에코글로우
159910KOSDAQ3,060원-50 (-1.61%)전일 종가 2026-09-18
52주 위치
2,3355,75021%신고가 대비 -46.78%
관심종목·메모는 로그인 후 사용
| 1개월 | 3개월 | 6개월 | YTD | 1년 | 3년 | 5년 |
|---|---|---|---|---|---|---|
| -3.5% | -7.0% | -5.3% | -13.1% | -8.4% | — | — |
| 일자▼ | 시가 | 고가 | 저가 | 종가 | 전일비 | 등락률 | 거래량 | 거래대금(근사) |
|---|---|---|---|---|---|---|---|---|
| 2026-09-18 | 3,125 | 3,150 | 3,010 | 3,060 | -50 | -1.61% | 4,437 | 1,358만 |
| 2026-09-17 | 3,100 | 3,150 | 3,100 | 3,110 | -45 | -1.43% | 1,795 | 558만 |
| 2026-09-16 | 3,150 | 3,200 | 3,055 | 3,155 | 5 | +0.16% | 879 | 277만 |
| 2026-09-15 | 3,145 | 3,190 | 3,100 | 3,150 | 5 | +0.16% | 11,484 | 3,617만 |
| 2026-09-14 | 3,135 | 3,155 | 3,095 | 3,145 | 10 | +0.32% | 469 | 148만 |
| 2026-09-11 | 3,200 | 3,200 | 3,085 | 3,135 | -65 | -2.03% | 4,958 | 1,554만 |
| 2026-09-10 | 3,125 | 3,200 | 3,110 | 3,200 | 50 | +1.59% | 8,316 | 2,661만 |
| 2026-09-09 | 3,170 | 3,195 | 3,050 | 3,150 | -20 | -0.63% | 2,740 | 863만 |
| 2026-09-08 | 3,200 | 3,200 | 3,160 | 3,170 | -30 | -0.94% | 1,683 | 534만 |
| 2026-09-07 | 3,160 | 3,200 | 3,135 | 3,200 | 15 | +0.47% | 3,761 | 1,204만 |
| 2026-09-04 | 3,195 | 3,200 | 3,155 | 3,185 | -10 | -0.31% | 353 | 112만 |
| 2026-09-03 | 3,200 | 3,200 | 3,015 | 3,195 | 15 | +0.47% | 9,879 | 3,156만 |
| 2026-09-02 | 3,220 | 3,245 | 3,145 | 3,180 | -20 | -0.63% | 26,836 | 8,534만 |
| 2026-09-01 | 3,175 | 3,200 | 3,160 | 3,200 | 25 | +0.79% | 3,272 | 1,047만 |
| 2026-08-31 | 3,200 | 3,200 | 3,135 | 3,175 | -15 | -0.47% | 1,543 | 490만 |
| 2026-08-28 | 3,260 | 3,260 | 3,180 | 3,190 | -80 | -2.45% | 1,885 | 601만 |
| 2026-08-27 | 3,265 | 3,305 | 3,140 | 3,270 | 0 | 0.00% | 41,756 | 1.37억 |
| 2026-08-26 | 3,165 | 3,270 | 3,085 | 3,270 | 105 | +3.32% | 8,048 | 2,632만 |
| 2026-08-25 | 3,155 | 3,165 | 3,100 | 3,165 | -15 | -0.47% | 1,697 | 537만 |
| 2026-08-24 | 3,135 | 3,180 | 3,070 | 3,180 | 45 | +1.44% | 6,355 | 2,021만 |
| 2026-08-21 | 3,155 | 3,160 | 3,100 | 3,135 | -25 | -0.79% | 981 | 308만 |
| 2026-08-20 | 3,105 | 3,165 | 3,105 | 3,160 | -35 | -1.10% | 2,911 | 920만 |
| 2026-08-19 | 3,140 | 3,200 | 3,035 | 3,195 | 25 | +0.79% | 6,190 | 1,978만 |
| 2026-08-18 | 3,175 | 3,190 | 3,150 | 3,170 | -5 | -0.16% | 5,333 | 1,691만 |
| 2026-08-14 | 3,195 | 3,205 | 3,170 | 3,175 | -30 | -0.94% | 9,734 | 3,091만 |
| 2026-08-13 | 3,255 | 3,255 | 3,170 | 3,205 | -75 | -2.29% | 7,669 | 2,458만 |
| 2026-08-12 | 3,220 | 3,280 | 3,155 | 3,280 | 60 | +1.86% | 22,889 | 7,508만 |
| 2026-08-11 | 3,335 | 3,335 | 3,200 | 3,220 | -120 | -3.59% | 5,643 | 1,817만 |
