에코프로비엠

247540KOSDAQ중견기업부

109,800▼ 5,000 (4.36%)

거래량: 442,475
거래대금: 489억
시가총액: 10조 7,417억

전일 기준 · 2026-08-11 종가 (T+1 반영)

에코프로비엠 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	107,000	▲ 4.39%	106,700	111,700	100,600	505,842	531억
2026-08-06	102,500	▲ 0.79%	100,400	104,400	98,300	397,836	404억
2026-08-05	101,700	▼ 0.78%	105,000	106,200	100,500	454,007	464억
2026-08-04	102,500	▲ 5.89%	97,100	103,800	97,100	556,835	560억
2026-08-03	96,800	▼ 6.47%	98,700	100,700	90,400	649,492	618억
2026-07-31	103,500	▲ 7.25%	101,600	105,200	98,000	497,654	509억
2026-07-30	96,500	▲ 4.21%	90,300	102,700	90,300	534,615	517억
2026-07-29	92,600	▼ 9.04%	102,300	104,800	88,300	583,750	551억
2026-07-28	101,800	▼ 7.87%	106,400	107,800	99,600	319,884	326억
2026-07-27	110,500	▲ 2.03%	113,400	113,400	108,000	280,334	309억
2026-07-24	108,300	▼ 8.38%	114,700	115,200	108,100	308,723	340억
2026-07-23	118,200	▲ 9.95%	108,100	118,400	107,000	353,716	402억
2026-07-22	107,500	▲ 1.51%	109,500	113,000	107,500	300,529	330억
2026-07-21	105,900	▲ 1.73%	103,000	107,300	101,600	288,501	301억
2026-07-20	104,100	▼ 7.38%	109,900	110,600	103,100	314,459	333억
2026-07-16	112,400	▼ 7.03%	120,000	121,500	111,700	290,976	333억
2026-07-15	120,900	▲ 7.37%	116,100	124,000	116,100	426,284	516억
2026-07-14	112,600	▼ 6.01%	118,700	120,700	108,100	494,046	561억
2026-07-13	119,800	▼ 1.48%	123,000	126,900	117,800	571,074	694억
2026-07-10	121,600	▲ 9.06%	113,800	123,400	113,800	565,475	681억
2026-07-09	111,500	▼ 0.98%	113,300	117,900	109,400	780,559	878억
2026-07-08	112,600	▼ 6.32%	117,500	119,800	111,900	516,352	593억
2026-07-07	120,200	▼ 1.23%	120,600	125,700	117,500	486,586	584억
2026-07-06	121,700	▼ 2.17%	124,500	125,200	117,300	388,813	469억
2026-07-03	124,400	▼ 0.88%	123,000	125,300	115,300	581,378	701억
2026-07-02	125,500	▼ 5.43%	129,800	130,800	122,600	661,857	828억
2026-07-01	132,700	▼ 6.88%	134,300	142,500	129,500	1,507,199	2,021억
2026-06-30	142,500	▼ 7.77%	154,600	154,600	142,500	984,155	1,433억
2026-06-29	154,500	▲ 15.56%	133,000	156,500	132,400	952,726	1,425억
2026-06-26	133,700	▼ 7.15%	142,300	143,900	129,600	797,620	1,076억

...

에코프로비엠

247540KOSDAQ중견기업부

109,800▼ 5,000 (4.36%)

거래량: 442,475
거래대금: 489억
시가총액: 10조 7,417억

전일 기준 · 2026-08-11 종가 (T+1 반영)

에코프로비엠 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-08-07	107,000	▲ 4.39%	106,700	111,700	100,600	505,842	531억
2026-08-06	102,500	▲ 0.79%	100,400	104,400	98,300	397,836	404억
2026-08-05	101,700	▼ 0.78%	105,000	106,200	100,500	454,007	464억
2026-08-04	102,500	▲ 5.89%	97,100	103,800	97,100	556,835	560억
2026-08-03	96,800	▼ 6.47%	98,700	100,700	90,400	649,492	618억
2026-07-31	103,500	▲ 7.25%	101,600	105,200	98,000	497,654	509억
2026-07-30	96,500	▲ 4.21%	90,300	102,700	90,300	534,615	517억
2026-07-29	92,600	▼ 9.04%	102,300	104,800	88,300	583,750	551억
2026-07-28	101,800	▼ 7.87%	106,400	107,800	99,600	319,884	326억
2026-07-27	110,500	▲ 2.03%	113,400	113,400	108,000	280,334	309억
2026-07-24	108,300	▼ 8.38%	114,700	115,200	108,100	308,723	340억
2026-07-23	118,200	▲ 9.95%	108,100	118,400	107,000	353,716	402억
2026-07-22	107,500	▲ 1.51%	109,500	113,000	107,500	300,529	330억
2026-07-21	105,900	▲ 1.73%	103,000	107,300	101,600	288,501	301억
2026-07-20	104,100	▼ 7.38%	109,900	110,600	103,100	314,459	333억
2026-07-16	112,400	▼ 7.03%	120,000	121,500	111,700	290,976	333억
2026-07-15	120,900	▲ 7.37%	116,100	124,000	116,100	426,284	516억
2026-07-14	112,600	▼ 6.01%	118,700	120,700	108,100	494,046	561억
2026-07-13	119,800	▼ 1.48%	123,000	126,900	117,800	571,074	694억
2026-07-10	121,600	▲ 9.06%	113,800	123,400	113,800	565,475	681억
2026-07-09	111,500	▼ 0.98%	113,300	117,900	109,400	780,559	878억
2026-07-08	112,600	▼ 6.32%	117,500	119,800	111,900	516,352	593억
2026-07-07	120,200	▼ 1.23%	120,600	125,700	117,500	486,586	584억
2026-07-06	121,700	▼ 2.17%	124,500	125,200	117,300	388,813	469억
2026-07-03	124,400	▼ 0.88%	123,000	125,300	115,300	581,378	701억
2026-07-02	125,500	▼ 5.43%	129,800	130,800	122,600	661,857	828억
2026-07-01	132,700	▼ 6.88%	134,300	142,500	129,500	1,507,199	2,021억
2026-06-30	142,500	▼ 7.77%	154,600	154,600	142,500	984,155	1,433억
2026-06-29	154,500	▲ 15.56%	133,000	156,500	132,400	952,726	1,425억
2026-06-26	133,700	▼ 7.15%	142,300	143,900	129,600	797,620	1,076억

...