에코프로

086520KOSDAQ중견기업부

90,300▼ 3,200 (3.42%)

거래량: 1,117,479
거래대금: 1,018억
시가총액: 12조 2,605억

전일 기준 · 2026-08-11 종가 (T+1 반영)

에코프로 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	86,000	▲ 2.87%	87,400	91,700	81,500	1,587,277	1,361억
2026-08-06	83,600	▲ 1.58%	81,900	85,700	80,200	874,100	727억
2026-08-05	82,300	▲ 0.37%	84,600	84,900	81,300	776,125	642억
2026-08-04	82,000	▲ 5.94%	78,800	84,300	78,800	1,334,597	1,089억
2026-08-03	77,400	▼ 2.15%	77,100	79,700	72,200	950,173	723억
2026-07-31	79,100	▲ 12.04%	74,900	80,900	72,800	1,339,406	1,048억
2026-07-30	70,600	▲ 4.75%	65,000	74,800	65,000	1,586,054	1,118억
2026-07-29	67,400	▼ 7.29%	74,000	75,900	63,400	1,339,610	911억
2026-07-28	72,700	▼ 9.80%	77,800	78,200	71,900	658,093	487억
2026-07-27	80,600	▲ 3.20%	81,400	82,500	78,600	619,255	496억
2026-07-24	78,100	▼ 7.35%	81,800	82,000	78,000	580,124	462억
2026-07-23	84,300	▲ 9.34%	77,700	84,800	76,900	934,759	762억
2026-07-22	77,100	▲ 2.53%	77,700	80,900	77,100	750,086	592억
2026-07-21	75,200	▲ 2.31%	71,900	76,000	71,800	785,671	580억
2026-07-20	73,500	▼ 8.13%	77,500	77,950	72,600	747,228	559억
2026-07-16	80,000	▼ 7.41%	85,500	86,900	79,400	772,824	630억
2026-07-15	86,400	▲ 9.23%	81,600	89,500	81,600	1,216,531	1,049억
2026-07-14	79,100	▼ 5.38%	83,400	83,500	75,600	1,094,235	862억
2026-07-13	83,600	▼ 2.56%	86,700	89,200	81,500	1,213,950	1,031억
2026-07-10	85,800	▲ 8.06%	80,800	87,100	80,800	1,222,422	1,034억
2026-07-09	79,400	▲ 1.79%	78,100	83,700	76,200	1,498,348	1,190억
2026-07-08	78,000	▼ 7.58%	82,400	83,900	77,600	1,302,271	1,044억
2026-07-07	84,400	▼ 1.29%	85,500	88,600	82,000	1,127,805	953억
2026-07-06	85,500	▼ 2.06%	88,000	89,300	82,900	836,954	717억
2026-07-03	87,300	▲ 0.46%	84,200	88,800	79,800	1,788,187	1,509억
2026-07-02	86,900	▼ 6.56%	92,800	92,800	86,300	1,429,240	1,268억
2026-07-01	93,000	▼ 12.76%	99,400	103,900	91,700	2,984,143	2,887억
2026-06-30	106,600	▼ 9.66%	118,100	118,500	106,600	2,370,046	2,607억
2026-06-29	118,000	▲ 23.69%	95,600	118,700	95,600	2,874,885	3,226억
2026-06-26	95,400	▼ 6.47%	101,700	103,900	93,200	1,474,372	1,428억

...

에코프로

086520KOSDAQ중견기업부

90,300▼ 3,200 (3.42%)

거래량: 1,117,479
거래대금: 1,018억
시가총액: 12조 2,605억

전일 기준 · 2026-08-11 종가 (T+1 반영)

에코프로 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	86,000	▲ 2.87%	87,400	91,700	81,500	1,587,277	1,361억
2026-08-06	83,600	▲ 1.58%	81,900	85,700	80,200	874,100	727억
2026-08-05	82,300	▲ 0.37%	84,600	84,900	81,300	776,125	642억
2026-08-04	82,000	▲ 5.94%	78,800	84,300	78,800	1,334,597	1,089억
2026-08-03	77,400	▼ 2.15%	77,100	79,700	72,200	950,173	723억
2026-07-31	79,100	▲ 12.04%	74,900	80,900	72,800	1,339,406	1,048억
2026-07-30	70,600	▲ 4.75%	65,000	74,800	65,000	1,586,054	1,118억
2026-07-29	67,400	▼ 7.29%	74,000	75,900	63,400	1,339,610	911억
2026-07-28	72,700	▼ 9.80%	77,800	78,200	71,900	658,093	487억
2026-07-27	80,600	▲ 3.20%	81,400	82,500	78,600	619,255	496억
2026-07-24	78,100	▼ 7.35%	81,800	82,000	78,000	580,124	462억
2026-07-23	84,300	▲ 9.34%	77,700	84,800	76,900	934,759	762억
2026-07-22	77,100	▲ 2.53%	77,700	80,900	77,100	750,086	592억
2026-07-21	75,200	▲ 2.31%	71,900	76,000	71,800	785,671	580억
2026-07-20	73,500	▼ 8.13%	77,500	77,950	72,600	747,228	559억
2026-07-16	80,000	▼ 7.41%	85,500	86,900	79,400	772,824	630억
2026-07-15	86,400	▲ 9.23%	81,600	89,500	81,600	1,216,531	1,049억
2026-07-14	79,100	▼ 5.38%	83,400	83,500	75,600	1,094,235	862억
2026-07-13	83,600	▼ 2.56%	86,700	89,200	81,500	1,213,950	1,031억
2026-07-10	85,800	▲ 8.06%	80,800	87,100	80,800	1,222,422	1,034억
2026-07-09	79,400	▲ 1.79%	78,100	83,700	76,200	1,498,348	1,190억
2026-07-08	78,000	▼ 7.58%	82,400	83,900	77,600	1,302,271	1,044억
2026-07-07	84,400	▼ 1.29%	85,500	88,600	82,000	1,127,805	953억
2026-07-06	85,500	▼ 2.06%	88,000	89,300	82,900	836,954	717억
2026-07-03	87,300	▲ 0.46%	84,200	88,800	79,800	1,788,187	1,509억
2026-07-02	86,900	▼ 6.56%	92,800	92,800	86,300	1,429,240	1,268억
2026-07-01	93,000	▼ 12.76%	99,400	103,900	91,700	2,984,143	2,887억
2026-06-30	106,600	▼ 9.66%	118,100	118,500	106,600	2,370,046	2,607억
2026-06-29	118,000	▲ 23.69%	95,600	118,700	95,600	2,874,885	3,226억
2026-06-26	95,400	▼ 6.47%	101,700	103,900	93,200	1,474,372	1,428억

...