에코아이 [448280] KOSDAQ
중견기업부
9,500 원
전일대비:
▲
350
(3.83%)
시가
9,150
고가
9,590
저가
9,110
거래량
13,466
거래대금
126 백만
시가총액
2,815 억
52주 최고
15,700
52주 최저
5,840
📈 주가 차트 (최근 20일)
에코아이
448280
120봉
💬 에코아이 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 9,500 | 350 | 3.83% | 9,150 | 9,590 | 9,110 | 13,466 |
| 2026-08-25 | 9,150 | 60 | 0.66% | 9,010 | 9,340 | 8,880 | 8,193 |
| 2026-08-24 | 9,090 | 100 | 1.11% | 8,920 | 9,110 | 8,680 | 8,483 |
| 2026-08-21 | 8,990 | 20 | 0.22% | 9,340 | 9,340 | 8,740 | 16,884 |
| 2026-08-20 | 8,970 | 690 | 8.33% | 8,480 | 9,460 | 8,240 | 52,591 |
| 2026-08-19 | 8,280 | -100 | -1.19% | 8,170 | 8,310 | 8,010 | 9,627 |
| 2026-08-18 | 8,380 | -120 | -1.41% | 8,600 | 8,890 | 8,260 | 17,700 |
| 2026-08-14 | 8,500 | 790 | 10.25% | 7,760 | 9,070 | 7,760 | 96,741 |
| 2026-08-13 | 7,710 | -110 | -1.41% | 7,800 | 8,030 | 7,700 | 5,774 |
| 2026-08-12 | 7,820 | -190 | -2.37% | 8,260 | 8,260 | 7,680 | 14,809 |
| 2026-08-11 | 8,010 | 80 | 1.01% | 7,730 | 8,190 | 7,730 | 8,578 |
| 2026-08-10 | 7,930 | 780 | 10.91% | 7,170 | 7,980 | 7,150 | 28,991 |
| 2026-08-07 | 7,150 | 90 | 1.27% | 7,000 | 7,160 | 6,890 | 8,793 |
| 2026-08-06 | 7,060 | 60 | 0.86% | 7,010 | 7,120 | 6,840 | 8,183 |
| 2026-08-05 | 7,000 | 120 | 1.74% | 7,200 | 7,200 | 6,890 | 3,481 |
| 2026-08-04 | 6,880 | 30 | 0.44% | 6,700 | 7,130 | 6,700 | 13,756 |
| 2026-08-03 | 6,850 | 80 | 1.18% | 6,750 | 7,010 | 6,720 | 5,915 |
| 2026-07-31 | 6,770 | 440 | 6.95% | 6,440 | 6,800 | 6,440 | 5,544 |
| 2026-07-30 | 6,330 | 30 | 0.48% | 5,840 | 6,460 | 5,840 | 18,890 |
| 2026-07-29 | 6,300 | -490 | -7.22% | 6,610 | 6,880 | 6,100 | 29,098 |