에코프로에이치엔

383310KOSDAQ

22,200원-400 (-1.77%)전일 종가 2026-09-18

52주 위치

20,00046,9008%신고가 대비 -52.67%

시가총액: 4,656억
PER: 29.56
PBR: 1.50
EPS(TTM): 751원
BPS: 14,790원
배당수익률: 0.90%
자사주비율: 0.05%
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 종가22,200원

시가총액4,656억

52주 최고46,900원

52주 최저20,000원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-8.6%	-33.4%	-28.5%	-7.7%	-11.0%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	22,800	23,200	22,200	22,200	-400	-1.77%	93,737	20.81억
2026-09-17	22,750	22,900	22,500	22,600	-100	-0.44%	36,262	8.2억
2026-09-16	22,950	23,250	22,650	22,700	-300	-1.30%	43,833	9.95억
2026-09-15	22,500	23,200	22,250	23,000	500	+2.22%	67,252	15.47억
2026-09-14	22,900	22,950	21,400	22,500	-600	-2.60%	90,292	20.32억
2026-09-11	22,700	23,950	22,650	23,100	-200	-0.86%	142,733	32.97억
2026-09-10	22,700	23,400	22,500	23,300	150	+0.65%	121,904	28.4억
2026-09-09	22,550	23,150	22,350	23,150	700	+3.12%	130,888	30.3억
2026-09-08	23,050	23,300	22,450	22,450	-300	-1.32%	113,450	25.47억
2026-09-07	23,150	23,200	22,750	22,750	-200	-0.87%	77,810	17.7억
2026-09-04	22,650	23,000	22,350	22,950	650	+2.91%	108,679	24.94억
2026-09-03	23,050	23,250	21,950	22,300	-500	-2.19%	152,323	33.97억
2026-09-02	23,350	24,150	22,700	22,800	-1,250	-5.20%	161,374	36.79억
2026-09-01	25,450	27,950	23,850	24,050	-1,300	-5.13%	662,389	159억
2026-08-31	25,800	25,850	24,400	25,350	-650	-2.50%	126,867	32.16억
2026-08-28	24,500	26,150	24,200	26,000	1,600	+6.56%	241,169	62.7억
2026-08-27	23,650	24,450	23,600	24,400	750	+3.17%	102,093	24.91억
2026-08-26	23,700	23,750	22,850	23,650	300	+1.28%	71,464	16.9억
2026-08-25	23,650	23,650	22,300	23,350	-300	-1.27%	96,926	22.63억
2026-08-24	22,650	23,900	22,650	23,650	1,450	+6.53%	153,001	36.18억
2026-08-21	23,600	23,600	22,200	22,200	-1,750	-7.31%	142,294	31.59억
2026-08-20	23,700	24,300	23,500	23,950	600	+2.57%	72,193	17.29억
2026-08-19	23,900	24,400	23,100	23,350	-950	-3.91%	85,614	19.99억
2026-08-18	25,800	25,800	23,800	24,300	-1,550	-6.00%	185,567	45.09억
2026-08-14	26,100	26,800	25,150	25,850	50	+0.19%	113,133	29.24억
2026-08-13	25,600	26,050	25,100	25,800	450	+1.78%	140,552	36.26억
2026-08-12	25,450	25,700	24,750	25,350	-100	-0.39%	115,876	29.37억
2026-08-11	25,700	26,100	25,100	25,450	-450	-1.74%	106,676	27.15억
2026-08-10	23,750	26,050	23,100	25,900	2,450	+10.45%	301,185	78.01억
2026-08-07	23,700	24,550	22,800	23,450	200	+0.86%	196,600	46.1억
2026-08-06	23,650	24,100	22,900	23,250	-500	-2.11%	120,868	28.1억
2026-08-05	25,000	25,000	23,600	23,750	-150	-0.63%	167,612	39.81억
2026-08-04	23,700	24,450	23,250	23,900	700	+3.02%	189,473	45.28억
2026-08-03	23,650	23,900	22,300	23,200	-650	-2.73%	129,203	29.98억
2026-07-31	21,500	24,700	21,200	23,850	3,100	+14.94%	406,174	96.87억
2026-07-30	20,000	21,800	20,000	20,750	50	+0.24%	202,310	41.98억
