에코프로비엠

247540UNKNOWN

104,900원+2,200 (+2.14%)전일 종가 2026-09-18

52주 위치

88,300260,00010%신고가 대비 -59.65%

시가총액: 10.3조10조 2,624억
PER: 310.36
PBR: 5.72
EPS(TTM): 338원
BPS: 18,350원
배당수익률: 0.10%
자사주비율: 0.01%
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 종가104,900원

시가총액10조 2,624억

52주 최고260,000원

52주 최저88,300원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-3.8%	-39.1%	-46.6%	-28.4%	-13.7%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	104,800	105,600	103,600	104,900	2,200	+2.14%	347,634	365억
2026-09-17	104,600	105,300	102,200	102,700	-1,400	-1.34%	269,664	277억
2026-09-16	105,000	107,000	103,100	104,100	-2,900	-2.71%	259,693	270억
2026-09-15	104,100	107,900	102,900	107,000	3,100	+2.98%	235,071	252억
2026-09-14	107,400	107,700	103,100	103,900	-6,400	-5.80%	378,726	393억
2026-09-11	114,000	114,800	109,700	110,300	-8,400	-7.08%	586,437	647억
2026-09-10	112,000	118,700	109,300	118,700	3,800	+3.31%	524,969	623억
2026-09-09	104,900	115,200	104,900	114,900	10,100	+9.64%	457,164	525억
2026-09-08	108,700	110,700	104,700	104,800	-1,900	-1.78%	250,745	263억
2026-09-07	107,600	107,700	105,500	106,700	700	+0.66%	152,906	163억
2026-09-04	107,500	109,300	105,100	106,000	-500	-0.47%	268,846	285억
2026-09-03	108,300	109,500	103,400	106,500	44	+0.04%	348,467	371억
2026-09-02	110,004	114,341	106,456	106,456	-8,083	-7.06%	589,722	628억
2026-09-01	118,974	119,072	112,665	114,538	-4,534	-3.81%	456,458	523억
2026-08-31	114,341	119,368	112,468	119,072	2,563	+2.20%	545,540	650억
2026-08-28	115,524	117,397	112,961	116,510	197	+0.17%	287,334	335억
2026-08-27	109,413	116,608	109,314	116,313	6,407	+5.83%	540,901	629억
2026-08-26	109,807	110,595	106,948	109,905	-986	-0.89%	259,102	285억
2026-08-25	112,567	114,834	106,850	110,891	-6,109	-5.22%	400,344	444억
2026-08-24	106,600	117,700	106,600	117,000	11,400	+10.80%	653,003	764억
2026-08-21	110,600	111,000	105,000	105,600	-8,500	-7.45%	317,914	336억
2026-08-20	112,700	116,000	111,500	114,100	4,300	+3.92%	286,385	327억
2026-08-19	104,900	111,600	103,800	109,800	700	+0.64%	276,389	303억
2026-08-18	115,200	115,700	108,100	109,100	-7,600	-6.51%	448,406	489억
2026-08-14	115,800	120,200	112,900	116,700	2,200	+1.92%	345,739	403억
2026-08-13	114,800	116,800	111,700	114,500	100	+0.09%	384,619	440억
2026-08-12	110,100	114,400	107,500	114,400	4,600	+4.19%	297,511	340억
2026-08-11	114,000	116,600	108,100	109,800	-5,000	-4.36%	442,475	486억
2026-08-10	107,900	115,400	105,600	114,800	7,800	+7.29%	477,817	549억
2026-08-07	106,700	111,700	100,600	107,000	4,500	+4.39%	505,842	541억
2026-08-06	100,400	104,400	98,300	102,500	800	+0.79%	397,836	408억
2026-08-05	105,000	106,200	100,500	101,700	-800	-0.78%	454,007	462억
2026-08-04	97,100	103,800	97,100	102,500	5,700	+5.89%	556,835	571억
2026-08-03	98,700	100,700	90,400	96,800	-6,700	-6.47%	649,492	629억
2026-07-31	101,600	105,200	98,000	103,500	7,000	+7.25%	497,654	515억
2026-07-30	90,300	102,700	90,300	96,500	3,900	+4.21%	534,615	516억
2026-07-29	102,300	104,800	88,300	92,600	-9,200	-9.04%	583,750	541억