| 2026-08-10 | 3,385 | 3,385 | 3,125 | 3,340 | 140 | +4.38% | 32,780 | 1.09억 |
| 2026-08-07 | 3,150 | 3,200 | 3,095 | 3,200 | 65 | +2.07% | 7,400 | 2,368만 |
| 2026-08-06 | 3,155 | 3,175 | 3,100 | 3,135 | -30 | -0.95% | 3,477 | 1,090만 |
| 2026-08-05 | 3,160 | 3,185 | 3,120 | 3,165 | 0 | 0.00% | 4,187 | 1,325만 |
| 2026-08-04 | 3,150 | 3,200 | 3,145 | 3,165 | -15 | -0.47% | 5,289 | 1,674만 |
| 2026-08-03 | 3,180 | 3,190 | 3,090 | 3,180 | -20 | -0.63% | 4,684 | 1,490만 |
| 2026-07-31 | 3,195 | 3,205 | 3,060 | 3,200 | 115 | +3.73% | 15,384 | 4,923만 |
| 2026-07-30 | 3,035 | 3,110 | 2,995 | 3,085 | -25 | -0.80% | 17,016 | 5,249만 |
| 2026-07-29 | 3,070 | 3,180 | 3,070 | 3,110 | -80 | -2.51% | 10,375 | 3,227만 |
| 2026-07-28 | 3,115 | 3,200 | 3,020 | 3,190 | 50 | +1.59% | 11,248 | 3,588만 |
| 2026-07-27 | 3,220 | 3,220 | 3,070 | 3,140 | -80 | -2.48% | 17,362 | 5,452만 |
| 2026-07-24 | 3,200 | 3,230 | 3,130 | 3,220 | -160 | -4.73% | 17,305 | 5,572만 |
| 2026-07-23 | 3,470 | 3,470 | 3,080 | 3,380 | 150 | +4.64% | 31,476 | 1.06억 |
| 2026-07-22 | 3,070 | 3,230 | 3,025 | 3,230 | 170 | +5.56% | 29,054 | 9,384만 |
| 2026-07-21 | 3,095 | 3,380 | 3,000 | 3,060 | -30 | -0.97% | 17,250 | 5,279만 |
| 2026-07-20 | 3,140 | 3,280 | 3,005 | 3,090 | -45 | -1.44% | 12,109 | 3,742만 |
| 2026-07-16 | 3,115 | 3,135 | 3,015 | 3,135 | 25 | +0.80% | 14,281 | 4,477만 |
| 2026-07-15 | 3,100 | 3,160 | 3,075 | 3,110 | -40 | -1.27% | 7,037 | 2,189만 |
| 2026-07-14 | 3,215 | 3,215 | 3,100 | 3,150 | -40 | -1.25% | 8,796 | 2,771만 |
| 2026-07-13 | 3,445 | 3,445 | 3,120 | 3,190 | -265 | -7.67% | 15,038 | 4,797만 |
| 2026-07-10 | 3,170 | 3,485 | 2,955 | 3,455 | 335 | +10.74% | 81,101 | 2.8억 |
| 2026-07-09 | 2,900 | 3,160 | 2,790 | 3,120 | 200 | +6.85% | 33,750 | 1.05억 |
| 2026-07-08 | 2,835 | 2,925 | 2,760 | 2,920 | 30 | +1.04% | 11,983 | 3,499만 |
| 2026-07-07 | 2,930 | 2,930 | 2,785 | 2,890 | -60 | -2.03% | 10,022 | 2,896만 |
| 2026-07-06 | 2,920 | 3,025 | 2,790 | 2,950 | 5 | +0.17% | 11,608 | 3,424만 |
| 2026-07-03 | 2,900 | 3,000 | 2,860 | 2,945 | -25 | -0.84% | 3,563 | 1,049만 |
| 2026-07-02 | 2,925 | 2,985 | 2,805 | 2,970 | 35 | +1.19% | 15,402 | 4,574만 |
| 2026-07-01 | 3,110 | 3,120 | 2,910 | 2,935 | -265 | -8.28% | 16,806 | 4,933만 |
| 2026-06-30 | 2,975 | 3,200 | 2,755 | 3,200 | 225 | +7.56% | 26,203 | 8,385만 |
| 2026-06-29 | 2,810 | 2,975 | 2,685 | 2,975 | 145 | +5.12% | 24,122 | 7,176만 |
| 2026-06-26 | 2,920 | 2,920 | 2,705 | 2,830 | -120 | -4.07% | 19,626 | 5,554만 |