2026-07-29	22,750	23,750	20,000	20,700	-2,050	-9.01%	337,204	69.8억
2026-07-28	24,400	24,400	22,700	22,750	-2,100	-8.45%	165,625	37.68억
2026-07-27	25,600	26,400	24,550	24,850	-550	-2.17%	161,586	40.15억
2026-07-24	25,500	26,050	24,400	25,400	-200	-0.78%	112,981	28.7억
2026-07-23	25,150	26,100	24,850	25,600	1,150	+4.70%	150,234	38.46억
2026-07-22	25,150	26,100	24,450	24,450	0	0.00%	153,360	37.5억
2026-07-21	24,800	25,600	24,050	24,450	-550	-2.20%	187,527	45.85억
2026-07-20	25,050	25,900	24,550	25,000	-800	-3.10%	174,575	43.64억
2026-07-16	26,500	26,850	24,800	25,800	-1,150	-4.27%	161,651	41.71억
2026-07-15	26,100	27,800	25,950	26,950	1,850	+7.37%	167,821	45.23억
2026-07-14	26,700	27,850	24,150	25,100	-1,450	-5.46%	225,060	56.49억
2026-07-13	28,950	29,350	26,350	26,550	-1,450	-5.18%	206,702	54.88억
2026-07-10	24,400	28,650	24,400	28,000	3,950	+16.42%	337,935	94.62억
2026-07-09	25,800	26,200	23,800	24,050	-1,750	-6.78%	349,050	83.95억
2026-07-08	26,900	27,850	25,550	25,800	-1,600	-5.84%	255,448	65.91억
2026-07-07	28,000	28,550	26,550	27,400	-600	-2.14%	142,433	39.03억
2026-07-06	28,700	29,300	26,750	28,000	-600	-2.10%	169,543	47.47억
2026-07-03	29,050	29,550	26,200	28,600	-400	-1.38%	334,459	95.66억
2026-07-02	29,600	30,450	28,350	29,000	-1,350	-4.45%	161,753	46.91억
2026-07-01	30,050	31,700	29,300	30,350	-1,400	-4.41%	357,963	109억
2026-06-30	32,650	32,650	31,000	31,750	-950	-2.91%	274,360	87.11억
2026-06-29	28,450	33,000	28,450	32,700	4,550	+16.16%	510,530	167억
2026-06-26	27,950	31,100	26,950	28,150	200	+0.72%	426,340	120억
2026-06-25	28,200	29,800	27,550	27,950	-100	-0.36%	218,846	61.17억
2026-06-24	27,150	28,900	27,150	28,050	700	+2.56%	224,603	63억
2026-06-23	32,350	33,350	27,200	27,350	-5,000	-15.46%	419,633	115억
2026-06-22	32,500	33,150	30,900	32,350	-1,000	-3.00%	295,379	95.56억
2026-06-19	33,400	34,850	31,650	33,350	0	0.00%	617,814	206억
2026-06-18	33,050	33,850	32,100	33,350	350	+1.06%	321,029	107억
2026-06-17	31,200	33,800	30,500	33,000	1,600	+5.10%	506,099	167억
2026-06-16	30,000	33,500	29,450	31,400	1,500	+5.02%	487,418	153억
2026-06-15	29,400	30,300	28,950	29,900	1,700	+6.03%	177,446	53.06억
2026-06-12	28,050	29,400	27,450	28,200	1,050	+3.87%	273,001	76.99억
2026-06-11	27,550	29,650	25,750	27,150	-700	-2.51%	1,259,446	342억
2026-06-10	28,000	29,500	27,150	27,850	-950	-3.30%	687	1,913만
2026-06-09	26,250	29,950	26,250	28,800	2,050	+7.66%	319,100	91.9억
2026-06-08	26,150	28,100	26,000	26,750	-1,850	-6.47%	234,994	62.86억
2026-06-05	30,750	30,750	28,350	28,600	-2,250	-7.29%	226,149	64.68억
2026-06-04	31,100	33,250	30,650	30,850	200	+0.65%	279,609	86.26억
2026-06-02	31,400	34,400	29,700	30,650	-900	-2.85%	549,420	168억
2026-06-01	31,700	32,400	30,250	31,550	-350	-1.10%	331,752	105억
2026-05-29	32,300	32,350	30,300	31,900	-400	-1.24%	293,521	93.63억
