,500 | 898,577 |
| 2026-06-10 | 164,500 | -3,100 | -1.85% | 166,000 | 172,700 | 161,000 | 536,210 |
| 2026-06-09 | 167,600 | 7,900 | 4.95% | 161,900 | 171,800 | 160,500 | 663,769 |
| 2026-06-08 | 159,700 | -20,400 | -11.33% | 170,000 | 171,400 | 158,500 | 651,414 |
| 2026-06-05 | 180,100 | -17,300 | -8.76% | 197,500 | 198,000 | 180,100 | 772,457 |
| 2026-06-04 | 197,400 | -600 | -0.30% | 201,500 | 209,000 | 196,200 | 656,199 |
| 2026-06-02 | 198,000 | -9,000 | -4.35% | 203,500 | 218,000 | 197,900 | 867,237 |
| 2026-06-01 | 207,000 | -10,000 | -4.61% | 215,000 | 215,000 | 205,000 | 662,016 |
| 2026-05-29 | 217,000 | -1,500 | -0.69% | 217,500 | 217,500 | 210,000 | 1,318,811 |
| 2026-05-28 | 218,500 | 5,000 | 2.34% | 222,500 | 223,000 | 206,500 | 771,344 |
| 2026-05-27 | 213,500 | -6,500 | -2.95% | 218,000 | 227,500 | 213,000 | 659,252 |
| 2026-05-26 | 220,000 | 4,000 | 1.85% | 225,000 | 235,500 | 218,000 | 920,419 |