에코프로

086520KOSDAQ중견기업부

80,100— 0 (0.00%)

거래량: 336,246
거래대금: 269억
시가총액: 10조 8,756억

전일 기준 · 2026-09-23 종가 (T+1 반영)

에코프로 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	80,100	— 0.00%	80,600	81,500	79,200	336,246	269억
2026-09-22	80,100	▲ 0.25%	81,000	81,700	80,000	337,516	271억
2026-09-21	79,900	▼ 1.48%	81,500	81,500	79,600	546,154	436억
2026-09-18	81,100	▼ 1.46%	83,500	83,900	81,100	523,069	427억
2026-09-17	82,300	▲ 0.12%	82,700	83,600	81,900	258,629	213억
2026-09-16	82,200	▼ 2.61%	83,200	84,800	81,500	403,348	332억
2026-09-15	84,400	▲ 3.56%	81,500	85,200	80,600	650,379	542억
2026-09-14	81,500	▼ 3.44%	82,500	82,500	80,000	663,199	537억
2026-09-11	84,400	▼ 2.88%	83,700	85,000	83,100	442,088	371억
2026-09-10	86,900	▲ 0.12%	84,700	87,200	82,900	788,819	673억
2026-09-09	86,800	▲ 7.03%	81,400	87,100	81,200	913,946	772억
2026-09-08	81,100	▼ 1.70%	84,300	85,200	81,100	477,826	397억
2026-09-07	82,500	▲ 0.12%	83,300	83,400	82,200	300,170	248억
2026-09-04	82,400	▲ 0.86%	82,600	83,700	81,400	370,938	305억
2026-09-03	81,700	▼ 0.37%	83,300	83,900	80,300	542,073	445억
2026-09-02	82,000	▼ 5.96%	84,400	85,500	82,000	672,424	561억
2026-09-01	87,200	▼ 4.49%	91,400	91,900	86,700	882,663	782억
2026-08-31	91,300	▲ 1.22%	88,400	91,500	86,600	910,349	813억
2026-08-28	90,200	▼ 1.96%	90,500	91,500	88,600	593,400	532억
2026-08-27	92,000	▲ 5.75%	86,600	92,300	85,900	1,198,270	1,081억
2026-08-26	87,000	▲ 2.11%	85,300	87,200	83,300	673,669	575억
2026-08-25	85,200	▼ 3.07%	85,500	86,400	81,100	717,899	601억
2026-08-24	87,900	▲ 7.59%	82,700	88,900	82,700	1,284,376	1,116억
2026-08-21	81,700	▼ 7.26%	85,700	85,700	81,500	685,196	567억
2026-08-20	88,100	▲ 2.20%	88,400	90,100	87,300	536,670	475억
2026-08-19	86,200	▼ 1.03%	83,600	88,600	83,000	584,002	504억
2026-08-18	87,100	▼ 6.94%	92,200	93,400	86,400	928,126	834억
2026-08-14	93,600	▲ 1.63%	93,200	95,800	90,100	771,000	711억
2026-08-13	92,100	▲ 0.88%	91,400	94,200	89,600	897,496	829억
2026-08-12	91,300	▲ 1.11%	90,300	92,200	88,100	643,294	582억

...

에코프로

086520KOSDAQ중견기업부

80,100— 0 (0.00%)

거래량: 336,246
거래대금: 269억
시가총액: 10조 8,756억

전일 기준 · 2026-09-23 종가 (T+1 반영)

에코프로 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	80,100	— 0.00%	80,600	81,500	79,200	336,246	269억
2026-09-22	80,100	▲ 0.25%	81,000	81,700	80,000	337,516	271억
2026-09-21	79,900	▼ 1.48%	81,500	81,500	79,600	546,154	436억
2026-09-18	81,100	▼ 1.46%	83,500	83,900	81,100	523,069	427억
2026-09-17	82,300	▲ 0.12%	82,700	83,600	81,900	258,629	213억
2026-09-16	82,200	▼ 2.61%	83,200	84,800	81,500	403,348	332억
2026-09-15	84,400	▲ 3.56%	81,500	85,200	80,600	650,379	542억
2026-09-14	81,500	▼ 3.44%	82,500	82,500	80,000	663,199	537억
2026-09-11	84,400	▼ 2.88%	83,700	85,000	83,100	442,088	371억
2026-09-10	86,900	▲ 0.12%	84,700	87,200	82,900	788,819	673억
2026-09-09	86,800	▲ 7.03%	81,400	87,100	81,200	913,946	772억
2026-09-08	81,100	▼ 1.70%	84,300	85,200	81,100	477,826	397억
2026-09-07	82,500	▲ 0.12%	83,300	83,400	82,200	300,170	248억
2026-09-04	82,400	▲ 0.86%	82,600	83,700	81,400	370,938	305억
2026-09-03	81,700	▼ 0.37%	83,300	83,900	80,300	542,073	445억
2026-09-02	82,000	▼ 5.96%	84,400	85,500	82,000	672,424	561억
2026-09-01	87,200	▼ 4.49%	91,400	91,900	86,700	882,663	782억
2026-08-31	91,300	▲ 1.22%	88,400	91,500	86,600	910,349	813억
2026-08-28	90,200	▼ 1.96%	90,500	91,500	88,600	593,400	532억
2026-08-27	92,000	▲ 5.75%	86,600	92,300	85,900	1,198,270	1,081억
2026-08-26	87,000	▲ 2.11%	85,300	87,200	83,300	673,669	575억
2026-08-25	85,200	▼ 3.07%	85,500	86,400	81,100	717,899	601억
2026-08-24	87,900	▲ 7.59%	82,700	88,900	82,700	1,284,376	1,116억
2026-08-21	81,700	▼ 7.26%	85,700	85,700	81,500	685,196	567억
2026-08-20	88,100	▲ 2.20%	88,400	90,100	87,300	536,670	475억
2026-08-19	86,200	▼ 1.03%	83,600	88,600	83,000	584,002	504억
2026-08-18	87,100	▼ 6.94%	92,200	93,400	86,400	928,126	834억
2026-08-14	93,600	▲ 1.63%	93,200	95,800	90,100	771,000	711억
2026-08-13	92,100	▲ 0.88%	91,400	94,200	89,600	897,496	829억
2026-08-12	91,300	▲ 1.11%	90,300	92,200	88,100	643,294	582억

...