에코프로

086520UNKNOWN

81,100원-1,200 (-1.46%)전일 종가 2026-09-18

52주 위치

45,550190,00025%신고가 대비 -57.32%

시가총액: 11.0조11조 114억
PER: 78.66
PBR: 4.94
EPS(TTM): 1,031원
BPS: 16,418원
배당수익률: 0.18%
자사주비율: 0.23%
결산월: 12월

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 종가81,100원

시가총액11조 114억

52주 최고190,000원

52주 최저45,550원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.9%	-31.0%	-47.3%	-10.7%	+62.4%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	83,500	83,900	81,100	81,100	-1,200	-1.46%	523,069	424억
2026-09-17	82,700	83,600	81,900	82,300	100	+0.12%	258,629	213억
2026-09-16	83,200	84,800	81,500	82,200	-2,200	-2.61%	403,348	332억
2026-09-15	81,500	85,200	80,600	84,400	2,900	+3.56%	650,379	549억
2026-09-14	82,500	82,500	80,000	81,500	-2,900	-3.44%	663,199	541억
2026-09-11	83,700	85,000	83,100	84,400	-2,500	-2.88%	442,088	373억
2026-09-10	84,700	87,200	82,900	86,900	100	+0.12%	788,819	685억
2026-09-09	81,400	87,100	81,200	86,800	5,700	+7.03%	913,946	793억
2026-09-08	84,300	85,200	81,100	81,100	-1,400	-1.70%	477,826	388억
2026-09-07	83,300	83,400	82,200	82,500	100	+0.12%	300,170	248억
2026-09-04	82,600	83,700	81,400	82,400	700	+0.86%	370,938	306억
2026-09-03	83,300	83,900	80,300	81,700	-300	-0.37%	542,073	443억
2026-09-02	84,400	85,500	82,000	82,000	-5,200	-5.96%	672,424	551억
2026-09-01	91,400	91,900	86,700	87,200	-4,100	-4.49%	882,663	770억
2026-08-31	88,400	91,500	86,600	91,300	1,100	+1.22%	910,349	831억
2026-08-28	90,500	91,500	88,600	90,200	-1,800	-1.96%	593,400	535억
2026-08-27	86,600	92,300	85,900	92,000	5,000	+5.75%	1,198,270	1,102억
2026-08-26	85,300	87,200	83,300	87,000	1,800	+2.11%	673,669	586억
2026-08-25	85,500	86,400	81,100	85,200	-2,700	-3.07%	717,899	612억
2026-08-24	82,700	88,900	82,700	87,900	6,200	+7.59%	1,284,376	1,129억
2026-08-21	85,700	85,700	81,500	81,700	-6,400	-7.26%	685,196	560억
2026-08-20	88,400	90,100	87,300	88,100	1,900	+2.20%	536,670	473억
2026-08-19	83,600	88,600	83,000	86,200	-900	-1.03%	584,002	503억
2026-08-18	92,200	93,400	86,400	87,100	-6,500	-6.94%	928,126	808억
2026-08-14	93,200	95,800	90,100	93,600	1,500	+1.63%	771,000	722억
2026-08-13	91,400	94,200	89,600	92,100	800	+0.88%	897,496	827억
2026-08-12	90,300	92,200	88,100	91,300	1,000	+1.11%	643,294	587억
2026-08-11	93,500	94,600	89,000	90,300	-3,200	-3.42%	1,117,479	1,009억
2026-08-10	86,600	93,700	84,000	93,500	7,500	+8.72%	1,271,412	1,189억
2026-08-07	87,400	91,700	81,500	86,000	2,400	+2.87%	1,587,277	1,365억
2026-08-06	81,900	85,700	80,200	83,600	1,300	+1.58%	874,100	731억
2026-08-05	84,600	84,900	81,300	82,300	300	+0.37%	776,125	639억
2026-08-04	78,800	84,300	78,800	82,000	4,600	+5.94%	1,334,597	1,094억
2026-08-03	77,100	79,700	72,200	77,400	-1,700	-2.15%	950,173	735억
2026-07-31	74,900	80,900	72,800	79,100	8,500	+12.04%	1,339,406	1,059억
2026-07-30	65,000	74,800	65,000	70,600	3,200	+4.75%	1,586,054	1,120억
2026-07-29	74,000	75,900	63,400	67,400	-5,300	-7.29%	1,339,610	903억
2026-07-28	77,800	78,200	71,900	72,700	-7,900	-9.80%	658,093	478억