2026-05-28	31,950	33,950	30,550	32,300	1,450	+4.70%	579,924	187억
2026-05-27	32,000	34,350	30,700	30,850	-1,150	-3.59%	621,869	192억
2026-05-26	30,600	32,700	30,150	32,000	2,250	+7.56%	491,373	157억
2026-05-22	28,350	30,200	28,350	29,750	1,850	+6.63%	246,497	73.33억
2026-05-21	26,200	28,900	26,200	27,900	2,200	+8.56%	236,446	65.97억
2026-05-20	26,200	26,500	25,100	25,700	-800	-3.02%	234,884	60.37억
2026-05-19	26,900	27,400	25,900	26,500	-450	-1.67%	142,193	37.68억
2026-05-18	26,950	27,450	25,500	26,950	0	0.00%	161,376	43.49억
2026-05-15	28,950	29,300	26,650	26,950	-2,000	-6.91%	277,732	74.85억
2026-05-14	28,150	28,950	27,000	28,950	1,400	+5.08%	243,549	70.51억
2026-05-13	28,350	28,700	27,300	27,550	-950	-3.33%	177,934	49.02억
2026-05-12	29,850	30,450	27,600	28,500	-1,300	-4.36%	369,948	105억
2026-05-11	31,450	31,450	29,800	29,800	-1,600	-5.10%	244,216	72.78억
2026-05-08	31,750	32,400	30,800	31,400	-450	-1.41%	169,103	53.1억
2026-05-07	32,550	32,900	31,650	31,850	-800	-2.45%	196,437	62.57억
2026-05-06	33,000	33,050	31,900	32,650	-200	-0.61%	244,595	79.86억
2026-05-04	32,350	33,650	32,300	32,850	950	+2.98%	257,424	84.56억
2026-04-30	33,250	33,250	31,700	31,900	-1,350	-4.06%	264,686	84.43억
2026-04-29	32,900	36,150	32,400	33,250	300	+0.91%	804,418	267억
2026-04-28	32,800	33,850	32,500	32,950	450	+1.38%	272,325	89.73억
2026-04-27	32,500	33,150	32,100	32,500	0	0.00%	200,927	65.3억
2026-04-24	32,200	32,650	31,900	32,500	450	+1.40%	187,952	61.08억
2026-04-23	34,100	34,100	31,500	32,050	-1,950	-5.74%	353,048	113억
2026-04-22	34,000	34,400	32,750	34,000	450	+1.34%	377,439	128억
2026-04-21	32,200	34,200	31,650	33,550	2,150	+6.85%	615,444	206억
2026-04-20	31,550	32,350	30,600	31,400	-150	-0.48%	274,758	86.27억
2026-04-17	31,050	31,900	30,750	31,550	650	+2.10%	234,855	74.1억
2026-04-16	31,300	31,400	30,800	30,900	200	+0.65%	137,114	42.37억
2026-04-15	30,350	31,400	30,250	30,700	900	+3.02%	207,755	63.78억
2026-04-14	30,100	30,400	29,750	29,800	200	+0.68%	148,205	44.17억
2026-04-13	29,800	30,200	29,500	29,600	-450	-1.50%	108,429	32.09억
2026-04-10	30,650	30,700	29,900	30,050	-350	-1.15%	130,172	39.12억
2026-04-09	30,950	30,950	29,950	30,400	-600	-1.94%	146,499	44.54억
2026-04-08	31,600	31,900	30,650	31,000	1,150	+3.85%	182,399	56.54억
2026-04-07	29,400	31,600	29,350	29,850	550	+1.88%	302,537	90.31억
2026-04-06	29,300	30,500	29,250	29,300	0	0.00%	149,317	43.75억
2026-04-03	30,000	30,300	28,800	29,300	100	+0.34%	141,572	41.48억
2026-04-02	30,850	31,700	28,950	29,200	-1,700	-5.50%	280,208	81.82억
2026-04-01	30,300	31,000	30,000	30,900	1,600	+5.46%	178,470	55.15억
2026-03-31	30,650	30,950	28,800	29,300	-550	-1.84%	241,781	70.84억
2026-03-30	29,900	30,800	28,200	29,850	-1,250	-4.02%	168,695	50.36억
2026-03-27	28,600	32,900	28,100	31,100	—	—	476,579	148억

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