에코아이
(448280) I 코스닥 사업서비스 09.20 15:3322,400 | 전일 | 22,650 | 고가 | 23,000 | 상한가 | 29,400 |
거래량 (주) |
24,975 |
250 -1.10% | 시가 | 22,650 | 저가 | 21,950 | 하한가 | 15,900 |
거래대금 (백만) |
563 |
날짜 | 종가 | 전일비 | 거래량 | 보유증감 | 보유주식수 | 지분율 | 매수가능수량 |
---|---|---|---|---|---|---|---|
24.09.20 | 22,650 | 250 | 24,975 | 10,566 | 82,003 | 0.83% | 9,795,040 |
24.09.19 | 20,900 | 1,750 | 60,412 | 1,658 | 71,437 | 0.72% | 9,805,606 |
24.09.13 | 21,200 | 300 | 12,032 | 2,565 | 69,779 | 0.71% | 9,807,264 |
24.09.12 | 21,000 | 200 | 12,182 | 8,420 | 67,214 | 0.68% | 9,809,829 |
24.09.11 | 19,900 | 1,100 | 21,776 | -4,363 | 58,794 | 0.60% | 9,818,249 |
24.09.10 | 20,200 | 300 | 12,197 | -1,686 | 63,157 | 0.64% | 9,813,886 |
24.09.09 | 20,350 | 150 | 13,085 | -3,445 | 64,843 | 0.66% | 9,812,200 |
24.09.06 | 20,400 | 50 | 13,906 | 1,076 | 68,288 | 0.69% | 9,808,755 |
24.09.05 | 20,400 | 0 | 19,088 | 67,212 | 67,212 | 0.68% | 9,809,831 |
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.
-
1
“코스피는 언제 오르는거냐”…美기술주 살아났다는데 서학개미만 ‘휴’
-
2
벤츠, 중국서 52만대 리콜…"휠 스피드 센서 결함"
-
3
광양시 284가구 비바람에 정전…1시간 만에 복구
-
4
삼성전자 인도법인, 파업시위대 접근금지 신청…해고 경고도(종합)
-
5
[속보] 피알라 체코 총리 "신규 원전건설, 양국관계 획기적 발전 계기"
-
6
한·체코 정상, 원전 협력 포함 '전략동반자관계 강화' 합의
-
7
尹 "한·체코 전략동반자관계, 원전동맹으로 거듭나기 기대"
-
8
[속보] 한·체코 정상 "신규 원전 건설, 파트너십 발전 중요한 계기"
-
9
[속보] 尹 "한·체코 전략동반자관계, 원전 동맹으로 거듭나기 기대"
-
10
한국은행, 연말 하나은행·편의점 예금토큰 결제 테스트[엠블록레터]