에코아이

(448280)    I    코스닥 사업서비스 11.22 14:33
15,540 전일 15,280 고가 15,640 상한가 19,860 거래량
(주)
16,444
260 1.70% 시가 15,320 저가 15,270 하한가 10,700 거래대금
(백만)
254
날짜 종가 전일비 거래량 보유증감 보유주식수 지분율 매수가능수량
24.11.21 15,520 240 16,285 -212 50,672 0.51% 9,826,371
24.11.20 15,930 410 15,446 1,839 50,884 0.52% 9,826,159
24.11.19 16,180 250 20,971 1,269 49,045 0.50% 9,827,998
24.11.18 16,130 50 17,107 -2,488 47,776 0.48% 9,829,267
24.11.15 16,180 50 26,372 274 50,264 0.51% 9,826,779
24.11.14 16,160 30 18,476 -1,961 49,990 0.51% 9,827,053
24.11.13 16,820 660 29,228 -4,885 51,951 0.53% 9,825,092
24.11.12 17,820 1,000 49,042 -3,867 56,836 0.58% 9,820,207
24.11.11 18,710 890 32,605 9,681 60,703 0.61% 9,816,340
24.11.08 17,820 890 32,657 -14,842 51,022 0.52% 9,826,021
24.11.07 18,920 1,100 51,148 65,864 65,864 0.67% 9,811,179
24.11.06 19,800 880 28,897 0 0 0.00% 0
24.11.05 19,600 200 17,776 0 0 0.00% 0
24.11.04 18,780 820 17,149 0 0 0.00% 0
24.11.01 19,200 420 12,602 0 0 0.00% 0
24.10.31 19,000 200 12,390 0 0 0.00% 0
24.10.30 19,340 340 9,386 0 0 0.00% 0
24.10.29 19,590 250 5,356 0 0 0.00% 0
24.10.28 18,800 790 9,570 0 0 0.00% 0
24.10.25 18,990 190 7,117 0 0 0.00% 0
24.10.24 19,310 320 19,894 0 0 0.00% 0
24.10.23 19,310 0 14,326 0 0 0.00% 0
24.10.22 20,150 840 25,417 0 0 0.00% 0
24.10.21 20,450 300 5,118 0 0 0.00% 0
24.10.18 20,900 450 15,371 0 0 0.00% 0
24.10.17 20,600 300 12,468 0 0 0.00% 0
24.10.16 21,050 450 13,186 0 0 0.00% 0
24.10.15 21,100 50 31,683 0 0 0.00% 0
24.10.14 21,700 600 22,044 0 0 0.00% 0
24.10.11 22,550 850 18,569 0 0 0.00% 0
24.10.10 22,900 350 12,576 0 0 0.00% 0
24.10.08 23,300 400 7,918 0 0 0.00% 0
24.10.07 22,100 1,200 12,693 0 0 0.00% 0
24.10.04 21,900 200 5,301 0 0 0.00% 0
24.10.02 22,000 100 12,864 0 0 0.00% 0
24.09.30 22,950 950 16,061 0 0 0.00% 0
24.09.27 22,900 50 15,220 0 0 0.00% 0
24.09.26 22,850 50 8,144 0 0 0.00% 0
24.09.25 22,750 100 20,274 0 0 0.00% 0
24.09.24 22,400 350 19,259 0 0 0.00% 0
24.09.23 22,400 0 11,634 0 0 0.00% 0
24.09.20 22,650 250 24,975 0 0 0.00% 0
24.09.19 20,900 1,750 60,412 0 0 0.00% 0
24.09.13 21,200 300 12,032 0 0 0.00% 0
24.09.12 21,000 200 12,182 0 0 0.00% 0
24.09.11 19,900 1,100 21,776 0 0 0.00% 0
24.09.10 20,200 300 12,197 0 0 0.00% 0
24.09.09 20,350 150 13,085 0 0 0.00% 0
24.09.06 20,400 50 13,906 0 0 0.00% 0
24.09.05 20,400 0 19,088 0 0 0.00% 0
24.09.04 21,400 1,000 19,288 0 0 0.00% 0
24.09.03 21,200 200 43,009 0 0 0.00% 0
24.09.02 21,400 200 12,561 0 0 0.00% 0
24.08.30 20,700 700 16,020 0 0 0.00% 0
24.08.29 21,150 450 11,762 0 0 0.00% 0
24.08.28 20,350 800 40,173 0 0 0.00% 0
