에코프로머티 [450080] KOSPI
35,300 원
전일대비:
▲
1,050
(3.07%)
시가
34,100
고가
36,175
저가
34,000
거래량
442,534
거래대금
15,571 백만
시가총액
24,997 억
52주 최고
88,800
52주 최저
27,100
📈 주가 차트 (최근 20일)
에코프로머티
450080
120봉
💬 에코프로머티 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-10-14 | 35,300 | 1,050 | 3.07% | 34,100 | 36,175 | 34,000 | 442,534 |
| 2026-10-13 | 34,250 | -300 | -0.87% | 33,850 | 34,350 | 31,050 | 600,256 |
| 2026-10-12 | 34,550 | -3,100 | -8.23% | 38,050 | 38,850 | 34,500 | 510,662 |
| 2026-10-08 | 37,650 | -600 | -1.57% | 38,650 | 39,200 | 37,600 | 455,384 |
| 2026-10-07 | 38,250 | -1,450 | -3.65% | 39,550 | 39,600 | 38,050 | 345,809 |
| 2026-10-06 | 39,700 | 1,700 | 4.47% | 38,750 | 40,400 | 37,950 | 579,692 |
| 2026-10-02 | 38,000 | 1,050 | 2.84% | 36,700 | 39,100 | 36,350 | 522,347 |
| 2026-10-01 | 36,950 | 2,150 | 6.18% | 34,700 | 36,950 | 34,350 | 345,603 |
| 2026-09-30 | 34,800 | 450 | 1.31% | 34,750 | 35,800 | 34,500 | 324,853 |
| 2026-09-29 | 34,350 | -1,450 | -4.05% | 35,550 | 35,550 | 33,600 | 403,420 |
| 2026-09-28 | 35,800 | 850 | 2.43% | 34,950 | 36,500 | 34,400 | 348,604 |
| 2026-09-23 | 34,950 | -450 | -1.27% | 35,700 | 36,100 | 34,650 | 224,691 |
| 2026-09-22 | 35,400 | 1,150 | 3.36% | 34,850 | 35,550 | 34,750 | 219,533 |
| 2026-09-21 | 34,250 | -650 | -1.86% | 35,200 | 35,350 | 34,100 | 203,957 |
| 2026-09-18 | 34,900 | -50 | -0.14% | 35,650 | 35,750 | 34,700 | 224,592 |
| 2026-09-17 | 34,950 | -400 | -1.13% | 35,650 | 36,050 | 34,750 | 176,424 |
| 2026-09-16 | 35,350 | -650 | -1.81% | 35,300 | 36,300 | 34,900 | 151,520 |
| 2026-09-15 | 36,000 | 1,300 | 3.75% | 34,400 | 36,100 | 34,250 | 226,354 |
| 2026-09-14 | 34,700 | -1,600 | -4.41% | 35,250 | 35,950 | 34,450 | 265,744 |
| 2026-09-11 | 36,300 | -1,200 | -3.20% | 36,400 | 36,950 | 36,000 | 194,236 |