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 | ₩108,488 | ₩113,540 | ₩108,300 | ₩112,294 | +3.51% | 1227.1만 |
| 2026.09.28–2026.10.02 | ₩110,954 | ₩111,650 | ₩106,022 | ₩107,751 | -2.89% | 1468.1만 |
| 2026.09.21–2026.09.25 | ₩111,945 | ₩117,466 | ₩109,346 | ₩112,294 | +0.31% | 1541.3만 |
| 2026.09.14–2026.09.18 | ₩118,940 | ₩120,495 | ₩111,342 | ₩111,356 | -6.38% | 1725.4만 |
| 2026.09.08–2026.09.11 | ₩124,367 | ₩125,761 | ₩114,867 | ₩117,600 | -5.44% | 1443.9만 |
| 2026.08.31–2026.09.04 | ₩136,910 | ₩136,910 | ₩124,126 | ₩124,702 | -8.92% | 2395.3만 |
| 2026.08.24–2026.08.28 | ₩143,623 | ₩146,625 | ₩137,017 | ₩137,392 | -4.34% | 837만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩140,702 |
| ₩145,995 |
| ₩139,764 |
| ₩142,967 |
| +1.61% |
| 1139.6만 |
| 2026.08.10–2026.08.14 | ₩140,488 | ₩145,526 | ₩139,563 | ₩141,640 | +0.82% | 1390.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩130,411 | ₩144,307 | ₩129,419 | ₩140,903 | +8.05% | 1661.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩129,299 | ₩135,838 | ₩126,230 | ₩128,012 | -0.99% | 1277.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩129,982 | ₩130,840 | ₩124,689 | ₩128,039 | -1.49% | 958.6만 |
|---|
| 2026.07.13–2026.07.17 | ₩129,982 | ₩134,618 | ₩124,461 | ₩129,071 | -0.70% | 1408.2만 |
|---|
| 2026.07.06–2026.07.10 | ₩129,902 | ₩133,305 | ₩123,871 | ₩129,392 | -0.39% | 1119.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩130,290 | ₩131,590 | ₩124,876 | ₩130,330 | +0.03% | 770.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩127,302 | ₩131,148 | ₩121,272 | ₩130,706 | +2.67% | 1241.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩129,955 | ₩131,778 | ₩126,551 | ₩128,374 | -1.22% | 1197.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩124,689 | ₩134,980 | ₩124,327 | ₩129,741 | +4.05% | 1213.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩119,262 | ₩126,458 | ₩117,801 | ₩126,149 | +5.78% | 1383.2만 |
|---|
| 2026.05.26–2026.05.29 | ₩127,570 | ₩132,072 | ₩120,481 | ₩120,629 | -5.44% | 1171.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩121,031 | ₩128,856 | ₩121,031 | ₩127,449 | +5.30% | 1176.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩123,282 | ₩124,876 | ₩118,565 | ₩121,205 | -1.68% | 1301만 |
|---|
| 2026.05.04–2026.05.08 | ₩117,265 | ₩125,238 | ₩113,500 | ₩123,496 | +5.31% | 2203.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩131,711 | ₩132,059 | ₩115,255 | ₩116,729 | -11.37% | 2786.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩138,920 | ₩138,987 | ₩129,419 | ₩132,233 | -4.81% | 1278만 |
|---|
| 2026.04.13–2026.04.17 | ₩140,501 | ₩143,195 | ₩136,106 | ₩140,139 | -0.26% | 969.1만 |
|---|
| 2026.04.06–2026.04.10 | ₩135,074 | ₩145,915 | ₩134,672 | ₩141,077 | +4.44% | 1011.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩136,066 | ₩141,412 | ₩134,216 | ₩135,530 | -0.39% | 1032만 |
|---|
| 2026.03.23–2026.03.27 | ₩145,660 | ₩145,727 | ₩135,717 | ₩136,736 | -6.13% | 1053.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩150,015 | ₩151,583 | ₩141,010 | ₩142,243 | -5.18% | 1227.2만 |
|---|
| 2026.03.09–2026.03.13 | ₩152,092 | ₩156,447 | ₩145,406 | ₩148,313 | -2.48% | 1006.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩168,400 | ₩170,799 | ₩147,737 | ₩153,647 | -8.76% | 1100.1만 |
|---|
| 2026.02.23–2026.02.27 | ₩164,286 | ₩172,729 | ₩163,925 | ₩170,397 | +3.72% | 853.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩169,513 | ₩170,853 | ₩162,062 | ₩165,626 | -2.29% | 837.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩158,337 | ₩169,874 | ₩158,337 | ₩168,762 | +6.58% | 1067.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩151,315 | ₩161,968 | ₩149,184 | ₩159,945 | +5.70% | 1483.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩151,422 | ₩151,958 | ₩145,124 | ₩151,141 | -0.19% | 1133.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩146,062 | ₩154,732 | ₩144,052 | ₩152,065 | +4.11% | 994만 |
|---|
| 2026.01.12–2026.01.16 | ₩142,484 | ₩150,350 | ₩142,484 | ₩147,375 | +3.43% | 1007.3만 |
|---|
| 2026.01.05–2026.01.09 | ₩134,350 | ₩142,538 | ₩132,327 | ₩142,297 | +5.91% | 1249.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩131,925 | ₩136,468 | ₩131,483 | ₩135,141 | +2.44% | 855.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩131,322 | ₩132,394 | ₩129,526 | ₩132,032 | +0.54% | 643.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩139,389 | ₩139,684 | ₩131,617 | ₩131,737 | -5.49% | 1879.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩139,362 | ₩140,514 | ₩135,248 | ₩139,375 | +0.01% | 951.2만 |
|---|
| 2025.12.01–2025.12.05 | ₩144,133 | ₩144,709 | ₩140,193 | ₩140,568 | -2.47% | 853.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩138,692 | ₩144,963 | ₩137,674 | ₩144,642 | +4.29% | 928.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩138,558 | ₩141,520 | ₩131,590 | ₩139,255 | +0.50% | 1492.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩143,409 | ₩143,811 | ₩138,598 | ₩138,933 | -3.12% | 958.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩150,136 | ₩151,690 | ₩142,230 | ₩143,865 | -4.18% | 1439.1만 |
|---|
| 2025.10.27–2025.10.31 | ₩155,241 | ₩156,555 | ₩148,220 | ₩150,699 | -2.93% | 957.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩160,534 | ₩162,303 | ₩155,215 | ₩155,241 | -3.30% | 773.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩160,749 | ₩163,201 | ₩157,077 | ₩160,427 | -0.20% | 682.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩161,044 | ₩161,995 | ₩160,012 | ₩160,990 | -0.03% | 150.2만 |
|---|