에코프로
086520 · 코스닥72,400원▼ 4,800 (-6.22%)2026.10.23 종가
- 시가
- 77,200
- 고가
- 77,200
- 저가
- 72,100
- 거래량
- 1,299,578
일봉 차트
일별 시세
| 날짜 | 종가 | 대비 | 등락률 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.23 | 72,400 | ▼ 4,800 | -6.22% | 77,200 | 72,100 | 1,299,578 |
| 2026.10.22 | 77,900 | ▼ 5,600 | -6.71% | 83,900 | 77,000 | 973,825 |
| 2026.10.21 | 83,900 | ▲ 500 | +0.60% | 86,700 | 82,200 | 617,050 |
| 2026.10.20 | 82,900 | ▼ 7,500 | -8.30% | 90,400 | 82,600 | 961,185 |
| 2026.10.19 | 90,100 | ▲ 8,800 | +10.82% | 90,400 | 78,100 | 1,109,075 |
| 2026.10.16 | 81,500 | ▲ 700 | +0.87% | 83,900 | 79,600 | 741,181 |
| 2026.10.15 | 78,900 | ▼ 9,100 | -10.34% | 84,000 | 78,900 | 1,052,713 |
| 2026.10.14 | 87,300 | ▲ 2,100 | +2.46% | 89,500 | 84,600 | 880,202 |
| 2026.10.13 | 85,100 | ▲ 1,000 | +1.19% | 86,800 | 78,100 | 975,186 |
| 2026.10.12 | 83,900 | ▼ 8,000 | -8.71% | 93,400 | 83,500 | 971,599 |
| 2026.10.08 | 91,200 | ▼ 700 | -0.76% | 94,300 | 90,000 | 955,417 |
| 2026.10.07 | 91,000 | ▼ 4,400 | -4.61% | 95,000 | 89,700 | 655,664 |
| 2026.10.06 | 95,900 | ▲ 7,000 | +7.87% | 96,700 | 89,300 | 1,397,633 |
| 2026.10.02 | 89,100 | ▲ 4,000 | +4.70% | 90,400 | 84,900 | 1,101,306 |
| 2026.10.01 | 84,800 | ▲ 4,200 | +5.21% | 85,200 | 79,800 | 796,171 |
| 2026.09.30 | 80,100 | ▲ 1,300 | +1.65% | 81,600 | 79,600 | 497,640 |
| 2026.09.29 | 79,400 | ▼ 2,500 | -3.05% | 81,000 | 77,700 | 709,895 |
| 2026.09.28 | 81,300 | ▲ 1,200 | +1.50% | 83,000 | 79,100 | 623,548 |
| 2026.09.23 | 80,100 | 0 | 0.00% | 81,500 | 79,200 | 336,246 |
| 2026.09.22 | 80,200 | ▲ 300 | +0.38% | 81,700 | 79,900 | 337,516 |