에코심플렉스

038870KOSDAQ

1,996원+16 (+0.81%)전일 종가 2026-09-18

52주 위치

1,3654,43521%신고가 대비 -54.99%

관심종목·메모는 로그인 후 사용

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가1,996원

시가총액—

52주 최고4,435원

52주 최저1,365원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
+12.7%	+4.2%	-30.8%	-35.6%	-49.1%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	2,000	2,035	1,980	1,996	16	+0.81%	6,063	1,210만
2026-09-17	2,030	2,050	1,980	1,980	-50	-2.46%	14,677	2,906만
2026-09-16	1,948	2,080	1,922	2,030	77	+3.94%	25,699	5,217만
2026-09-15	1,893	1,999	1,890	1,953	42	+2.20%	15,362	3,000만
2026-09-14	1,985	1,988	1,843	1,911	-94	-4.69%	11,859	2,266만
2026-09-11	1,985	2,025	1,983	2,005	20	+1.01%	6,656	1,335만
2026-09-10	1,856	2,250	1,847	1,985	129	+6.95%	96,135	1.91억
2026-09-09	1,860	1,860	1,826	1,856	-4	-0.22%	8,984	1,667만
2026-09-08	1,816	1,879	1,811	1,860	44	+2.42%	6,569	1,222만
2026-09-07	1,798	1,851	1,750	1,816	18	+1.00%	9,395	1,706만
2026-09-04	1,833	1,859	1,752	1,798	-35	-1.91%	4,042	727만
2026-09-03	1,842	1,892	1,821	1,833	-9	-0.49%	6,408	1,175만
2026-09-02	1,772	1,940	1,772	1,842	0	0.00%	7,486	1,379만
2026-09-01	1,832	1,843	1,795	1,842	11	+0.60%	2,328	429만
2026-08-31	1,880	1,880	1,810	1,831	-7	-0.38%	2,052	376만
2026-08-28	1,805	1,847	1,805	1,838	33	+1.83%	5,071	932만
2026-08-27	1,829	1,829	1,800	1,805	11	+0.61%	2,566	463만
2026-08-26	1,777	1,848	1,777	1,794	17	+0.96%	8,952	1,606만
2026-08-25	1,735	1,785	1,675	1,777	41	+2.36%	5,663	1,006만
2026-08-24	1,799	1,800	1,679	1,736	0	0.00%	2,041	354만
2026-08-21	1,840	1,844	1,713	1,736	-29	-1.64%	7,943	1,379만
2026-08-20	1,750	1,794	1,750	1,765	7	+0.40%	2,852	503만
2026-08-19	1,774	1,780	1,700	1,758	-13	-0.73%	6,313	1,110만
2026-08-18	1,842	1,842	1,770	1,771	-71	-3.85%	15,684	2,778만
2026-08-14	1,861	1,908	1,812	1,842	-26	-1.39%	8,658	1,595만
2026-08-13	1,915	1,915	1,768	1,868	-26	-1.37%	23,049	4,306만
2026-08-12	1,899	1,929	1,871	1,894	21	+1.12%	17,718	3,356만
2026-08-11	1,811	1,894	1,811	1,873	50	+2.74%	12,489	2,339만
2026-08-10	1,849	1,849	1,799	1,823	12	+0.66%	11,597	2,114만
2026-08-07	1,865	1,900	1,804	1,811	-39	-2.11%	11,978	2,169만
2026-08-06	1,810	1,915	1,672	1,850	108	+6.20%	44,418	8,217만
2026-08-05	1,709	1,754	1,695	1,742	35	+2.05%	13,520	2,355만
2026-08-04	1,567	1,800	1,565	1,707	127	+8.04%	28,596	4,881만
2026-08-03	1,539	1,586	1,430	1,580	41	+2.66%	26,536	4,193만
2026-07-31	1,511	1,597	1,511	1,539	13	+0.85%	37,558	5,780만
2026-07-30	1,365	1,643	1,365	1,526	-122	-7.40%	119,000	1.82억
2026-07-29	1,808	1,943	1,624	1,648	-160	-8.85%	41,986	6,919만
