에코볼트
097780KOSDAQ1,508원+5 (+0.33%)전일 종가 2026-09-18
52주 위치
3071,89676%신고가 대비 -20.46%
- 시가총액
- —
- PER
- —
- fPER
- —
- PBR
- —
- EPS(TTM)
- —
- BPS
- —
- 배당수익률
- —
- 자사주비율
- —
- 목표주가
- —
- 결산월
- —
재무 — 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)
관심종목·메모는 로그인 후 사용
재무 — 기준 · 출처 DART 전자공시 · 시세 yfinance (비공식) · 실시간·수급·컨센서스는 데이터 소스 연결 전(—)
캔들·거래량·일목균형표·엔벨로프·매물대·RSI(칩으로 토글) · 처음 1년, 왼쪽으로 스크롤하면 전체
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| +25.2% | +15.2% | +203.5% | +174.2% | +147.5% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 1,500 | 1,548 | 1,493 | 1,508 | 5 | +0.33% | 3,924 | 592만 |
| 2026-09-17 | 1,509 | 1,573 | 1,500 | 1,503 | -32 | -2.08% | 7,902 | 1,188만 |
| 2026-09-16 | 1,485 | 1,600 | 1,482 | 1,535 | 53 | +3.58% | 12,942 | 1,987만 |
| 2026-09-15 | 1,483 | 1,485 | 1,451 | 1,482 | 0 | 0.00% | 10,622 | 1,574만 |
| 2026-09-14 | 1,550 | 1,550 | 1,475 | 1,482 | -83 | -5.30% | 12,454 | 1,846만 |
| 2026-09-11 | 1,609 | 1,609 | 1,550 | 1,565 | -47 | -2.92% | 6,079 | 951만 |
| 2026-09-10 | 1,620 | 1,621 | 1,596 | 1,612 | -4 | -0.25% | 5,519 | 890만 |
| 2026-09-09 | 1,690 | 1,690 | 1,616 | 1,616 | -1 | -0.06% | 10,112 | 1,634만 |
| 2026-09-08 | 1,807 | 1,889 | 1,615 | 1,617 | -190 | -10.51% | 29,304 | 4,738만 |
| 2026-09-07 | 1,860 | 1,896 | 1,807 | 1,807 | -36 | -1.95% | 44,869 | 8,108만 |
| 2026-09-04 | 1,759 | 1,846 | 1,759 | 1,843 | 84 | +4.78% | 68,717 | 1.27억 |
| 2026-09-03 | 1,701 | 1,759 | 1,700 | 1,759 | 58 | +3.41% | 54,153 | 9,526만 |
| 2026-09-02 | 1,643 | 1,739 | 1,628 | 1,701 | 58 | +3.53% | 37,696 | 6,412만 |
| 2026-09-01 | 1,575 | 1,649 | 1,575 | 1,643 | 68 | +4.32% | 53,976 | 8,868만 |
| 2026-08-31 | 1,509 | 1,575 | 1,509 | 1,575 | 66 | +4.37% | 40,342 | 6,354만 |
| 2026-08-28 | 1,502 | 1,565 | 1,491 | 1,509 | 7 | +0.47% | 29,157 | 4,400만 |
| 2026-08-27 | 1,500 | 1,560 | 1,481 | 1,502 | 9 | +0.60% | 18,700 | 2,809만 |
| 2026-08-26 | 1,335 | 1,534 | 1,327 | 1,493 | 159 | +11.92% | 84,746 | 1.27억 |
| 2026-08-25 | 1,187 | 1,350 | 1,170 | 1,334 | 147 | +12.38% | 60,742 | 8,103만 |
| 2026-08-24 | 1,186 | 1,230 | 1,180 | 1,187 | 1 | +0.08% | 3,299 | 392만 |
| 2026-08-21 | 1,277 | 1,277 | 1,175 | 1,186 | -11 | -0.92% | 7,892 | 936만 |
| 2026-08-20 | 1,191 | 1,205 | 1,180 | 1,197 | -1 | -0.08% | 11,010 | 1,318만 |
| 2026-08-19 | 1,209 | 1,209 | 1,188 | 1,198 | -6 | -0.50% | 5,361 | 642만 |
| 2026-08-18 | 1,224 | 1,224 | 1,200 | 1,204 | -20 | -1.63% | 18,251 | 2,197만 |