2026-07-27	81,400	82,500	78,600	80,600	2,500	+3.20%	619,255	499억
2026-07-24	81,800	82,000	78,000	78,100	-6,200	-7.35%	580,124	453억
2026-07-23	77,700	84,800	76,900	84,300	7,200	+9.34%	934,759	788억
2026-07-22	77,700	80,900	77,100	77,100	1,900	+2.53%	750,086	578억
2026-07-21	71,900	76,000	71,800	75,200	1,700	+2.31%	785,671	591억
2026-07-20	77,500	77,950	72,600	73,500	-6,500	-8.13%	747,228	549억
2026-07-16	85,500	86,900	79,400	80,000	-6,400	-7.41%	772,824	618억
2026-07-15	81,600	89,500	81,600	86,400	7,300	+9.23%	1,216,531	1,051억
2026-07-14	83,400	83,500	75,600	79,100	-4,500	-5.38%	1,094,235	866억
2026-07-13	86,700	89,200	81,500	83,600	-2,200	-2.56%	1,213,950	1,015억
2026-07-10	80,800	87,100	80,800	85,800	6,400	+8.06%	1,222,422	1,049억
2026-07-09	78,100	83,700	76,200	79,400	1,400	+1.79%	1,498,348	1,190억
2026-07-08	82,400	83,900	77,600	78,000	-6,400	-7.58%	1,302,271	1,016억
2026-07-07	85,500	88,600	82,000	84,400	-1,100	-1.29%	1,127,805	952억
2026-07-06	88,000	89,300	82,900	85,500	-1,800	-2.06%	836,954	716억
2026-07-03	84,200	88,800	79,800	87,300	400	+0.46%	1,788,187	1,561억
2026-07-02	92,800	92,800	86,300	86,900	-6,100	-6.56%	1,429,240	1,242억
2026-07-01	99,400	103,900	91,700	93,000	-13,600	-12.76%	2,984,143	2,775억
2026-06-30	118,100	118,500	106,600	106,600	-11,400	-9.66%	2,370,046	2,526억
2026-06-29	95,600	118,700	95,600	118,000	22,600	+23.69%	2,874,885	3,392억
2026-06-26	101,700	103,900	93,200	95,400	-6,600	-6.47%	1,474,372	1,407억
2026-06-25	107,700	108,800	101,400	102,000	-5,700	-5.29%	959,060	978억
2026-06-24	103,100	110,400	101,300	107,700	4,700	+4.56%	1,067,405	1,150억
2026-06-23	114,200	117,800	103,000	103,000	-11,500	-10.04%	1,018,580	1,049억
2026-06-22	116,100	117,100	111,800	114,500	-1,500	-1.29%	875,765	1,003억
2026-06-19	117,600	119,800	112,500	116,000	-1,500	-1.28%	1,237,383	1,435억
2026-06-18	122,200	123,000	115,100	117,500	-5,300	-4.32%	866,170	1,018억
2026-06-17	123,800	123,900	120,700	122,800	200	+0.16%	549,734	675억
2026-06-16	124,100	125,500	121,200	122,600	-1,400	-1.13%	649,749	797억
2026-06-15	121,300	124,000	119,300	124,000	8,300	+7.17%	775,428	962억
2026-06-12	115,600	120,100	112,400	115,700	6,900	+6.34%	1,267,139	1,466억
2026-06-11	102,600	108,800	99,700	108,800	2,900	+2.74%	1,638,369	1,783억
2026-06-10	106,300	110,900	102,500	105,900	-1,500	-1.40%	3	32만
2026-06-09	105,200	111,500	104,000	107,400	2,200	+2.09%	1,488,377	1,599억
2026-06-08	108,400	109,400	104,300	105,200	-13,300	-11.22%	1,221,353	1,285억
2026-06-05	128,900	129,100	118,500	118,500	-10,300	-8.00%	1,023,316	1,213억
2026-06-04	131,300	138,000	128,400	128,800	1,200	+0.94%	1,370,143	1,765억
2026-06-02	128,800	138,200	126,900	127,600	-2,800	-2.15%	2,079,570	2,654억
2026-06-01	136,000	137,500	130,100	130,400	-8,600	-6.19%	1,582,703	2,064억
2026-05-29	143,800	143,800	138,100	139,000	-5,700	-3.94%	1,982,448	2,756억
2026-05-28	147,800	147,900	136,000	144,700	1,800	+1.26%	1,653,123	2,392억
2026-05-27	144,700	154,200	142,700	142,900	-4,100	-2.79%	2,172,329	3,104억
