에코프로비엠

247540KOSDAQ중견기업부

105,000▲ 700 (0.67%)

거래량: 293,226
거래대금: 309억
시가총액: 10조 2,721억

전일 기준 · 2026-09-23 종가 (T+1 반영)

에코프로비엠 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	105,000	▲ 0.67%	104,400	107,600	104,200	293,226	309억
2026-09-22	104,300	▲ 0.87%	104,700	106,200	103,400	274,754	287억
2026-09-21	103,400	▼ 1.43%	105,300	105,500	102,500	205,254	211억
2026-09-18	104,900	▲ 2.14%	104,800	105,600	103,600	347,634	364억
2026-09-17	102,700	▼ 1.34%	104,600	105,300	102,200	269,664	278억
2026-09-16	104,100	▼ 2.71%	105,000	107,000	103,100	259,693	270억
2026-09-15	107,000	▲ 2.98%	104,100	107,900	102,900	235,071	249억
2026-09-14	103,900	▼ 5.80%	107,400	107,700	103,100	378,726	396억
2026-09-11	110,300	▼ 7.08%	114,000	114,800	109,700	586,437	652억
2026-09-10	118,700	▲ 3.31%	112,000	118,700	109,300	524,969	603억
2026-09-09	114,900	▲ 9.64%	104,900	115,200	104,900	457,164	508억
2026-09-08	104,800	▼ 1.78%	108,700	110,700	104,700	250,745	268억
2026-09-07	106,700	▲ 0.66%	107,600	107,700	105,500	152,906	163억
2026-09-04	106,000	▼ 0.47%	107,500	109,300	105,100	268,846	286억
2026-09-03	106,500	▲ 0.19%	108,300	109,500	103,400	348,467	369억
2026-09-02	108,000	▼ 7.06%	111,600	116,000	108,000	581,289	644억
2026-09-01	116,200	▼ 3.81%	120,700	120,800	114,300	449,931	527억
2026-08-31	120,800	▲ 2.20%	116,000	121,100	114,100	537,739	633억
2026-08-28	118,200	▲ 0.17%	117,200	119,100	114,600	283,225	331억
2026-08-27	118,000	▲ 5.83%	111,000	118,300	110,900	533,166	616억
2026-08-26	111,500	▼ 0.89%	111,400	112,200	108,500	255,397	282억
2026-08-25	112,500	▼ 3.85%	114,200	116,500	108,400	394,619	439억
2026-08-24	117,000	▲ 10.80%	106,600	117,700	106,600	653,003	748억
2026-08-21	105,600	▼ 7.45%	110,600	111,000	105,000	317,914	338억
2026-08-20	114,100	▲ 3.92%	112,700	116,000	111,500	286,385	327억
2026-08-19	109,800	▲ 0.64%	104,900	111,600	103,800	276,389	301억
2026-08-18	109,100	▼ 6.51%	115,200	115,700	108,100	448,406	500억
2026-08-14	116,700	▲ 1.92%	115,800	120,200	112,900	345,739	400억
2026-08-13	114,500	▲ 0.09%	114,800	116,800	111,700	384,619	441억
2026-08-12	114,400	▲ 4.19%	110,100	114,400	107,500	297,511	332억

...

에코프로비엠

247540KOSDAQ중견기업부

105,000▲ 700 (0.67%)

거래량: 293,226
거래대금: 309억
시가총액: 10조 2,721억

전일 기준 · 2026-09-23 종가 (T+1 반영)

에코프로비엠 일별 시세 — 날짜, 종가, 등락, 시가, 고가, 저가, 거래량, 거래대금
날짜	종가	등락률	시가	고가	저가	거래량	거래대금
2026-09-23	105,000	▲ 0.67%	104,400	107,600	104,200	293,226	309억
2026-09-22	104,300	▲ 0.87%	104,700	106,200	103,400	274,754	287억
2026-09-21	103,400	▼ 1.43%	105,300	105,500	102,500	205,254	211억
2026-09-18	104,900	▲ 2.14%	104,800	105,600	103,600	347,634	364억
2026-09-17	102,700	▼ 1.34%	104,600	105,300	102,200	269,664	278억
2026-09-16	104,100	▼ 2.71%	105,000	107,000	103,100	259,693	270억
2026-09-15	107,000	▲ 2.98%	104,100	107,900	102,900	235,071	249억
2026-09-14	103,900	▼ 5.80%	107,400	107,700	103,100	378,726	396억
2026-09-11	110,300	▼ 7.08%	114,000	114,800	109,700	586,437	652억
2026-09-10	118,700	▲ 3.31%	112,000	118,700	109,300	524,969	603억
2026-09-09	114,900	▲ 9.64%	104,900	115,200	104,900	457,164	508억
2026-09-08	104,800	▼ 1.78%	108,700	110,700	104,700	250,745	268억
2026-09-07	106,700	▲ 0.66%	107,600	107,700	105,500	152,906	163억
2026-09-04	106,000	▼ 0.47%	107,500	109,300	105,100	268,846	286억
2026-09-03	106,500	▲ 0.19%	108,300	109,500	103,400	348,467	369억
2026-09-02	108,000	▼ 7.06%	111,600	116,000	108,000	581,289	644억
2026-09-01	116,200	▼ 3.81%	120,700	120,800	114,300	449,931	527억
2026-08-31	120,800	▲ 2.20%	116,000	121,100	114,100	537,739	633억
2026-08-28	118,200	▲ 0.17%	117,200	119,100	114,600	283,225	331억
2026-08-27	118,000	▲ 5.83%	111,000	118,300	110,900	533,166	616억
2026-08-26	111,500	▼ 0.89%	111,400	112,200	108,500	255,397	282억
2026-08-25	112,500	▼ 3.85%	114,200	116,500	108,400	394,619	439억
2026-08-24	117,000	▲ 10.80%	106,600	117,700	106,600	653,003	748억
2026-08-21	105,600	▼ 7.45%	110,600	111,000	105,000	317,914	338억
2026-08-20	114,100	▲ 3.92%	112,700	116,000	111,500	286,385	327억
2026-08-19	109,800	▲ 0.64%	104,900	111,600	103,800	276,389	301억
2026-08-18	109,100	▼ 6.51%	115,200	115,700	108,100	448,406	500억
2026-08-14	116,700	▲ 1.92%	115,800	120,200	112,900	345,739	400억
2026-08-13	114,500	▲ 0.09%	114,800	116,800	111,700	384,619	441억
2026-08-12	114,400	▲ 4.19%	110,100	114,400	107,500	297,511	332억

...