에코프로비엠
247540 · 코스닥92,800원▼ 5,400 (-5.50%)2026.10.23 종가
- 시가
- 93,200
- 고가
- 97,100
- 저가
- 90,300
- 거래량
- 695,525
일봉 차트
일별 시세
| 날짜 | 종가 | 대비 | 등락률 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.23 | 92,800 | ▼ 5,400 | -5.50% | 97,100 | 90,300 | 695,525 |
| 2026.10.22 | 98,800 | ▼ 9,900 | -9.11% | 107,100 | 97,200 | 734,712 |
| 2026.10.21 | 107,900 | ▲ 2,700 | +2.57% | 111,000 | 106,400 | 234,504 |
| 2026.10.20 | 105,300 | ▼ 10,500 | -9.07% | 115,600 | 104,900 | 496,873 |
| 2026.10.19 | 115,600 | ▲ 8,700 | +8.14% | 115,900 | 102,600 | 470,789 |
| 2026.10.16 | 106,500 | ▲ 600 | +0.57% | 110,400 | 103,100 | 404,815 |
| 2026.10.15 | 102,700 | ▼ 13,800 | -11.85% | 109,600 | 102,600 | 582,145 |
| 2026.10.14 | 115,300 | ▲ 2,100 | +1.86% | 118,100 | 111,100 | 619,007 |
| 2026.10.13 | 113,100 | ▼ 2,500 | -2.16% | 114,100 | 104,800 | 569,576 |
| 2026.10.12 | 115,800 | ▼ 13,000 | -10.09% | 129,500 | 115,000 | 560,088 |
| 2026.10.08 | 126,500 | ▲ 2,000 | +1.61% | 130,700 | 124,000 | 617,604 |
| 2026.10.07 | 124,400 | ▼ 4,500 | -3.49% | 130,600 | 124,000 | 409,545 |
| 2026.10.06 | 130,600 | ▲ 14,900 | +12.88% | 130,700 | 116,800 | 847,080 |
| 2026.10.02 | 115,600 | ▲ 900 | +0.78% | 117,800 | 113,100 | 334,576 |
| 2026.10.01 | 113,800 | ▲ 4,700 | +4.31% | 114,900 | 107,500 | 368,177 |
| 2026.09.30 | 109,000 | ▲ 2,900 | +2.73% | 109,900 | 107,500 | 352,142 |
| 2026.09.29 | 106,900 | ▼ 4,400 | -3.95% | 110,100 | 104,600 | 387,449 |
| 2026.09.28 | 110,500 | ▲ 5,500 | +5.24% | 113,500 | 102,900 | 580,656 |
| 2026.09.23 | 105,500 | ▲ 1,200 | +1.15% | 107,600 | 104,200 | 293,226 |
| 2026.09.22 | 104,600 | ▲ 1,200 | +1.16% | 106,200 | 103,400 | 274,754 |