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 | ₩22,396 | ₩23,469 | ₩22,302 | ₩22,718 | +1.44% | 606.5만 |
| 2026.09.28–2026.10.02 | ₩22,691 | ₩22,960 | ₩21,525 | ₩22,262 | -1.89% | 826.9만 |
| 2026.09.21–2026.09.25 | ₩23,402 | ₩23,469 | ₩21,551 | ₩22,235 | -4.99% | 610.7만 |
| 2026.09.14–2026.09.18 | ₩23,161 | ₩23,630 | ₩22,826 | ₩23,577 | +1.80% | 277.1만 |
| 2026.09.11–2026.09.11 | — | — | — | ₩23,805 | — | — |
| 2026.08.24–2026.08.27 | ₩23,201 | ₩23,295 | ₩21,847 | ₩22,209 | -4.28% | 635.9만 |
| 2026.08.17–2026.08.21 | ₩23,174 | ₩24,395 | ₩23,174 | ₩23,509 | +1.45% | 679.8만 |
| 2026.08.10–2026.08.14 | ₩22,772 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩23,630 |
| ₩22,262 |
| ₩23,027 |
| +1.12% |
| 918.4만 |
| 2026.08.03–2026.08.07 | ₩22,048 | ₩23,375 | ₩21,525 | ₩22,504 | +2.07% | 1232.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,082 | ₩23,214 | ₩20,653 | ₩22,490 | +6.68% | 1170.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,364 | ₩22,893 | ₩21,270 | ₩21,471 | +0.50% | 920.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,176 | ₩21,779 | ₩20,787 | ₩21,578 | +1.90% | 1302.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,781 | ₩21,055 | ₩19,137 | ₩20,894 | +5.63% | 1217.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,915 | ₩19,956 | ₩18,842 | ₩19,714 | -1.01% | 890.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,893 | ₩23,805 | ₩19,044 | ₩19,741 | -13.77% | 2465.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,471 | ₩22,477 | ₩20,492 | ₩22,235 | +3.56% | 1525.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,559 | ₩22,544 | ₩20,184 | ₩22,235 | +8.15% | 1110.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,323 | ₩22,061 | ₩20,251 | ₩20,318 | -4.72% | 1699.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,507 | ₩20,318 | ₩18,454 | ₩19,593 | +5.87% | 1693.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,340 | ₩19,030 | ₩17,340 | ₩18,574 | +7.12% | 1460.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,287 | ₩18,024 | ₩17,019 | ₩17,555 | +1.55% | 1469.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,789 | ₩19,285 | ₩16,911 | ₩16,952 | -9.78% | 1463.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,655 | ₩19,030 | ₩17,971 | ₩18,668 | +0.07% | 1249.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,373 | ₩19,634 | ₩18,199 | ₩18,507 | +0.73% | 1173.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,164 | ₩19,607 | ₩17,273 | ₩18,172 | -5.18% | 1585만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,224 | ₩20,438 | ₩17,904 | ₩18,910 | -6.50% | 1283.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,385 | ₩20,948 | ₩19,191 | ₩20,304 | -0.39% | 2055.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,802 | ₩20,318 | ₩18,655 | ₩20,130 | +7.06% | 1446.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,507 | ₩20,613 | ₩18,319 | ₩19,889 | +7.46% | 1969.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,770 | ₩18,869 | ₩16,737 | ₩18,588 | +4.60% | 2187.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,496 | ₩17,743 | ₩15,503 | ₩17,327 | +5.04% | 2140.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,737 | ₩17,327 | ₩15,879 | ₩15,946 | -4.73% | 1528.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,973 | ₩17,099 | ₩15,624 | ₩16,764 | +4.95% | 1190.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,402 | ₩16,858 | ₩15,745 | ₩15,959 | -2.70% | 1181.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,321 | ₩16,965 | ₩15,718 | ₩16,402 | +0.49% | 1626.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,978 | ₩17,796 | ₩16,656 | ₩16,858 | -0.71% | 1942만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,268 | ₩17,407 | ₩16,268 | ₩16,764 | +3.05% | 1418.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,672 | ₩16,469 | ₩14,605 | ₩16,428 | +11.97% | 1607.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,934 | ₩15,195 | ₩13,398 | ₩14,578 | +4.62% | 1976.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,076 | ₩13,733 | ₩13,035 | ₩13,706 | +4.82% | 745만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,459 | ₩13,049 | ₩12,445 | ₩12,995 | +4.31% | 491.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,076 | ₩13,103 | ₩12,338 | ₩12,352 | -5.54% | 1140.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,277 | ₩13,465 | ₩12,995 | ₩13,049 | -1.72% | 894.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,250 | ₩13,706 | ₩13,116 | ₩13,263 | +0.10% | 877.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,143 | ₩13,290 | ₩12,593 | ₩13,170 | +0.20% | 1031.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,961 | ₩14,283 | ₩13,183 | ₩13,210 | -5.38% | 1291.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,290 | ₩14,189 | ₩12,848 | ₩13,934 | +4.84% | 1535.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,499 | ₩13,304 | ₩12,204 | ₩13,304 | +6.44% | 1115.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,338 | ₩12,633 | ₩12,231 | ₩12,499 | +1.30% | 804.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,936 | ₩12,472 | ₩11,493 | ₩12,258 | +2.70% | 1197만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,936 | ₩12,244 | ₩11,775 | ₩12,124 | +1.57% | 920만 |
|---|
| 2025.10.06–2025.10.10 | ₩12,258 | ₩12,311 | ₩11,694 | ₩11,775 | -3.94% | 917.2만 |
|---|
| 2025.09.29–2025.10.03 | ₩12,325 | ₩12,512 | ₩11,976 | ₩12,231 | -0.76% | 871.3만 |
|---|
| 2025.09.22–2025.09.26 | ₩11,963 | ₩12,968 | ₩11,922 | ₩12,620 | +5.49% | 1065.6만 |
|---|
| 2025.09.15–2025.09.19 | ₩12,311 | ₩12,660 | ₩11,855 | ₩11,909 | -3.27% | 952.6만 |
|---|
| 2025.09.08–2025.09.12 | ₩12,110 | ₩12,727 | ₩12,110 | ₩12,258 | +1.22% | 776.4만 |
|---|
| 2025.09.02–2025.09.05 | ₩12,566 | ₩12,620 | ₩11,976 | ₩12,177 | -3.09% | 655.4만 |
|---|
| 2025.08.28–2025.08.29 | ₩12,392 | ₩12,633 | ₩12,298 | ₩12,606 | +1.73% | 243.3만 |
|---|