시장 데이터를 불러오는 중
전체 종목
Clorox Company (The) Common Stock 과거 주가
Clorox Company (The) Common Stock · CLX · NYSE
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Clorox Company (The) Common Stock · CLX · NYSE
주요 사업 분야는 특수 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩108,587 | ₩113,643 | ₩108,399 | ₩112,396 | +3.51% | 1227.1만 |
| 2026.09.28–2026.10.02 | ₩111,055 | ₩111,752 | ₩106,119 | ₩107,849 | -2.89% | 1468.1만 |
| 2026.09.21–2026.09.25 | ₩112,047 | ₩117,573 | ₩109,445 | ₩112,396 | +0.31% | 1541.3만 |
| 2026.09.14–2026.09.18 | ₩119,048 | ₩120,604 | ₩111,444 | ₩111,457 | -6.38% | 1725.4만 |
| 2026.09.08–2026.09.11 | ₩124,480 | ₩125,875 | ₩114,971 | ₩117,707 | -5.44% | 1443.9만 |
| 2026.08.31–2026.09.04 | ₩137,034 | ₩137,034 | ₩124,239 | ₩124,816 | -8.92% | 2395.3만 |
| 2026.08.24–2026.08.28 | ₩143,754 | ₩146,758 | ₩137,142 | ₩137,517 | -4.34% | 837만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩146,128 |
| ₩139,891 |
| ₩143,097 |
| +1.61% |
| 1139.6만 |
| 2026.08.10–2026.08.14 | ₩140,616 | ₩145,659 | ₩139,690 | ₩141,769 | +0.82% | 1390.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩130,529 | ₩144,438 | ₩129,537 | ₩141,031 | +8.05% | 1661.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩129,416 | ₩135,962 | ₩126,345 | ₩128,129 | -0.99% | 1277.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩130,100 | ₩130,959 | ₩124,802 | ₩128,155 | -1.49% | 958.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩130,100 | ₩134,741 | ₩124,574 | ₩129,188 | -0.70% | 1408.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩130,020 | ₩133,427 | ₩123,984 | ₩129,510 | -0.39% | 1119.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩130,409 | ₩131,710 | ₩124,990 | ₩130,449 | +0.03% | 770.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩127,418 | ₩131,267 | ₩121,382 | ₩130,825 | +2.67% | 1241.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩130,073 | ₩131,898 | ₩126,667 | ₩128,491 | -1.22% | 1197.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩124,802 | ₩135,103 | ₩124,440 | ₩129,859 | +4.05% | 1213.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩119,370 | ₩126,573 | ₩117,908 | ₩126,264 | +5.78% | 1383.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,686 | ₩132,193 | ₩120,591 | ₩120,738 | -5.44% | 1171.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩121,141 | ₩128,974 | ₩121,141 | ₩127,565 | +5.30% | 1176.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩123,394 | ₩124,990 | ₩118,673 | ₩121,315 | -1.68% | 1301만 |
|---|
| 2026.05.04–2026.05.08 | ₩117,372 | ₩125,352 | ₩113,603 | ₩123,609 | +5.31% | 2203.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,830 | ₩132,179 | ₩115,360 | ₩116,835 | -11.37% | 2786.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩139,046 | ₩139,113 | ₩129,537 | ₩132,354 | -4.81% | 1278만 |
|---|
| 2026.04.13–2026.04.17 | ₩140,629 | ₩143,325 | ₩136,230 | ₩140,267 | -0.26% | 969.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩135,197 | ₩146,048 | ₩134,795 | ₩141,206 | +4.44% | 1011.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩136,190 | ₩141,541 | ₩134,339 | ₩135,653 | -0.39% | 1032만 |
|---|
| 2026.03.23–2026.03.27 | ₩145,793 | ₩145,860 | ₩135,841 | ₩136,860 | -6.13% | 1053.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩150,152 | ₩151,721 | ₩141,139 | ₩142,373 | -5.18% | 1227.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩152,231 | ₩156,590 | ₩145,538 | ₩148,448 | -2.48% | 1006.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩168,554 | ₩170,954 | ₩147,872 | ₩153,787 | -8.76% | 1100.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩164,436 | ₩172,886 | ₩164,074 | ₩170,552 | +3.72% | 853.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩169,667 | ₩171,008 | ₩162,210 | ₩165,777 | -2.29% | 837.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩158,481 | ₩170,029 | ₩158,481 | ₩168,916 | +6.58% | 1067.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩151,453 | ₩162,116 | ₩149,320 | ₩160,090 | +5.70% | 1483.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩151,560 | ₩152,097 | ₩145,256 | ₩151,278 | -0.19% | 1133.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩146,195 | ₩154,873 | ₩144,183 | ₩152,204 | +4.11% | 994만 |
|---|
| 2026.01.12–2026.01.16 | ₩142,614 | ₩150,487 | ₩142,614 | ₩147,510 | +3.43% | 1007.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩134,473 | ₩142,668 | ₩132,447 | ₩142,426 | +5.91% | 1249.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩132,045 | ₩136,592 | ₩131,602 | ₩135,264 | +2.44% | 855.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩131,442 | ₩132,515 | ₩129,644 | ₩132,152 | +0.54% | 643.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,516 | ₩139,811 | ₩131,737 | ₩131,857 | -5.49% | 1879.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩139,489 | ₩140,642 | ₩135,371 | ₩139,502 | +0.01% | 951.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩144,264 | ₩144,841 | ₩140,321 | ₩140,696 | -2.47% | 853.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩138,818 | ₩145,095 | ₩137,799 | ₩144,773 | +4.29% | 928.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩138,684 | ₩141,648 | ₩131,710 | ₩139,382 | +0.50% | 1492.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩143,540 | ₩143,942 | ₩138,724 | ₩139,060 | -3.12% | 958.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩150,273 | ₩151,828 | ₩142,359 | ₩143,996 | -4.18% | 1439.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,383 | ₩156,697 | ₩148,355 | ₩150,836 | -2.93% | 957.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩160,681 | ₩162,451 | ₩155,356 | ₩155,383 | -3.30% | 773.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩160,895 | ₩163,350 | ₩157,220 | ₩160,573 | -0.20% | 682.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩161,190 | ₩162,143 | ₩160,157 | ₩161,137 | -0.03% | 150.2만 |
|---|