| 2026-08-14 | 1,259 | 1,259 | 1,210 | 1,224 | -6 | -0.49% | 10,244 | 1,254만 |
| 2026-08-13 | 1,248 | 1,252 | 1,213 | 1,230 | -15 | -1.20% | 6,039 | 743만 |
| 2026-08-12 | 1,249 | 1,277 | 1,240 | 1,245 | 15 | +1.22% | 5,640 | 702만 |
| 2026-08-11 | 1,233 | 1,265 | 1,203 | 1,230 | -3 | -0.24% | 9,623 | 1,184만 |
| 2026-08-10 | 1,195 | 1,240 | 1,180 | 1,233 | 40 | +3.35% | 14,104 | 1,739만 |
| 2026-08-07 | 1,192 | 1,230 | 1,184 | 1,193 | 1 | +0.08% | 3,576 | 427만 |
| 2026-08-06 | 1,230 | 1,230 | 1,191 | 1,192 | 4 | +0.34% | 7,730 | 921만 |
| 2026-08-05 | 1,198 | 1,221 | 1,187 | 1,188 | -10 | -0.83% | 25,308 | 3,007만 |
| 2026-08-04 | 1,150 | 1,250 | 1,150 | 1,198 | 2 | +0.17% | 4,279 | 513만 |
| 2026-08-03 | 1,221 | 1,248 | 1,175 | 1,196 | -10 | -0.83% | 10,960 | 1,311만 |
| 2026-07-31 | 1,185 | 1,222 | 1,181 | 1,206 | 21 | +1.77% | 9,602 | 1,158만 |
| 2026-07-30 | 1,200 | 1,260 | 1,175 | 1,185 | -37 | -3.03% | 22,747 | 2,696만 |
| 2026-07-29 | 1,216 | 1,242 | 985 | 1,222 | 7 | +0.58% | 68,677 | 8,392만 |
| 2026-07-28 | 1,271 | 1,290 | 1,211 | 1,215 | -56 | -4.41% | 23,634 | 2,872만 |
| 2026-07-27 | 1,243 | 1,297 | 1,220 | 1,271 | 38 | +3.08% | 7,800 | 991만 |
| 2026-07-24 | 1,225 | 1,275 | 1,221 | 1,233 | 12 | +0.98% | 5,341 | 659만 |
| 2026-07-23 | 1,298 | 1,298 | 1,221 | 1,221 | -53 | -4.16% | 22,419 | 2,737만 |
| 2026-07-22 | 1,361 | 1,372 | 1,273 | 1,274 | -46 | -3.48% | 22,981 | 2,928만 |
| 2026-07-21 | 1,364 | 1,364 | 1,320 | 1,320 | -44 | -3.23% | 17,288 | 2,282만 |
| 2026-07-20 | 1,423 | 1,423 | 1,360 | 1,364 | -57 | -4.01% | 13,698 | 1,868만 |
| 2026-07-16 | 1,470 | 1,470 | 1,380 | 1,421 | 1 | +0.07% | 28,059 | 3,987만 |
| 2026-07-15 | 1,390 | 1,475 | 1,390 | 1,420 | 0 | 0.00% | 29,623 | 4,206만 |
| 2026-07-14 | 1,388 | 1,425 | 1,330 | 1,420 | 20 | +1.43% | 54,177 | 7,693만 |
| 2026-07-13 | 1,400 | 1,447 | 1,345 | 1,400 | 0 | 0.00% | 22,174 | 3,104만 |
| 2026-07-10 | 1,433 | 1,433 | 1,381 | 1,400 | -45 | -3.11% | 14,235 | 1,993만 |
| 2026-07-09 | 1,352 | 1,450 | 1,348 | 1,445 | 57 | +4.11% | 33,247 | 4,804만 |
| 2026-07-08 | 1,379 | 1,599 | 1,352 | 1,388 | 9 | +0.65% | 82,361 | 1.14억 |
| 2026-07-07 | 1,395 | 1,425 | 1,357 | 1,379 | -28 | -1.99% | 8,574 | 1,182만 |
| 2026-07-06 | 1,390 | 1,470 | 1,377 | 1,407 | 2 | +0.14% | 5,130 | 722만 |
| 2026-07-03 | 1,495 | 1,500 | 1,400 | 1,405 | -67 | -4.55% | 6,028 | 847만 |
