시장 데이터를 불러오는 중
전체 종목
에코페트롤 ADR 과거 주가
Ecopetrol S.A. American Depositary Shares · EC · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ecopetrol S.A. American Depositary Shares · EC · NYSE
주요 사업 분야는 석유·가스 생산입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩22,378 | ₩23,450 | ₩22,285 | ₩22,700 | +1.44% | 606.5만 |
| 2026.09.28–2026.10.02 | ₩22,673 | ₩22,941 | ₩21,507 | ₩22,244 | -1.89% | 826.9만 |
| 2026.09.21–2026.09.25 | ₩23,383 | ₩23,450 | ₩21,534 | ₩22,218 | -4.99% | 610.7만 |
| 2026.09.14–2026.09.18 | ₩23,142 | ₩23,611 | ₩22,807 | ₩23,558 | +1.80% | 277.1만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩23,785 | — | — |
| 2026.08.24–2026.08.27 | ₩23,182 | ₩23,276 | ₩21,829 | ₩22,191 | -4.28% | 635.9만 |
| 2026.08.17–2026.08.21 | ₩23,156 | ₩24,375 | ₩23,156 | ₩23,491 | +1.45% | 679.8만 |
| 2026.08.10–2026.08.14 | ₩22,754 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,611 |
| ₩22,244 |
| ₩23,008 |
| +1.12% |
| 918.4만 |
| 2026.08.03–2026.08.07 | ₩22,030 | ₩23,357 | ₩21,507 | ₩22,486 | +2.07% | 1232.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,065 | ₩23,196 | ₩20,636 | ₩22,472 | +6.68% | 1170.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,347 | ₩22,874 | ₩21,253 | ₩21,454 | +0.50% | 920.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,159 | ₩21,762 | ₩20,770 | ₩21,561 | +1.90% | 1302.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,765 | ₩21,038 | ₩19,122 | ₩20,878 | +5.63% | 1217.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,899 | ₩19,939 | ₩18,827 | ₩19,698 | -1.01% | 890.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,874 | ₩23,785 | ₩19,028 | ₩19,725 | -13.77% | 2465.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,454 | ₩22,459 | ₩20,476 | ₩22,218 | +3.56% | 1525.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,543 | ₩22,526 | ₩20,167 | ₩22,218 | +8.15% | 1110.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,306 | ₩22,043 | ₩20,234 | ₩20,301 | -4.72% | 1699.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,492 | ₩20,301 | ₩18,439 | ₩19,578 | +5.87% | 1693.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,326 | ₩19,015 | ₩17,326 | ₩18,559 | +7.12% | 1460.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,273 | ₩18,010 | ₩17,005 | ₩17,541 | +1.55% | 1469.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,774 | ₩19,269 | ₩16,898 | ₩16,938 | -9.78% | 1463.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,640 | ₩19,015 | ₩17,956 | ₩18,653 | +0.07% | 1249.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,358 | ₩19,618 | ₩18,184 | ₩18,492 | +0.73% | 1173.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,149 | ₩19,591 | ₩17,259 | ₩18,157 | -5.18% | 1585만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,208 | ₩20,422 | ₩17,889 | ₩18,894 | -6.50% | 1283.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,368 | ₩20,931 | ₩19,176 | ₩20,288 | -0.39% | 2055.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,787 | ₩20,301 | ₩18,640 | ₩20,114 | +7.06% | 1446.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,492 | ₩20,596 | ₩18,305 | ₩19,872 | +7.46% | 1969.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,755 | ₩18,854 | ₩16,723 | ₩18,573 | +4.60% | 2187.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,482 | ₩17,728 | ₩15,491 | ₩17,313 | +5.04% | 2140.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,723 | ₩17,313 | ₩15,866 | ₩15,933 | -4.73% | 1528.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,960 | ₩17,085 | ₩15,611 | ₩16,750 | +4.95% | 1190.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,388 | ₩16,844 | ₩15,732 | ₩15,946 | -2.70% | 1181.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,308 | ₩16,951 | ₩15,705 | ₩16,388 | +0.49% | 1626.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,965 | ₩17,782 | ₩16,643 | ₩16,844 | -0.71% | 1942만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,254 | ₩17,393 | ₩16,254 | ₩16,750 | +3.05% | 1418.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,660 | ₩16,455 | ₩14,593 | ₩16,415 | +11.97% | 1607.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,923 | ₩15,182 | ₩13,387 | ₩14,566 | +4.62% | 1976.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,065 | ₩13,722 | ₩13,025 | ₩13,695 | +4.82% | 745만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,449 | ₩13,038 | ₩12,435 | ₩12,985 | +4.31% | 491.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,065 | ₩13,092 | ₩12,328 | ₩12,342 | -5.54% | 1140.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,266 | ₩13,454 | ₩12,985 | ₩13,038 | -1.72% | 894.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,239 | ₩13,695 | ₩13,105 | ₩13,253 | +0.10% | 877.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,132 | ₩13,280 | ₩12,583 | ₩13,159 | +0.20% | 1031.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,950 | ₩14,271 | ₩13,172 | ₩13,199 | -5.38% | 1291.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,280 | ₩14,177 | ₩12,837 | ₩13,923 | +4.84% | 1535.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,489 | ₩13,293 | ₩12,194 | ₩13,293 | +6.44% | 1115.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,328 | ₩12,623 | ₩12,221 | ₩12,489 | +1.30% | 804.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,926 | ₩12,462 | ₩11,484 | ₩12,248 | +2.70% | 1197만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,926 | ₩12,234 | ₩11,765 | ₩12,114 | +1.57% | 920만 |
|---|
| 2025.10.06–2025.10.10 | ₩12,248 | ₩12,301 | ₩11,685 | ₩11,765 | -3.94% | 917.2만 |
|---|
| 2025.09.29–2025.10.03 | ₩12,315 | ₩12,502 | ₩11,966 | ₩12,221 | -0.76% | 871.3만 |
|---|
| 2025.09.22–2025.09.26 | ₩11,953 | ₩12,958 | ₩11,913 | ₩12,610 | +5.49% | 1065.6만 |
|---|
| 2025.09.15–2025.09.19 | ₩12,301 | ₩12,650 | ₩11,846 | ₩11,899 | -3.27% | 952.6만 |
|---|
| 2025.09.08–2025.09.12 | ₩12,100 | ₩12,717 | ₩12,100 | ₩12,248 | +1.22% | 776.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩12,556 | ₩12,610 | ₩11,966 | ₩12,167 | -3.09% | 655.4만 |
|---|
| 2025.08.28–2025.08.29 | ₩12,382 | ₩12,623 | ₩12,288 | ₩12,596 | +1.73% | 243.3만 |
|---|