2026-07-28	106,400	107,800	99,600	101,800	-8,700	-7.87%	319,884	326억
2026-07-27	113,400	113,400	108,000	110,500	2,200	+2.03%	280,334	310억
2026-07-24	114,700	115,200	108,100	108,300	-9,900	-8.38%	308,723	334억
2026-07-23	108,100	118,400	107,000	118,200	10,700	+9.95%	353,716	418억
2026-07-22	109,500	113,000	107,500	107,500	1,600	+1.51%	300,529	323억
2026-07-21	103,000	107,300	101,600	105,900	1,800	+1.73%	288,501	306억
2026-07-20	109,900	110,600	103,100	104,100	-8,300	-7.38%	314,459	327억
2026-07-16	120,000	121,500	111,700	112,400	-8,500	-7.03%	290,976	327억
2026-07-15	116,100	124,000	116,100	120,900	8,300	+7.37%	426,284	515억
2026-07-14	118,700	120,700	108,100	112,600	-7,200	-6.01%	494,046	556억
2026-07-13	123,000	126,900	117,800	119,800	-1,800	-1.48%	571,074	684억
2026-07-10	113,800	123,400	113,800	121,600	10,100	+9.06%	565,475	688억
2026-07-09	113,300	117,900	109,400	111,500	-1,100	-0.98%	780,559	870억
2026-07-08	117,500	119,800	111,900	112,600	-7,600	-6.32%	516,352	581억
2026-07-07	120,600	125,700	117,500	120,200	-1,500	-1.23%	486,586	585억
2026-07-06	124,500	125,200	117,300	121,700	-2,700	-2.17%	388,813	473억
2026-07-03	123,000	125,300	115,300	124,400	-1,100	-0.88%	581,378	723억
2026-07-02	129,800	130,800	122,600	125,500	-7,200	-5.43%	661,857	831억
2026-07-01	134,300	142,500	129,500	132,700	-9,800	-6.88%	1,507,199	2,000억
2026-06-30	154,600	154,600	142,500	142,500	-12,000	-7.77%	984,155	1,402억
2026-06-29	133,000	156,500	132,400	154,500	20,800	+15.56%	952,726	1,472억
2026-06-26	142,300	143,900	129,600	133,700	-10,300	-7.15%	797,620	1,066억
2026-06-25	152,200	156,200	142,900	144,000	-8,500	-5.57%	536,834	773억
2026-06-24	150,200	156,500	146,000	152,500	1,600	+1.06%	521,863	796억
2026-06-23	165,400	170,800	150,400	150,900	-15,800	-9.48%	683,987	1,032억
2026-06-22	169,400	171,500	162,600	166,700	-2,700	-1.59%	480,379	801억
2026-06-19	171,400	175,600	164,700	169,400	-2,900	-1.68%	905,391	1,534억
2026-06-18	178,300	179,400	170,200	172,300	-7,700	-4.28%	516,097	889억
2026-06-17	182,600	183,100	177,000	180,000	500	+0.28%	361,009	650억
2026-06-16	185,900	186,400	179,100	179,500	-7,000	-3.75%	472,518	848억
2026-06-15	178,400	186,500	176,900	186,500	16,500	+9.71%	510,682	952억
2026-06-12	172,200	178,600	168,100	170,000	5,700	+3.47%	642,248	1,092억
2026-06-11	159,900	164,300	155,500	164,300	-200	-0.12%	898,577	1,476억
2026-06-10	166,000	172,700	161,000	164,500	-3,100	-1.85%	95	1,563만
2026-06-09	161,900	171,800	160,500	167,600	7,900	+4.95%	663,769	1,112억
2026-06-08	170,000	171,400	158,500	159,700	-20,400	-11.33%	651,414	1,040억
2026-06-05	197,500	198,000	180,100	180,100	-17,300	-8.76%	772,457	1,391억
2026-06-04	201,500	209,000	196,200	197,400	-600	-0.30%	656,199	1,295억
2026-06-02	203,500	218,000	197,900	198,000	-9,000	-4.35%	867,237	1,717억
2026-06-01	215,000	215,000	205,000	207,000	-10,000	-4.61%	662,016	1,370억
2026-05-29	217,500	217,500	210,000	217,000	-1,500	-0.69%	1,318,811	2,862억
2026-05-28	222,500	223,000	206,500	218,500	5,000	+2.34%	771,344	1,685억
