에코앤드림 [101360] KOSDAQ
벤처기업부
8,190 원
전일대비:
▼
100
(-1.21%)
시가
8,250
고가
8,390
저가
8,170
거래량
72,432
거래대금
597 백만
시가총액
1,457 억
52주 최고
26,900
52주 최저
4,855
📈 주가 차트 (최근 20일)
에코앤드림
101360
120봉
💬 에코앤드림 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-09-04 | 8,190 | -100 | -1.21% | 8,250 | 8,390 | 8,170 | 72,432 |
| 2026-09-03 | 8,290 | 210 | 2.60% | 8,790 | 8,800 | 8,170 | 213,729 |
| 2026-09-02 | 8,080 | -800 | -9.01% | 8,750 | 8,750 | 8,070 | 118,775 |
| 2026-09-01 | 8,880 | -450 | -4.82% | 9,340 | 9,470 | 8,800 | 151,776 |
| 2026-08-31 | 9,330 | 1,010 | 12.14% | 9,060 | 9,870 | 8,720 | 589,823 |
| 2026-08-28 | 8,320 | 270 | 3.35% | 8,320 | 8,500 | 8,150 | 53,037 |
| 2026-08-27 | 8,050 | 130 | 1.64% | 7,860 | 8,220 | 7,850 | 28,549 |
| 2026-08-26 | 7,920 | 220 | 2.86% | 7,710 | 7,980 | 7,610 | 20,320 |
| 2026-08-25 | 7,700 | 110 | 1.45% | 7,600 | 7,860 | 7,350 | 23,910 |
| 2026-08-24 | 7,590 | 260 | 3.55% | 7,520 | 8,000 | 7,410 | 23,387 |
| 2026-08-21 | 7,330 | -540 | -6.86% | 7,750 | 7,780 | 7,310 | 30,201 |
| 2026-08-20 | 7,870 | 240 | 3.15% | 7,780 | 8,100 | 7,720 | 21,462 |
| 2026-08-19 | 7,630 | -170 | -2.18% | 7,610 | 7,930 | 7,570 | 20,027 |
| 2026-08-18 | 7,800 | -400 | -4.88% | 8,200 | 8,260 | 7,700 | 40,233 |
| 2026-08-14 | 8,200 | 70 | 0.86% | 8,130 | 8,430 | 8,000 | 28,676 |
| 2026-08-13 | 8,130 | 20 | 0.25% | 8,170 | 8,360 | 7,990 | 41,720 |
| 2026-08-12 | 8,110 | -20 | -0.25% | 8,150 | 8,370 | 7,930 | 54,048 |
| 2026-08-11 | 8,130 | 230 | 2.91% | 7,710 | 8,490 | 7,700 | 58,917 |
| 2026-08-10 | 7,900 | 600 | 8.22% | 7,380 | 7,900 | 7,230 | 56,971 |
| 2026-08-07 | 7,300 | 350 | 5.04% | 7,230 | 7,560 | 6,900 | 46,598 |