24.08.27 20,550 200 6,483 0 0 0.00% 0
24.08.26 20,100 450 18,031 0 0 0.00% 0
24.08.23 20,100 0 5,293 0 0 0.00% 0
24.08.22 20,100 0 11,763 0 0 0.00% 0
24.08.21 20,400 300 6,083 0 0 0.00% 0
24.08.20 19,680 720 20,112 0 0 0.00% 0
24.08.19 20,200 520 11,269 0 0 0.00% 0
24.08.16 19,970 230 20,901 0 0 0.00% 0
24.08.14 19,800 170 14,318 0 0 0.00% 0
24.08.13 19,780 20 12,133 0 0 0.00% 0
24.08.12 19,250 530 13,407 0 0 0.00% 0
24.08.09 18,820 430 18,268 0 0 0.00% 0
24.08.08 19,140 320 9,104 0 0 0.00% 0
24.08.07 18,750 390 22,896 0 0 0.00% 0
24.08.06 17,630 1,120 40,842 0 0 0.00% 0
24.08.05 21,050 3,420 73,680 0 0 0.00% 0
24.08.02 21,800 750 23,625 0 0 0.00% 0
24.08.01 21,350 450 21,622 0 0 0.00% 0
24.07.31 21,400 50 12,354 0 0 0.00% 0
24.07.30 21,900 500 19,809 0 0 0.00% 0
24.07.29 21,600 300 17,202 0 0 0.00% 0
24.07.26 20,800 800 68,103 0 0 0.00% 0
24.07.25 21,250 450 27,759 0 0 0.00% 0
24.07.24 21,050 200 55,792 0 0 0.00% 0
24.07.23 21,000 50 20,514 0 0 0.00% 0
24.07.22 21,700 700 40,441 0 0 0.00% 0
24.07.19 21,950 250 32,719 0 0 0.00% 0
24.07.18 23,000 1,050 37,869 0 0 0.00% 0
24.07.17 23,900 900 47,985 0 0 0.00% 0
24.07.16 24,550 650 26,451 0 0 0.00% 0
24.07.15 24,850 300 21,001 0 0 0.00% 0
24.07.12 24,950 100 19,489 0 0 0.00% 0
24.07.11 24,800 150 18,574 0 0 0.00% 0
24.07.10 24,900 100 12,876 0 0 0.00% 0
24.07.09 24,700 200 18,319 0 0 0.00% 0
24.07.08 24,200 500 15,015 0 0 0.00% 0
24.07.05 24,350 150 19,333 0 0 0.00% 0
24.07.04 24,150 200 17,952 0 0 0.00% 0
24.07.03 24,700 550 36,955 0 0 0.00% 0
24.07.02 25,450 750 21,373 0 0 0.00% 0
24.07.01 25,550 100 15,774 0 0 0.00% 0
24.06.28 25,750 200 12,417 0 0 0.00% 0
24.06.27 26,400 650 27,723 0 0 0.00% 0
24.06.26 27,050 650 32,089 0 0 0.00% 0
24.06.25 26,100 950 266,386 0 0 0.00% 0
24.06.24 26,250 150 15,947 0 0 0.00% 0
24.06.21 26,250 0 12,103 0 0 0.00% 0
24.06.20 26,400 150 20,038 0 0 0.00% 0
24.06.19 26,600 200 20,634 0 0 0.00% 0
24.06.18 26,500 100 14,152 0 0 0.00% 0
24.06.17 27,050 550 20,098 0 0 0.00% 0
24.06.14 27,750 700 36,581 0 0 0.00% 0
24.06.13 27,800 50 22,766 0 0 0.00% 0
24.06.12 27,750 50 20,121 0 0 0.00% 0
24.06.11 27,750 0 20,952 0 0 0.00% 0
24.06.10 28,150 400 15,914 0 0 0.00% 0
24.06.07 27,350 800 31,955 0 0 0.00% 0
24.06.05 27,500 150 21,655 0 0 0.00% 0
24.06.04 28,000 500 23,233 0 0 0.00% 0
24.06.03 27,350 650 23,027 0 0 0.00% 0
24.05.31 27,650 300 25,147 0 0 0.00% 0
24.05.30 28,650 1,000 42,425 0 0 0.00% 0
24.05.29 28,500 150 123,772 0 0 0.00% 0
24.05.28 28,750 250 36,332 0 0 0.00% 0
24.05.27 28,400 350 28,990 0 0 0.00% 0
