시장 데이터를 불러오는 중
전체 종목
에코프로 과거 주가
EcoPro · 086520.KQ · KOSDAQ
주요 제품·사업: 환경소재,화학필터,이차전지소재등
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
EcoPro · 086520.KQ · KOSDAQ
주요 제품·사업: 환경소재,화학필터,이차전지소재등
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.06–2026.10.08 | ₩89,900 | ₩96,700 | ₩89,300 | ₩91,900 | +2.22% | 300.9만 |
| 2026.09.28–2026.10.02 | ₩80,000 | ₩90,400 | ₩77,700 | ₩88,900 | +11.13% | 372.9만 |
| 2026.09.21–2026.09.23 | ₩81,500 | ₩81,700 | ₩79,200 | ₩80,100 | -1.72% | 122만 |
| 2026.09.14–2026.09.18 | ₩82,500 | ₩85,200 | ₩80,000 | ₩81,100 | -1.70% | 249.9만 |
| 2026.09.07–2026.09.11 | ₩83,300 | ₩87,200 | ₩81,100 | ₩84,400 | +1.32% | 292.3만 |
| 2026.08.31–2026.09.04 | ₩88,400 | ₩91,900 | ₩80,300 | ₩82,400 | -6.79% | 337.8만 |
| 2026.08.24–2026.08.28 | ₩82,700 | ₩92,300 | ₩81,100 | ₩90,200 | +9.07% | 446.8만 |
| 2026.08.18–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩92,200 |
| ₩93,400 |
| ₩81,500 |
| ₩81,700 |
| -11.39% |
| 273.4만 |
| 2026.08.10–2026.08.14 | ₩86,600 | ₩95,800 | ₩84,000 | ₩93,600 | +8.08% | 470.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩77,100 | ₩91,700 | ₩72,200 | ₩86,000 | +11.54% | 552.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩81,400 | ₩82,500 | ₩63,400 | ₩79,100 | -2.83% | 554.2만 |
|---|
| 2026.07.20–2026.07.24 | ₩77,500 | ₩84,800 | ₩71,800 | ₩78,100 | +0.77% | 379.8만 |
|---|
| 2026.07.13–2026.07.16 | ₩86,700 | ₩89,500 | ₩75,600 | ₩80,000 | -7.73% | 429.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩88,000 | ₩89,300 | ₩76,200 | ₩85,800 | -2.50% | 598.8만 |
|---|
| 2026.06.29–2026.07.03 | ₩95,600 | ₩118,700 | ₩79,800 | ₩87,300 | -8.68% | 1144.7만 |
|---|
| 2026.06.22–2026.06.26 | ₩116,100 | ₩117,800 | ₩93,200 | ₩95,400 | -17.83% | 539.5만 |
|---|
| 2026.06.15–2026.06.19 | ₩121,300 | ₩125,500 | ₩112,500 | ₩116,000 | -4.37% | 407.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩108,400 | ₩120,100 | ₩99,700 | ₩115,700 | +6.73% | 561.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩136,000 | ₩138,200 | ₩118,500 | ₩118,500 | -12.87% | 605.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩151,300 | ₩157,700 | ₩136,000 | ₩139,000 | -8.13% | 776.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩126,500 | ₩151,700 | ₩115,000 | ₩146,500 | +15.81% | 863.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩154,100 | ₩154,300 | ₩126,100 | ₩129,200 | -16.16% | 797.8만 |
|---|
| 2026.05.04–2026.05.08 | ₩155,800 | ₩165,800 | ₩151,700 | ₩155,000 | -0.51% | 608.9만 |
|---|
| 2026.04.27–2026.04.30 | ₩157,600 | ₩166,200 | ₩152,800 | ₩152,900 | -2.98% | 518.7만 |
|---|
| 2026.04.20–2026.04.24 | ₩151,200 | ₩166,700 | ₩150,000 | ₩156,600 | +3.57% | 901.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩146,000 | ₩154,000 | ₩143,700 | ₩151,900 | +4.04% | 448.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩141,900 | ₩155,100 | ₩141,900 | ₩146,400 | +3.17% | 615.4만 |
|---|
| 2026.03.30–2026.04.03 | ₩141,600 | ₩155,200 | ₩139,400 | ₩141,500 | -0.07% | 616.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩145,100 | ₩154,300 | ₩138,500 | ₩146,000 | +0.62% | 583.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩150,700 | ₩155,000 | ₩143,200 | ₩150,900 | +0.13% | 529.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩160,400 | ₩174,900 | ₩150,500 | ₩150,500 | -6.17% | 999.4만 |
|---|
| 2026.03.03–2026.03.06 | ₩179,000 | ₩189,400 | ₩133,500 | ₩170,000 | -5.03% | 1833.2만 |
|---|
| 2026.02.23–2026.02.27 | ₩180,000 | ₩190,000 | ₩167,000 | ₩185,000 | +2.78% | 1687.9만 |
|---|
| 2026.02.19–2026.02.20 | ₩151,700 | ₩175,600 | ₩149,000 | ₩171,300 | +12.92% | 833.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩162,200 | ₩165,400 | ₩148,600 | ₩150,400 | -7.27% | 1048만 |
|---|
| 2026.02.02–2026.02.06 | ₩164,800 | ₩184,500 | ₩153,400 | ₩155,800 | -5.46% | 2418.3만 |
|---|
| 2026.01.26–2026.01.30 | ₩109,200 | ₩182,700 | ₩108,400 | ₩162,500 | +48.81% | 5733.1만 |
|---|
| 2026.01.19–2026.01.23 | ₩91,400 | ₩109,700 | ₩91,000 | ₩105,900 | +15.86% | 1745.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩87,100 | ₩97,600 | ₩87,100 | ₩92,600 | +6.31% | 856만 |
|---|
| 2026.01.05–2026.01.09 | ₩87,000 | ₩96,000 | ₩87,000 | ₩88,000 | +1.15% | 761.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩94,700 | ₩100,300 | ₩87,800 | ₩88,300 | -6.76% | 732.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩97,700 | ₩100,800 | ₩95,300 | ₩97,000 | -0.72% | 793.7만 |
|---|
| 2025.12.15–2025.12.19 | ₩108,600 | ₩112,400 | ₩92,100 | ₩96,800 | -10.87% | 1788.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩99,700 | ₩121,600 | ₩99,000 | ₩111,400 | +11.74% | 4129.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩86,800 | ₩99,000 | ₩86,300 | ₩96,900 | +11.64% | 2559.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩79,700 | ₩86,000 | ₩74,100 | ₩84,500 | +6.02% | 1214만 |
|---|
| 2025.11.17–2025.11.21 | ₩91,200 | ₩92,000 | ₩78,500 | ₩78,800 | -13.60% | 1264만 |
|---|
| 2025.11.10–2025.11.14 | ₩88,400 | ₩99,800 | ₩82,900 | ₩89,900 | +1.70% | 2551.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩91,400 | ₩102,400 | ₩87,100 | ₩87,200 | -4.60% | 2153.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩91,300 | ₩98,700 | ₩86,500 | ₩88,000 | -3.61% | 1237.3만 |
|---|
| 2025.10.20–2025.10.24 | ₩74,800 | ₩89,100 | ₩70,700 | ₩88,300 | +18.05% | 2437만 |
|---|
| 2025.10.13–2025.10.17 | ₩45,900 | ₩73,900 | ₩45,550 | ₩73,300 | +59.69% | 1627.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩47,350 | ₩47,450 | ₩46,000 | ₩46,550 | -1.69% | 59.1만 |
|---|