2026-05-26	151,300	157,700	146,700	147,000	500	+0.34%	1,956,359	2,876억
2026-05-22	133,800	151,700	132,100	146,500	16,700	+12.87%	3,727,417	5,461억
2026-05-21	122,700	132,700	121,500	129,800	11,100	+9.35%	1,210,017	1,571억
2026-05-20	119,500	120,900	115,000	118,700	-2,900	-2.38%	1,164,989	1,383억
2026-05-19	127,600	129,400	119,800	121,600	-5,200	-4.10%	1,137,823	1,384억
2026-05-18	126,500	129,100	121,100	126,800	-2,400	-1.86%	1,397,434	1,772억
2026-05-15	140,600	144,800	126,100	129,200	-13,100	-9.21%	1,869,135	2,415억
2026-05-14	141,900	142,300	134,500	142,300	7,300	+5.41%	1,252,745	1,783억
2026-05-13	138,000	139,400	132,700	135,000	-4,700	-3.36%	1,299,726	1,755억
2026-05-12	147,600	151,300	136,400	139,700	-6,700	-4.58%	2,050,230	2,864억
2026-05-11	154,100	154,300	145,900	146,400	-8,600	-5.55%	1,506,499	2,206억
2026-05-08	158,200	162,000	151,700	155,000	-4,700	-2.94%	1,376,571	2,134억
2026-05-07	161,700	165,800	158,300	159,700	-3,100	-1.90%	1,806,206	2,885억
2026-05-06	157,500	163,300	155,900	162,800	7,000	+4.49%	1,946,755	3,169억
2026-05-04	155,800	158,500	154,100	155,800	2,900	+1.90%	959,614	1,495억
2026-04-30	160,100	160,200	152,800	152,900	-7,000	-4.38%	1,215,563	1,859억
2026-04-29	159,800	162,000	156,600	159,900	-1,600	-0.99%	1,129,287	1,806억
2026-04-28	160,600	166,200	158,700	161,500	5,100	+3.26%	1,907,246	3,080억
2026-04-27	157,600	158,900	154,400	156,400	-200	-0.13%	934,570	1,462억
2026-04-24	157,500	159,700	154,100	156,600	-600	-0.38%	1,045,704	1,638억
2026-04-23	164,400	165,100	154,200	157,200	-7,100	-4.32%	1,550,258	2,437억
2026-04-22	166,600	166,700	158,300	164,300	600	+0.37%	1,874,518	3,080억
2026-04-21	159,700	164,800	157,100	163,700	8,100	+5.21%	2,443,999	4,001억
2026-04-20	151,200	160,400	150,000	155,600	3,700	+2.44%	2,101,951	3,271억
2026-04-17	150,400	154,000	149,300	151,900	2,700	+1.81%	1,208,127	1,835억
2026-04-16	151,000	152,300	148,500	149,200	1,300	+0.88%	675,684	1,008억
2026-04-15	147,500	151,400	146,100	147,900	3,700	+2.57%	1,177,460	1,741억
2026-04-14	147,900	148,000	144,100	144,200	500	+0.35%	597,615	862억
2026-04-13	146,000	148,100	143,700	143,700	-2,700	-1.84%	822,112	1,181억
2026-04-10	150,600	151,000	146,400	146,400	-2,500	-1.68%	938,905	1,375억
2026-04-09	153,200	153,800	148,500	148,900	-4,200	-2.74%	1,109,507	1,652억
2026-04-08	153,200	153,900	149,100	153,100	8,300	+5.73%	1,297,197	1,986억
2026-04-07	144,500	155,100	143,200	144,800	1,800	+1.26%	1,853,180	2,683억
2026-04-06	141,900	147,800	141,900	143,000	1,500	+1.06%	955,482	1,366억
2026-04-03	145,600	146,500	139,700	141,500	-900	-0.63%	827,157	1,170억
2026-04-02	151,200	155,200	140,800	142,400	-7,000	-4.69%	1,867,870	2,660억
2026-04-01	148,000	151,000	146,100	149,400	9,900	+7.10%	969,151	1,448억
2026-03-31	148,900	149,300	139,400	139,500	-7,200	-4.91%	1,534,387	2,140억
2026-03-30	141,600	150,000	141,500	146,700	700	+0.48%	969,231	1,422억
2026-03-27	141,100	150,900	138,500	146,000	—	—	1,463,855	2,137억

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