2026-05-27	218,000	227,500	213,000	213,500	-6,500	-2.95%	659,252	1,408억
2026-05-26	225,000	235,500	218,000	220,000	4,000	+1.85%	920,419	2,025억
2026-05-22	200,000	219,750	200,000	216,000	21,000	+10.77%	1,141,061	2,465억
2026-05-21	183,700	199,400	182,100	195,000	18,300	+10.36%	560,937	1,094억
2026-05-20	181,000	182,800	174,900	176,700	-5,700	-3.13%	557,955	986억
2026-05-19	192,000	196,600	181,500	182,400	-8,000	-4.20%	580,567	1,059억
2026-05-18	191,000	194,500	184,100	190,400	-100	-0.05%	577,686	1,100억
2026-05-15	208,000	215,500	188,200	190,500	-18,500	-8.85%	825,029	1,572억
2026-05-14	205,500	209,000	195,100	209,000	11,900	+6.04%	807,776	1,688억
2026-05-13	203,000	205,000	194,700	197,100	-8,400	-4.09%	666,130	1,313억
2026-05-12	223,500	227,000	203,000	205,500	-16,500	-7.43%	992,424	2,039억
2026-05-11	236,500	236,500	218,500	222,000	-15,500	-6.53%	829,855	1,842억
2026-05-08	235,500	243,500	228,000	237,500	2,000	+0.85%	629,179	1,494억
2026-05-07	229,500	243,500	225,500	235,500	7,000	+3.06%	1,140,239	2,685억
2026-05-06	218,000	229,500	214,000	228,500	13,000	+6.03%	974,039	2,226억
2026-05-04	211,500	218,000	210,000	215,500	9,500	+4.61%	597,043	1,287억
2026-04-30	214,000	214,000	206,000	206,000	-6,500	-3.06%	496,622	1,023억
2026-04-29	211,000	219,000	207,500	212,500	-1,000	-0.47%	589,037	1,252억
2026-04-28	211,000	216,000	209,000	213,500	6,000	+2.89%	500,672	1,069억
2026-04-27	208,500	210,500	205,000	207,500	-500	-0.24%	345,978	718억
2026-04-24	207,500	209,500	204,000	208,000	2,500	+1.22%	388,962	809억
2026-04-23	219,000	219,500	203,500	205,500	-12,500	-5.73%	704,169	1,447억
2026-04-22	222,500	222,500	212,500	218,000	-2,500	-1.13%	744,134	1,622억
2026-04-21	214,000	220,500	211,000	220,500	10,500	+5.00%	962,694	2,123억
2026-04-20	208,000	213,000	204,500	210,000	2,000	+0.96%	468,514	984억
2026-04-17	205,500	211,500	204,000	208,000	3,000	+1.46%	575,204	1,196억
2026-04-16	207,000	209,500	203,000	205,000	2,500	+1.23%	351,483	721억
2026-04-15	202,000	206,000	200,000	202,500	4,700	+2.38%	370,153	750억
2026-04-14	203,500	204,500	197,700	197,800	-1,200	-0.60%	306,781	607억
2026-04-13	201,500	204,500	199,000	199,000	-2,500	-1.24%	286,581	570억
2026-04-10	207,000	207,000	201,500	201,500	-4,500	-2.18%	267,837	540억
2026-04-09	207,500	209,750	200,000	206,000	-2,500	-1.20%	574,238	1,183억
2026-04-08	212,500	214,500	205,000	208,500	7,000	+3.47%	585,119	1,220억
2026-04-07	199,700	211,000	198,700	201,500	1,600	+0.80%	542,160	1,092억
2026-04-06	192,600	204,000	192,600	199,900	7,300	+3.79%	579,226	1,158억
2026-04-03	199,500	200,500	190,000	192,600	-4,300	-2.18%	470,485	906억
2026-04-02	202,500	211,000	193,700	196,900	-5,600	-2.77%	728,719	1,435억
2026-04-01	202,000	204,000	197,500	202,500	10,300	+5.36%	410,700	832억
2026-03-31	205,000	205,500	192,200	192,200	-11,300	-5.55%	603,090	1,159억
2026-03-30	196,500	206,000	196,300	203,500	1,000	+0.49%	404,454	823억
2026-03-27	193,900	206,000	188,700	202,500	—	—	499,114	1,011억

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