| 2026-07-02 | 1,548 | 1,563 | 1,450 | 1,472 | -76 | -4.91% | 20,221 | 2,977만 |
| 2026-07-01 | 1,544 | 1,591 | 1,544 | 1,548 | 4 | +0.26% | 12,130 | 1,878만 |
| 2026-06-30 | 1,475 | 1,589 | 1,471 | 1,544 | 73 | +4.96% | 40,491 | 6,252만 |
| 2026-06-29 | 1,375 | 1,474 | 1,375 | 1,471 | 30 | +2.08% | 23,637 | 3,477만 |
| 2026-06-26 | 1,439 | 1,450 | 1,340 | 1,441 | 2 | +0.14% | 209,723 | 3.02억 |
| 2026-06-25 | 1,400 | 1,440 | 1,390 | 1,439 | 39 | +2.79% | 52,803 | 7,598만 |
| 2026-06-24 | 1,380 | 1,435 | 1,341 | 1,400 | 36 | +2.64% | 73,729 | 1.03억 |
| 2026-06-23 | 1,340 | 1,415 | 1,325 | 1,364 | 16 | +1.19% | 194,829 | 2.66억 |
| 2026-06-22 | 1,322 | 1,395 | 1,322 | 1,348 | 11 | +0.82% | 72,286 | 9,744만 |
| 2026-06-19 | 1,310 | 1,348 | 1,303 | 1,337 | 28 | +2.14% | 115,371 | 1.54억 |
| 2026-06-18 | 1,313 | 1,345 | 1,309 | 1,309 | -4 | -0.30% | 137,426 | 1.8억 |
| 2026-06-17 | 1,352 | 1,472 | 1,313 | 1,313 | -35 | -2.60% | 401,115 | 5.27억 |
| 2026-06-16 | 1,650 | 1,650 | 1,341 | 1,348 | 1,016 | +306.02% | 453,401 | 6.11억 |
| 2026-05-11 | 340 | 342 | 326 | 332 | -8 | -2.35% | 411,960 | 1.37억 |
| 2026-05-08 | 352 | 370 | 333 | 340 | -9 | -2.44% | 720,760 | 2.45억 |
| 2026-05-07 | 378 | 405 | 307 | 349 | -152 | -30.39% | 2,127,770 | 7.42억 |
| 2026-04-16 | 503 | 504 | 497 | 501 | -3 | -0.50% | 515,400 | 2.58억 |
| 2026-04-15 | 530 | 530 | 494 | 503 | -14 | -2.66% | 724,753 | 3.65억 |
| 2026-04-14 | 490 | 563 | 484 | 517 | 39 | +8.25% | 3,486,636 | 18.02억 |
| 2026-04-13 | 479 | 479 | 473 | 478 | -1 | -0.26% | 161,316 | 7,703만 |
| 2026-04-10 | 481 | 481 | 475 | 479 | 0 | 0.00% | 99,475 | 4,762만 |
| 2026-04-09 | 478 | 481 | 475 | 479 | 1 | +0.13% | 85,059 | 4,072만 |
| 2026-04-08 | 481 | 488 | 469 | 478 | 1 | +0.13% | 552,998 | 2.64억 |
| 2026-04-07 | 492 | 495 | 478 | 478 | -14 | -2.92% | 140,155 | 6,692만 |
| 2026-04-06 | 493 | 496 | 484 | 492 | -1 | -0.13% | 54,324 | 2,672만 |
| 2026-04-03 | 499 | 499 | 487 | 493 | -2 | -0.38% | 121,579 | 5,988만 |
| 2026-04-02 | 499 | 504 | 489 | 494 | -6 | -1.13% | 78,345 | 3,873만 |
| 2026-04-01 | 503 | 506 | 497 | 500 | 1 | +0.25% | 79,200 | 3,960만 |
| 2026-03-31 | 501 | 504 | 491 | 499 | -3 | -0.50% | 87,096 | 4,344만 |
| 2026-03-30 | 530 | 530 | 489 | 501 | 0 | 0.00% | 98,982 | 4,961만 |
| 2026-03-27 | 494 | 525 | 491 | 501 | 12 | +2.43% | 285,998 | 1.43억 |
| 2026-03-26 | 489 | 493 | 483 | 489 | 1 | +0.13% | 82,996 | 4,062만 |