| 2026-06-25 | 2,970 | 2,970 | 2,765 | 2,950 | -45 | -1.50% | 11,267 | 3,324만 |
| 2026-06-24 | 2,800 | 3,000 | 2,715 | 2,995 | -5 | -0.17% | 41,283 | 1.24억 |
| 2026-06-23 | 2,785 | 3,000 | 2,615 | 3,000 | 20 | +0.67% | 42,711 | 1.28억 |
| 2026-06-22 | 3,120 | 3,145 | 2,815 | 2,980 | -140 | -4.49% | 9,849 | 2,935만 |
| 2026-06-19 | 3,250 | 3,250 | 3,020 | 3,120 | -170 | -5.17% | 32,282 | 1.01억 |
| 2026-06-18 | 3,190 | 3,300 | 3,025 | 3,290 | 80 | +2.49% | 16,328 | 5,372만 |
| 2026-06-17 | 3,280 | 3,280 | 3,130 | 3,210 | -90 | -2.73% | 10,666 | 3,424만 |
| 2026-06-16 | 3,155 | 3,465 | 2,980 | 3,300 | 120 | +3.77% | 17,564 | 5,796만 |
| 2026-06-15 | 3,275 | 3,280 | 3,055 | 3,180 | -90 | -2.75% | 5,774 | 1,836만 |
| 2026-06-12 | 3,060 | 3,270 | 2,935 | 3,270 | 300 | +10.10% | 15,277 | 4,996만 |
| 2026-06-11 | 2,920 | 2,990 | 2,820 | 2,970 | 65 | +2.24% | 12,780 | 3,796만 |
| 2026-06-10 | 3,200 | 3,200 | 2,900 | 2,905 | -295 | -9.22% | 8,567 | 2,489만 |
| 2026-06-09 | 3,300 | 3,300 | 2,900 | 3,200 | 0 | 0.00% | 31,877 | 1.02억 |
| 2026-06-08 | 3,035 | 3,200 | 2,740 | 3,200 | 160 | +5.26% | 23,932 | 7,658만 |
| 2026-06-05 | 3,130 | 3,315 | 2,910 | 3,040 | 0 | 0.00% | 15,002 | 4,561만 |
| 2026-06-04 | 3,145 | 3,145 | 3,025 | 3,040 | -130 | -4.10% | 5,553 | 1,688만 |
| 2026-06-02 | 3,280 | 3,280 | 2,880 | 3,170 | -15 | -0.47% | 46,768 | 1.48억 |
| 2026-06-01 | 3,500 | 3,505 | 3,145 | 3,185 | -315 | -9.00% | 36,117 | 1.15억 |
| 2026-05-29 | 3,460 | 3,500 | 3,205 | 3,500 | 0 | 0.00% | 26,736 | 9,358만 |
| 2026-05-28 | 3,235 | 3,500 | 3,100 | 3,500 | 265 | +8.19% | 31,806 | 1.11억 |
| 2026-05-27 | 3,385 | 3,385 | 3,200 | 3,235 | -135 | -4.01% | 27,415 | 8,869만 |
| 2026-05-26 | 3,520 | 3,575 | 3,360 | 3,370 | -150 | -4.26% | 24,743 | 8,338만 |
| 2026-05-22 | 3,600 | 3,615 | 3,365 | 3,520 | -80 | -2.22% | 56,847 | 2억 |
| 2026-05-21 | 3,665 | 3,780 | 3,360 | 3,600 | -85 | -2.31% | 161,853 | 5.83억 |
| 2026-05-20 | 3,155 | 4,005 | 3,155 | 3,685 | 530 | +16.80% | 388,869 | 14.33억 |
| 2026-05-19 | 3,275 | 3,275 | 3,120 | 3,155 | -145 | -4.39% | 10,846 | 3,422만 |
| 2026-05-18 | 3,350 | 3,600 | 3,120 | 3,300 | -50 | -1.49% | 17,087 | 5,639만 |
| 2026-05-15 | 3,600 | 3,940 | 3,280 | 3,350 | -75 | -2.19% | 50,484 | 1.69억 |
| 2026-05-14 | 3,320 | 3,655 | 3,275 | 3,425 | 200 | +6.20% | 60,797 | 2.08억 |
| 2026-05-13 | 3,560 | 3,560 | 3,110 | 3,225 | -360 | -10.04% | 54,720 | 1.76억 |
| 2026-05-12 | 3,785 | 4,000 | 3,465 | 3,585 | -320 | -8.19% | 101,523 | 3.64억 |
