에코프로머티

450080KOSPI· 전기장비 제조업

34,900원-50 (-0.14%)전일 종가 2026-09-18

52주 위치

27,10088,80013%신고가 대비 -60.70%

시가총액: 2.5조2조 4,714억
PER: 30.97
PBR: 2.24
EPS(TTM): 1,127원
BPS: 15,586원
결산월: 12월

알림 만들기관심종목·메모·논지·저널은 로그인하면 사용 가능

대시보드 사업정보 재무정보 펀더멘탈 밸류에이션 주주환원 주식정보 컨센서스 기업비교

주가·수익률 투자자별 수급 (KIS)공매도·대차 (KIS)내부자·대량보유 (KIS)

전일 종가34,900원

시가총액2조 4,714억

52주 최고88,800원

52주 최저27,100원

일봉 차트

기간 수익률

1개월	3개월	6개월	YTD	1년	3년	5년
-6.3%	-35.7%	-44.4%	-33.0%	-31.8%	—	—

일봉 (최근 120일)

일자▼	시가	고가	저가	종가	전일비	등락률	거래량	거래대금(근사)
2026-09-18	35,650	35,750	34,700	34,900	-50	-0.14%	224,592	78.38억
2026-09-17	35,650	36,050	34,750	34,950	-400	-1.13%	176,424	61.66억
2026-09-16	35,300	36,300	34,900	35,350	-650	-1.81%	151,520	53.56억
2026-09-15	34,400	36,100	34,250	36,000	1,300	+3.75%	226,354	81.49억
2026-09-14	35,250	35,950	34,450	34,700	-1,600	-4.41%	265,744	92.21억
2026-09-11	36,400	36,950	36,000	36,300	-1,200	-3.20%	194,236	70.51억
2026-09-10	37,100	38,000	36,000	37,500	-250	-0.66%	402,971	151억
2026-09-09	35,750	37,750	35,750	37,750	1,800	+5.01%	300,463	113억
2026-09-08	37,200	37,500	35,900	35,950	-550	-1.51%	182,910	65.76억
2026-09-07	36,300	36,700	35,900	36,500	650	+1.81%	155,303	56.69억
2026-09-04	35,600	36,350	35,300	35,850	650	+1.85%	146,282	52.44억
2026-09-03	35,750	36,200	34,400	35,200	100	+0.28%	261,669	92.11억
2026-09-02	36,350	37,150	35,000	35,100	-2,300	-6.15%	301,354	106억
2026-09-01	38,600	40,200	37,200	37,400	-1,300	-3.36%	378,520	142억
2026-08-31	38,000	39,100	37,100	38,700	250	+0.65%	335,707	130억
2026-08-28	38,000	38,950	37,600	38,450	-200	-0.52%	221,975	85.35억
2026-08-27	37,600	38,950	37,250	38,650	1,450	+3.90%	381,798	148억
2026-08-26	36,100	37,200	35,350	37,200	1,150	+3.19%	226,846	84.39억
2026-08-25	36,750	37,000	34,550	36,050	-1,300	-3.48%	309,680	112억
2026-08-24	34,800	37,400	34,800	37,350	3,100	+9.05%	377,111	141억
2026-08-21	36,050	36,100	34,150	34,250	-2,750	-7.43%	291,560	99.86억
2026-08-20	37,250	38,650	36,750	37,000	100	+0.27%	280,582	104억
2026-08-19	35,850	37,650	35,350	36,900	-350	-0.94%	219,348	80.94억
2026-08-18	39,700	39,700	36,850	37,250	-2,650	-6.64%	333,181	124억
2026-08-14	39,400	40,650	38,500	39,900	550	+1.40%	274,415	109억
2026-08-13	38,700	40,000	38,250	39,350	750	+1.94%	368,954	145억
2026-08-12	37,650	39,550	37,000	38,600	1,050	+2.80%	274,397	106억
2026-08-11	38,800	39,250	37,550	37,550	-1,600	-4.09%	327,105	123억
2026-08-10	36,000	39,325	35,450	39,150	3,200	+8.90%	440,346	172억
2026-08-07	36,100	37,800	34,200	35,950	500	+1.41%	530,938	191억
2026-08-06	33,750	35,600	33,100	35,450	1,550	+4.57%	385,221	137억
2026-08-05	33,600	34,650	33,200	33,900	1,150	+3.51%	393,305	133억
2026-08-04	32,350	34,400	30,050	32,750	150	+0.46%	695,531	228억
2026-08-03	31,600	33,750	30,200	32,600	400	+1.24%	290,759	94.79억
2026-07-31	31,000	32,450	30,200	32,200	2,750	+9.34%	364,088	117억