| 2026-03-25 | 489 | 500 | 487 | 489 | -1 | -0.26% | 45,660 | 2,232만 |
| 2026-03-24 | 490 | 505 | 486 | 490 | 4 | +0.90% | 67,192 | 3,292만 |
| 2026-03-23 | 494 | 496 | 482 | 486 | -13 | -2.63% | 62,011 | 3,011만 |
| 2026-03-20 | 494 | 500 | 491 | 499 | 5 | +1.01% | 84,073 | 4,193만 |
| 2026-03-19 | 498 | 501 | 491 | 494 | -3 | -0.63% | 94,446 | 4,663만 |
| 2026-03-18 | 504 | 509 | 497 | 497 | -8 | -1.49% | 205,276 | 1.02억 |
| 2026-03-17 | 504 | 516 | 500 | 504 | 1 | +0.12% | 216,732 | 1.09억 |
| 2026-03-16 | 500 | 515 | 476 | 504 | 6 | +1.13% | 383,385 | 1.93억 |
| 2026-03-13 | 506 | 506 | 484 | 498 | -4 | -0.87% | 64,792 | 3,227만 |
| 2026-03-12 | 490 | 524 | 489 | 503 | 13 | +2.68% | 95,780 | 4,813만 |
| 2026-03-11 | 483 | 492 | 474 | 489 | 6 | +1.29% | 108,376 | 5,304만 |
| 2026-03-10 | 468 | 484 | 463 | 483 | 15 | +3.20% | 132,289 | 6,391만 |
| 2026-03-09 | 490 | 490 | 468 | 468 | -22 | -4.46% | 162,411 | 7,603만 |
| 2026-03-06 | 491 | 495 | 481 | 490 | -1 | -0.13% | 117,608 | 5,763만 |
| 2026-03-05 | 486 | 520 | 486 | 491 | 0 | 0.00% | 287,872 | 1.41억 |
| 2026-03-04 | 505 | 505 | 477 | 491 | -14 | -2.85% | 622,240 | 3.05억 |
| 2026-03-03 | 515 | 524 | 504 | 505 | -10 | -1.94% | 395,153 | 2억 |
| 2026-02-27 | 520 | 529 | 514 | 515 | -6 | -1.08% | 448,923 | 2.31억 |
| 2026-02-26 | 529 | 529 | 518 | 521 | -8 | -1.54% | 301,924 | 1.57억 |
| 2026-02-25 | 533 | 537 | 509 | 529 | 1 | +0.24% | 470,460 | 2.49억 |
| 2026-02-24 | 551 | 562 | 517 | 528 | -4 | -0.71% | 737,753 | 3.89억 |
| 2026-02-23 | 509 | 538 | 509 | 531 | 22 | +4.29% | 480,752 | 2.55억 |
| 2026-02-20 | 519 | 521 | 504 | 509 | -10 | -1.93% | 355,467 | 1.81억 |
| 2026-02-19 | 493 | 533 | 481 | 519 | 24 | +4.92% | 1,148,152 | 5.96억 |
| 2026-02-13 | 513 | 514 | 491 | 495 | -21 | -4.00% | 2,069,272 | 10.24억 |
| 2026-02-12 | 543 | 641 | 503 | 516 | 23 | +4.56% | 31,667,027 | 163억 |
| 2026-02-11 | 491 | 495 | 489 | 493 | 3 | +0.51% | 309,849 | 1.53억 |
| 2026-02-10 | 494 | 494 | 488 | 491 | 4 | +0.77% | 149,358 | 7,328만 |
| 2026-02-09 | 499 | 500 | 476 | 487 | 0 | 0.00% | 165,585 | 8,062만 |
| 2026-02-06 | 490 | 496 | 476 | 487 | -3 | -0.64% | 209,433 | 1.02억 |
| 2026-02-05 | 490 | 499 | 469 | 490 | 9 | +1.95% | 447,811 | 2.19억 |
| 2026-02-04 | 489 | 497 | 456 | 481 | 15 | +3.22% | 628,092 | 3.02억 |
| 2026-02-03 | 479 | 479 | 436 | 466 | -24 | -4.97% | 2,761,428 | 12.86억 |
| 2026-02-02 | 515 | 516 | 488 | 490 | — | — | 562,844 | 2.76억 |