| 2026-05-11 | 3,480 | 3,990 | 2,910 | 3,905 | 425 | +12.21% | 157,633 | 6.16억 |
| 2026-05-08 | 3,870 | 4,120 | 3,160 | 3,480 | -520 | -13.00% | 176,203 | 6.13억 |
| 2026-04-08 | 3,575 | 4,000 | 3,550 | 4,000 | 410 | +11.42% | 123,398 | 4.94억 |
| 2026-04-07 | 3,550 | 3,885 | 3,550 | 3,590 | 40 | +1.13% | 68,445 | 2.46억 |
| 2026-04-06 | 3,645 | 3,860 | 3,415 | 3,550 | -95 | -2.61% | 32,004 | 1.14억 |
| 2026-04-03 | 3,530 | 3,700 | 3,460 | 3,645 | 190 | +5.50% | 26,102 | 9,514만 |
| 2026-04-02 | 3,620 | 3,620 | 3,455 | 3,455 | -160 | -4.43% | 17,337 | 5,990만 |
| 2026-04-01 | 3,550 | 3,625 | 3,500 | 3,615 | 30 | +0.84% | 11,949 | 4,320만 |
| 2026-03-31 | 3,540 | 3,650 | 3,335 | 3,585 | 15 | +0.42% | 42,144 | 1.51억 |
| 2026-03-30 | 3,750 | 3,885 | 3,445 | 3,570 | -120 | -3.25% | 49,999 | 1.78억 |
| 2026-03-27 | 3,715 | 3,900 | 3,600 | 3,690 | 0 | 0.00% | 19,271 | 7,111만 |
| 2026-03-26 | 3,780 | 3,820 | 3,640 | 3,690 | -100 | -2.64% | 28,305 | 1.04억 |
| 2026-03-25 | 3,725 | 3,825 | 3,540 | 3,790 | 15 | +0.40% | 47,241 | 1.79억 |
| 2026-03-24 | 3,485 | 3,775 | 3,295 | 3,775 | 255 | +7.24% | 88,220 | 3.33억 |
| 2026-03-23 | 3,370 | 3,520 | 3,225 | 3,520 | 145 | +4.30% | 60,577 | 2.13억 |
| 2026-03-20 | 3,145 | 3,375 | 3,145 | 3,375 | 230 | +7.31% | 24,756 | 8,355만 |
| 2026-03-19 | 3,230 | 3,230 | 3,065 | 3,145 | -85 | -2.63% | 11,021 | 3,466만 |
| 2026-03-18 | 3,390 | 3,390 | 3,190 | 3,230 | -160 | -4.72% | 31,169 | 1.01억 |
| 2026-03-17 | 3,520 | 3,520 | 3,370 | 3,390 | -130 | -3.69% | 24,435 | 8,283만 |
| 2026-03-16 | 3,490 | 3,575 | 3,330 | 3,520 | 20 | +0.57% | 40,486 | 1.43억 |
| 2026-03-13 | 3,350 | 3,500 | 3,130 | 3,500 | 110 | +3.24% | 67,449 | 2.36억 |
| 2026-03-12 | 3,400 | 3,400 | 3,050 | 3,390 | 170 | +5.28% | 43,365 | 1.47억 |
| 2026-03-11 | 3,020 | 3,220 | 2,890 | 3,220 | 180 | +5.92% | 46,619 | 1.5억 |
| 2026-03-10 | 3,090 | 3,490 | 3,015 | 3,040 | -40 | -1.30% | 138,432 | 4.21억 |
| 2026-03-09 | 3,025 | 3,095 | 2,915 | 3,080 | 55 | +1.82% | 54,920 | 1.69억 |
| 2026-03-06 | 3,055 | 3,135 | 2,950 | 3,025 | -30 | -0.98% | 32,260 | 9,759만 |
| 2026-03-05 | 2,905 | 3,095 | 2,905 | 3,055 | 160 | +5.53% | 77,518 | 2.37억 |
| 2026-03-04 | 2,860 | 3,035 | 2,855 | 2,895 | -90 | -3.02% | 114,821 | 3.32억 |
| 2026-03-03 | 3,100 | 3,150 | 2,880 | 2,985 | -140 | -4.48% | 82,598 | 2.47억 |
| 2026-02-27 | 2,910 | 3,225 | 2,860 | 3,125 | — | — | 213,862 | 6.68억 |
출처 yfinance (비공식)· 기준일 2026-09-18· 갱신 2026-09-19 22:03· 일봉 종가 기준 · 거래대금 = 거래량 × 종가(근사)