에코프로비엠 [247540] KOSDAQ
중견기업부
116,500 원
전일대비:
▲
3,300
(2.92%)
시가
112,100
고가
118,100
저가
111,100
거래량
619,007
거래대금
70,994 백만
시가총액
113,972 억
52주 최고
260,000
52주 최저
88,300
📈 주가 차트 (최근 20일)
에코프로비엠
247540
120봉
💬 에코프로비엠 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 116,500 | 3,300 | 2.92% | 112,100 | 118,100 | 111,100 | 619,007 |
| 2026-10-13 | 113,200 | -2,400 | -2.08% | 113,500 | 114,100 | 104,800 | 569,576 |
| 2026-10-12 | 115,600 | -13,200 | -10.25% | 128,800 | 129,500 | 115,200 | 560,088 |
| 2026-10-08 | 128,800 | 4,300 | 3.45% | 129,100 | 130,700 | 124,000 | 617,604 |
| 2026-10-07 | 124,500 | -4,400 | -3.41% | 129,800 | 130,600 | 124,200 | 409,545 |
| 2026-10-06 | 128,900 | 13,200 | 11.41% | 117,200 | 129,400 | 116,800 | 847,080 |
| 2026-10-02 | 115,700 | 1,000 | 0.87% | 114,000 | 117,800 | 113,100 | 334,576 |
| 2026-10-01 | 114,700 | 5,600 | 5.13% | 108,100 | 114,900 | 107,500 | 368,177 |
| 2026-09-30 | 109,100 | 3,000 | 2.83% | 107,800 | 109,900 | 107,500 | 352,142 |
| 2026-09-29 | 106,100 | -5,200 | -4.67% | 109,500 | 110,100 | 104,600 | 387,449 |
| 2026-09-28 | 111,300 | 6,300 | 6.00% | 104,500 | 113,500 | 102,900 | 580,656 |
| 2026-09-23 | 105,000 | 700 | 0.67% | 104,400 | 107,600 | 104,200 | 293,226 |
| 2026-09-22 | 104,300 | 900 | 0.87% | 104,700 | 106,200 | 103,400 | 274,754 |
| 2026-09-21 | 103,400 | -1,500 | -1.43% | 105,300 | 105,500 | 102,500 | 205,254 |
| 2026-09-18 | 104,900 | 2,200 | 2.14% | 104,800 | 105,600 | 103,600 | 347,634 |
| 2026-09-17 | 102,700 | -1,400 | -1.34% | 104,600 | 105,300 | 102,200 | 269,664 |
| 2026-09-16 | 104,100 | -2,900 | -2.71% | 105,000 | 107,000 | 103,100 | 259,693 |
| 2026-09-15 | 107,000 | 3,100 | 2.98% | 104,100 | 107,900 | 102,900 | 235,071 |
| 2026-09-14 | 103,900 | -6,400 | -5.80% | 107,400 | 107,700 | 103,100 | 378,726 |
| 2026-09-11 | 110,300 | -8,400 | -7.08% | 114,000 | 114,800 | 109,700 | 586,437 |