24.05.24 29,000 600 44,136 0 0 0.00% 0
24.05.23 28,650 350 89,436 0 0 0.00% 0
24.05.22 28,500 150 171,489 0 0 0.00% 0
24.05.21 29,900 1,400 71,588 0 0 0.00% 0
24.05.20 30,550 650 33,872 0 0 0.00% 0
24.05.17 31,500 950 49,128 0 0 0.00% 0
24.05.16 29,600 1,900 309,092 0 0 0.00% 0
24.05.14 29,100 500 12,249 0 0 0.00% 0
24.05.13 29,900 800 30,047 0 0 0.00% 0
24.05.10 30,100 200 22,133 0 0 0.00% 0
24.05.09 29,900 200 41,467 0 0 0.00% 0
24.05.08 30,700 800 40,643 0 0 0.00% 0
24.05.07 29,500 1,200 76,848 0 0 0.00% 0
24.05.03 29,300 200 84,979 0 0 0.00% 0
24.05.02 30,000 700 24,132 0 0 0.00% 0
24.04.30 30,100 100 45,727 0 0 0.00% 0
24.04.29 29,700 400 41,432 0 0 0.00% 0
24.04.26 27,550 2,150 240,047 0 0 0.00% 0
24.04.25 28,300 750 16,983 0 0 0.00% 0
24.04.24 27,650 650 27,034 0 0 0.00% 0
24.04.23 28,250 600 27,176 0 0 0.00% 0
24.04.22 27,600 650 29,775 0 0 0.00% 0
24.04.19 27,450 150 72,757 0 0 0.00% 0
24.04.18 26,400 1,050 40,147 0 0 0.00% 0
24.04.17 26,300 100 22,254 0 0 0.00% 0
24.04.16 27,050 750 54,526 0 0 0.00% 0
24.04.15 28,200 1,150 36,851 0 0 0.00% 0
24.04.12 27,950 250 46,813 0 0 0.00% 0
24.04.11 28,300 350 34,481 0 0 0.00% 0
24.04.09 28,300 0 37,543 0 0 0.00% 0
24.04.08 28,850 550 43,826 0 0 0.00% 0
24.04.05 29,750 900 62,420 0 0 0.00% 0
24.04.04 29,900 150 33,685 0 0 0.00% 0
24.04.03 31,150 1,250 59,361 0 0 0.00% 0
24.04.02 32,000 850 55,562 0 0 0.00% 0
24.04.01 31,450 550 32,668 0 0 0.00% 0
24.03.29 31,500 50 34,343 0 0 0.00% 0
24.03.28 31,600 100 68,005 0 0 0.00% 0
24.03.27 32,400 800 47,976 0 0 0.00% 0
24.03.26 31,850 550 70,313 0 0 0.00% 0
24.03.25 32,100 250 74,190 0 0 0.00% 0
24.03.22 32,300 200 43,200 0 0 0.00% 0
24.03.21 32,350 50 85,986 0 0 0.00% 0
24.03.20 34,050 1,700 111,196 0 0 0.00% 0
24.03.19 32,450 1,600 409,629 0 0 0.00% 0
24.03.18 32,050 400 48,790 0 0 0.00% 0
24.03.15 32,050 0 46,161 0 0 0.00% 0
24.03.14 32,800 750 52,713 0 0 0.00% 0
24.03.13 32,200 600 91,554 0 0 0.00% 0
24.03.12 31,600 600 64,213 0 0 0.00% 0
24.03.11 31,850 250 56,379 0 0 0.00% 0
24.03.08 33,850 2,000 140,936 0 0 0.00% 0
24.03.07 35,050 1,200 63,022 0 0 0.00% 0
24.03.06 34,900 150 41,577 0 0 0.00% 0
24.03.05 34,900 0 55,164 0 0 0.00% 0
24.03.04 34,950 50 38,037 0 0 0.00% 0
24.02.29 36,650 1,700 119,763 0 0 0.00% 0
24.02.28 37,200 550 69,628 0 0 0.00% 0
24.02.27 39,850 2,650 135,015 0 0 0.00% 0
24.02.26 38,650 1,200 214,282 0 0 0.00% 0
24.02.23 39,800 1,150 109,534 0 0 0.00% 0
24.02.22 36,900 2,900 434,556 0 0 0.00% 0
24.02.21 37,750 850 91,227 0 0 0.00% 0
24.02.20 37,800 50 46,511 0 0 0.00% 0