2026-07-28	2,000	2,005	1,802	1,808	-197	-9.83%	21,922	3,963만
2026-07-27	2,040	2,055	1,955	2,005	-35	-1.72%	27,602	5,534만
2026-07-24	2,015	2,150	1,971	2,040	10	+0.49%	45,621	9,307만
2026-07-23	2,025	2,070	1,963	2,030	5	+0.25%	19,046	3,866만
2026-07-22	1,938	2,025	1,820	2,025	86	+4.44%	49,429	1억
2026-07-21	1,904	2,160	1,820	1,939	0	0.00%	112,104	2.17억
2026-07-20	2,135	2,135	1,900	1,939	-186	-8.75%	59,970	1.16억
2026-07-16	2,105	2,205	2,020	2,125	-5	-0.23%	63,644	1.35억
2026-07-15	2,165	2,235	2,050	2,130	-30	-1.39%	78,633	1.67억
2026-07-14	2,285	2,540	2,000	2,160	-40	-1.82%	290,572	6.28억
2026-07-13	2,415	2,465	2,200	2,200	-160	-6.78%	179,798	3.96억
2026-07-10	2,770	2,920	2,345	2,360	-350	-12.92%	1,071,678	25.29억
2026-07-09	2,370	2,710	1,999	2,710	625	+29.98%	2,556,055	69.27억
2026-07-08	1,590	2,085	1,527	2,085	478	+29.74%	534,156	11.14억
2026-07-07	1,609	1,669	1,585	1,607	-3	-0.19%	13,327	2,142만
2026-07-06	1,630	1,642	1,589	1,610	-20	-1.23%	15,836	2,550만
2026-07-03	1,703	1,749	1,607	1,630	-41	-2.45%	20,453	3,334만
2026-07-02	1,820	1,820	1,655	1,671	-83	-4.73%	30,046	5,021만
2026-07-01	1,529	1,840	1,520	1,754	225	+14.72%	102,430	1.8억
2026-06-30	1,529	1,583	1,500	1,529	39	+2.62%	22,742	3,477만
2026-06-29	1,487	1,571	1,471	1,490	3	+0.20%	18,188	2,710만
2026-06-26	1,498	1,539	1,401	1,487	-11	-0.73%	40,932	6,087만
2026-06-25	1,556	1,619	1,478	1,498	-71	-4.53%	41,565	6,226만
2026-06-24	1,500	1,648	1,500	1,569	-28	-1.75%	27,958	4,387만
2026-06-23	1,698	1,779	1,571	1,597	-113	-6.61%	40,561	6,478만
2026-06-22	1,794	1,898	1,699	1,710	-84	-4.68%	31,772	5,433만
2026-06-19	1,917	1,976	1,782	1,794	-122	-6.37%	40,490	7,264만
2026-06-18	2,005	2,040	1,915	1,916	-104	-5.15%	17,143	3,285만
2026-06-17	2,005	2,145	1,996	2,020	15	+0.75%	19,372	3,913만
2026-06-16	2,065	2,130	1,990	2,005	-65	-3.14%	23,558	4,723만
2026-06-15	2,010	2,175	2,000	2,070	71	+3.55%	12,899	2,670만
2026-06-12	1,962	2,075	1,958	1,999	70	+3.63%	18,204	3,639만
2026-06-11	1,926	1,995	1,900	1,929	4	+0.21%	18,668	3,601만
2026-06-10	2,095	2,095	1,888	1,925	-55	-2.78%	37,127	7,147만
2026-06-09	1,915	2,050	1,915	1,980	-50	-2.46%	45,288	8,967만
2026-06-08	1,974	2,140	1,927	2,030	-110	-5.14%	47,816	9,707만
2026-06-05	2,145	2,280	2,100	2,140	-5	-0.23%	46,049	9,854만
2026-06-04	2,145	2,235	2,130	2,145	0	0.00%	70,721	1.52억
2026-06-02	2,240	2,240	2,115	2,145	-95	-4.24%	41,681	8,941만
2026-06-01	2,420	2,425	2,195	2,240	-240	-9.68%	74,778	1.68억
2026-05-29	2,360	2,540	2,125	2,480	90	+3.77%	139,856	3.47억
2026-05-28	2,500	2,520	2,250	2,390	-120	-4.78%	120,296	2.88억