2026-07-30	27,600	31,050	27,600	29,450	850	+2.97%	537,253	158억
2026-07-29	31,750	32,300	27,100	28,600	-2,950	-9.35%	634,716	182억
2026-07-28	33,700	33,950	31,050	31,550	-3,350	-9.60%	331,711	105억
2026-07-27	35,250	35,700	34,250	34,900	500	+1.45%	197,553	68.95억
2026-07-24	35,650	36,100	34,150	34,400	-2,650	-7.15%	234,615	80.71억
2026-07-23	34,200	37,100	34,150	37,050	2,700	+7.86%	308,190	114억
2026-07-22	34,400	35,400	34,150	34,350	950	+2.84%	283,169	97.27억
2026-07-21	32,600	33,650	32,000	33,400	0	0.00%	305,027	102억
2026-07-20	35,500	35,800	33,200	33,400	-3,100	-8.49%	310,626	104억
2026-07-16	37,250	38,350	35,500	36,500	-1,100	-2.93%	243,766	88.97억
2026-07-15	36,050	38,350	36,050	37,600	2,500	+7.12%	313,794	118억
2026-07-14	37,500	38,400	34,150	35,100	-2,050	-5.52%	387,296	136억
2026-07-13	38,200	40,850	36,850	37,150	-950	-2.49%	543,559	202억
2026-07-10	35,800	38,750	35,800	38,100	2,600	+7.32%	377,884	144억
2026-07-09	35,900	37,100	34,400	35,500	-350	-0.98%	637,783	226억
2026-07-08	38,750	38,750	35,300	35,850	-3,200	-8.19%	544,515	195억
2026-07-07	40,150	40,750	37,900	39,050	-1,150	-2.86%	335,127	131억
2026-07-06	40,050	40,800	38,700	40,200	150	+0.37%	278,884	112억
2026-07-03	40,100	40,300	37,050	40,050	-300	-0.74%	454,224	182억
2026-07-02	41,200	41,700	39,100	40,350	-1,550	-3.70%	509,730	206억
2026-07-01	42,950	44,400	41,050	41,900	-2,900	-6.47%	781,800	328억
2026-06-30	48,950	49,000	44,750	44,800	-4,300	-8.76%	502,742	225억
2026-06-29	42,450	49,250	42,450	49,100	6,700	+15.80%	591,901	291억
2026-06-26	45,100	45,950	40,600	42,400	-3,150	-6.92%	576,036	244억
2026-06-25	47,300	48,700	45,375	45,550	-1,750	-3.70%	349,887	159억
2026-06-24	45,900	48,200	45,700	47,300	450	+0.96%	434,323	205억
2026-06-23	51,000	52,800	46,600	46,850	-4,950	-9.56%	467,447	219억
2026-06-22	53,100	53,700	51,100	51,800	-1,300	-2.45%	249,668	129억
2026-06-19	53,700	55,000	51,500	53,100	-1,200	-2.21%	580,981	309억
2026-06-18	56,200	56,500	53,600	54,300	-2,400	-4.23%	315,343	171억
2026-06-17	58,800	59,000	56,700	56,700	-2,100	-3.57%	262,701	149억
2026-06-16	58,500	59,500	57,400	58,800	300	+0.51%	274,531	161억
2026-06-15	58,000	59,000	57,000	58,500	2,500	+4.46%	377,239	221억
2026-06-12	55,500	57,200	54,700	56,000	3,300	+6.26%	438,412	246억
2026-06-11	52,000	53,100	49,850	52,700	-100	-0.19%	769,349	405억
2026-06-10	52,900	54,800	51,000	52,800	-600	-1.12%	297	1,568만
2026-06-09	50,000	54,500	50,000	53,400	3,550	+7.12%	473,863	253억
2026-06-08	49,750	53,000	49,450	49,850	-5,250	-9.53%	611,186	305억
2026-06-05	59,400	59,600	53,900	55,100	-3,800	-6.45%	494,674	273억
2026-06-04	57,800	60,700	57,500	58,900	1,200	+2.08%	419,215	247억
2026-06-02	59,500	61,500	57,000	57,700	-2,400	-3.99%	798,344	461억
2026-06-01	61,300	63,300	59,800	60,100	-2,100	-3.38%	658,380	396억
2026-05-29	64,600	64,800	61,500	62,200	-2,300	-3.57%	507,743	316억
2026-05-28	66,200	66,400	61,500	64,500	400	+0.62%	620,751	400억