24.02.19 37,800 0 53,250 0 0 0.00% 0
24.02.16 38,700 900 74,797 0 0 0.00% 0
24.02.15 38,700 0 81,627 0 0 0.00% 0
24.02.14 38,200 500 67,636 0 0 0.00% 0
24.02.13 37,100 1,100 55,255 0 0 0.00% 0
24.02.08 36,600 500 48,561 0 0 0.00% 0
24.02.07 36,400 200 67,132 0 0 0.00% 0
24.02.06 37,000 600 67,878 0 0 0.00% 0
24.02.05 38,050 1,050 82,588 0 0 0.00% 0
24.02.02 37,850 200 75,453 0 0 0.00% 0
24.02.01 37,400 450 58,782 0 0 0.00% 0
24.01.31 38,850 1,450 68,150 0 0 0.00% 0
24.01.30 38,600 250 60,614 0 0 0.00% 0
24.01.29 39,950 1,350 100,311 0 0 0.00% 0
24.01.26 41,350 1,400 108,862 0 0 0.00% 0
24.01.25 43,000 1,650 97,771 0 0 0.00% 0
24.01.24 41,550 1,450 114,875 0 0 0.00% 0
24.01.23 41,900 350 115,192 0 0 0.00% 0
24.01.22 44,500 2,600 132,861 0 0 0.00% 0
24.01.19 41,800 2,700 225,706 0 0 0.00% 0
24.01.18 41,200 600 94,502 0 0 0.00% 0
24.01.17 43,600 2,400 123,512 0 0 0.00% 0
24.01.16 44,250 650 223,594 0 0 0.00% 0
24.01.15 45,250 1,000 137,502 0 0 0.00% 0
24.01.12 47,900 2,650 221,010 0 0 0.00% 0
24.01.11 48,700 800 170,516 0 0 0.00% 0
24.01.10 49,150 450 606,933 0 0 0.00% 0
24.01.09 48,850 300 157,158 0 0 0.00% 0
24.01.08 50,500 1,650 362,885 0 0 0.00% 0
24.01.05 52,600 2,100 321,312 0 0 0.00% 0
24.01.04 48,500 4,100 1,342,477 0 0 0.00% 0
24.01.03 49,600 1,100 296,002 0 0 0.00% 0
24.01.02 47,700 1,900 510,303 0 0 0.00% 0
23.12.28 47,000 700 455,450 0 0 0.00% 0
23.12.27 52,500 5,500 599,742 0 0 0.00% 0
23.12.26 56,800 4,300 578,532 0 0 0.00% 0
23.12.22 52,900 3,900 2,405,558 0 0 0.00% 0
23.12.21 51,500 1,400 3,596,189 0 0 0.00% 0
23.12.20 40,600 10,900 3,809,020 0 0 0.00% 0
23.12.19 41,050 450 355,651 0 0 0.00% 0
23.12.18 37,650 3,400 994,808 0 0 0.00% 0
23.12.15 37,950 300 175,431 0 0 0.00% 0
23.12.14 39,100 1,150 274,286 0 0 0.00% 0
23.12.13 41,650 2,550 327,337 0 0 0.00% 0
23.12.12 42,300 650 254,752 0 0 0.00% 0
23.12.11 44,350 2,050 275,970 0 0 0.00% 0
23.12.08 46,000 1,650 300,372 0 0 0.00% 0
23.12.07 45,600 400 637,590 0 0 0.00% 0
23.12.06 43,700 1,900 659,369 0 0 0.00% 0
23.12.05 48,150 4,450 581,335 0 0 0.00% 0
23.12.04 48,800 650 921,097 0 0 0.00% 0
23.12.01 52,300 3,500 621,970 0 0 0.00% 0
23.11.30 54,600 2,300 601,561 0 0 0.00% 0
23.11.29 54,500 100 2,430,049 0 0 0.00% 0
23.11.28 61,700 7,200 1,623,827 0 0 0.00% 0
23.11.27 64,600 2,900 6,225,467 0 0 0.00% 0
23.11.24 66,900 2,300 2,434,169 0 0 0.00% 0
23.11.23 80,900 14,000 5,405,283 0 0 0.00% 0
23.11.22 62,300 18,600 8,725,270 0 0 0.00% 0
23.11.21 0 27,600 12,369,164 0 0 0.00% 0

증권 많이 본 뉴스

매일경제 마켓에서 지난 2시간동안
많이 조회된 뉴스입니다.

11.22 14:55 더보기 >