2026-05-27	2,705	2,705	2,490	2,510	-195	-7.21%	98,788	2.48억
2026-05-26	2,705	2,775	2,695	2,705	0	0.00%	19,586	5,298만
2026-05-22	2,790	2,790	2,685	2,705	5	+0.19%	17,902	4,842만
2026-05-21	2,775	2,785	2,675	2,700	-75	-2.70%	48,724	1.32억
2026-05-20	2,710	2,785	2,600	2,775	65	+2.40%	77,952	2.16억
2026-05-19	2,570	2,725	2,570	2,710	70	+2.65%	40,611	1.1억
2026-05-18	2,690	2,750	2,635	2,640	-50	-1.86%	51,608	1.36억
2026-05-15	2,635	2,735	2,630	2,690	0	0.00%	46,867	1.26억
2026-05-14	2,640	2,735	2,600	2,690	50	+1.89%	58,854	1.58억
2026-05-13	2,625	2,685	2,555	2,640	15	+0.57%	53,845	1.42억
2026-05-12	2,730	2,775	2,550	2,625	-115	-4.20%	121,736	3.2억
2026-05-11	2,910	2,930	2,720	2,740	-160	-5.52%	121,481	3.33억
2026-05-08	2,910	2,975	2,880	2,900	0	0.00%	34,077	9,882만
2026-05-07	2,935	2,985	2,850	2,900	-35	-1.19%	78,650	2.28억
2026-05-06	3,055	3,085	2,935	2,935	-150	-4.86%	154,321	4.53억
2026-05-04	3,120	3,145	3,050	3,085	-35	-1.12%	77,392	2.39억
2026-04-30	3,200	3,250	3,120	3,120	-80	-2.50%	45,055	1.41억
2026-04-29	3,185	3,280	3,165	3,200	5	+0.16%	64,881	2.08억
2026-04-28	3,300	3,310	3,190	3,195	-105	-3.18%	74,335	2.38억
2026-04-27	3,145	3,350	3,030	3,300	155	+4.93%	197,305	6.51억
2026-04-24	3,080	3,165	3,055	3,145	100	+3.28%	41,989	1.32억
2026-04-23	3,125	3,220	3,045	3,045	-80	-2.56%	103,844	3.16억
2026-04-22	3,065	3,275	3,020	3,125	55	+1.79%	247,801	7.74억
2026-04-21	3,135	3,160	3,035	3,070	-30	-0.97%	83,824	2.57억
2026-04-20	3,270	3,270	3,100	3,100	-140	-4.32%	91,101	2.82억
2026-04-17	3,290	3,290	3,115	3,240	30	+0.93%	156,166	5.06억
2026-04-16	3,185	3,270	3,180	3,210	30	+0.94%	167,521	5.38억
2026-04-15	3,140	3,185	3,100	3,180	40	+1.27%	77,774	2.47억
2026-04-14	3,135	3,175	3,080	3,140	5	+0.16%	94,240	2.96억
2026-04-13	3,175	3,250	3,020	3,135	45	+1.46%	359,235	11.26억
2026-04-10	3,055	3,095	3,000	3,090	70	+2.32%	127,478	3.94억
2026-04-09	3,095	3,120	3,020	3,020	-35	-1.15%	76,220	2.3억
2026-04-08	3,050	3,150	3,000	3,055	-20	-0.65%	198,749	6.07억
2026-04-07	3,170	3,215	3,065	3,075	-125	-3.91%	144,795	4.45억
2026-04-06	3,250	3,375	3,155	3,200	-50	-1.54%	248,719	7.96억
2026-04-03	3,080	3,340	3,070	3,250	170	+5.52%	460,542	14.97억
2026-04-02	3,095	3,290	3,035	3,080	-5	-0.16%	509,960	15.71억
2026-04-01	3,075	3,160	3,000	3,085	25	+0.82%	147,263	4.54억
2026-03-31	3,270	3,410	3,050	3,060	-125	-3.92%	453,760	13.89억
2026-03-30	3,065	3,440	3,030	3,185	120	+3.92%	1,148,700	36.59억
2026-03-27	3,180	3,705	3,015	3,065	—	—	2,214,208	67.87억

출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)