2026-05-27	67,000	69,000	64,000	64,100	-3,400	-5.04%	642,475	412억
2026-05-26	70,700	71,400	67,400	67,500	-1,000	-1.46%	608,345	411억
2026-05-22	66,000	70,200	65,000	68,500	3,900	+6.04%	802,317	550억
2026-05-21	60,800	65,000	60,800	64,600	5,400	+9.12%	491,873	318억
2026-05-20	61,200	61,600	58,100	59,200	-2,000	-3.27%	615,899	365억
2026-05-19	63,600	64,500	60,200	61,200	-2,400	-3.77%	588,966	360억
2026-05-18	64,100	66,300	61,200	63,600	-900	-1.40%	585,494	372억
2026-05-15	68,300	70,750	63,500	64,500	-4,500	-6.52%	1,019,154	657억
2026-05-14	70,200	70,500	66,000	69,000	1,200	+1.77%	946,051	653억
2026-05-13	70,700	71,600	67,500	67,800	-3,900	-5.44%	868,418	589억
2026-05-12	75,200	76,400	69,800	71,700	-3,300	-4.40%	1,321,891	948억
2026-05-11	80,100	80,100	74,900	75,000	-5,100	-6.37%	1,334,179	1,001억
2026-05-08	79,700	83,100	77,600	80,100	0	0.00%	1,198,016	960억
2026-05-07	82,600	83,300	79,200	80,100	-3,100	-3.73%	1,267,211	1,015억
2026-05-06	85,200	85,300	81,700	83,200	-1,600	-1.89%	1,578,052	1,313억
2026-05-04	82,400	86,400	82,000	84,800	4,500	+5.60%	1,715,203	1,454억
2026-04-30	83,800	84,100	79,700	80,300	-3,400	-4.06%	1,150,338	924억
2026-04-29	85,300	87,300	82,000	83,700	-1,900	-2.22%	1,588,917	1,330억
2026-04-28	86,600	88,200	83,600	85,600	-800	-0.93%	1,588,531	1,360억
2026-04-27	84,100	88,800	82,900	86,400	3,500	+4.22%	2,651,725	2,291억
2026-04-24	78,600	84,100	78,100	82,900	5,000	+6.42%	2,096,049	1,738억
2026-04-23	82,800	83,400	76,000	77,900	-4,900	-5.92%	1,794,926	1,398억
2026-04-22	83,500	83,600	79,300	82,800	-400	-0.48%	1,766,957	1,463억
2026-04-21	78,700	84,400	76,600	83,200	6,100	+7.91%	4,563,640	3,797억
2026-04-20	74,100	80,000	72,700	77,100	3,400	+4.61%	3,796,536	2,927억
2026-04-17	72,100	76,000	70,800	73,700	2,000	+2.79%	1,713,572	1,263억
2026-04-16	71,800	72,400	71,100	71,700	800	+1.13%	690,899	495억
2026-04-15	71,400	72,100	70,200	70,900	500	+0.71%	946,132	671억
2026-04-14	72,600	72,600	70,200	70,400	-600	-0.85%	817,841	576억
2026-04-13	73,200	73,600	70,800	71,000	-2,600	-3.53%	781,588	555억
2026-04-10	75,500	76,300	73,500	73,600	-800	-1.08%	855,560	630억
2026-04-09	76,500	77,100	74,100	74,400	-2,200	-2.87%	1,179,441	878억
2026-04-08	76,200	76,700	73,500	76,600	3,500	+4.79%	2,305,499	1,766억
2026-04-07	69,100	78,800	68,900	73,100	4,200	+6.10%	7,126,465	5,209억
2026-04-06	69,100	72,000	68,500	68,900	400	+0.58%	974,144	671억
2026-04-03	72,400	73,000	67,000	68,500	-2,200	-3.11%	1,437,667	985억
2026-04-02	72,800	77,900	69,700	70,700	-1,900	-2.62%	4,283,542	3,028억
2026-04-01	70,400	73,600	69,900	72,600	5,600	+8.36%	1,229,195	892억
2026-03-31	72,800	72,800	67,000	67,000	-5,100	-7.07%	1,193,507	800억
2026-03-30	71,300	73,900	70,100	72,100	-1,300	-1.77%	1,395,683	1,006억
2026-03-27	68,700	74,500	66,500	73,400	—	—	1,977,175	1,451억

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