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 | ₩22,393 | ₩23,466 | ₩22,299 | ₩22,715 | +1.44% | 606.5만 |
| 2026.09.28–2026.10.02 | ₩22,688 | ₩22,956 | ₩21,521 | ₩22,259 | -1.89% | 826.9만 |
| 2026.09.21–2026.09.25 | ₩23,399 | ₩23,466 | ₩21,548 | ₩22,232 | -4.99% | 787.6만 |
| 2026.09.14–2026.09.18 | ₩23,895 | ₩24,646 | ₩22,822 | ₩23,573 | -1.35% | 722.6만 |
| 2026.09.08–2026.09.11 | ₩23,560 | ₩24,324 | ₩23,519 | ₩23,801 | +1.02% | 537.9만 |
| 2026.08.31–2026.09.04 | ₩22,768 | ₩23,962 | ₩22,111 | ₩23,131 | +1.59% | 1090.6만 |
| 2026.08.24–2026.08.28 | ₩23,198 | ₩23,291 | ₩21,843 | ₩22,125 | -4.62% | 728.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,391 |
| ₩23,171 |
| ₩23,506 |
| +1.45% |
| 679.8만 |
| 2026.08.10–2026.08.14 | ₩22,768 | ₩23,627 | ₩22,259 | ₩23,023 | +1.12% | 918.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,044 | ₩23,372 | ₩21,521 | ₩22,500 | +2.07% | 1232.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,079 | ₩23,211 | ₩20,650 | ₩22,487 | +6.68% | 1170.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,361 | ₩22,889 | ₩21,267 | ₩21,468 | +0.50% | 920.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,173 | ₩21,776 | ₩20,784 | ₩21,575 | +1.90% | 1302.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,778 | ₩21,052 | ₩19,135 | ₩20,891 | +5.63% | 1217.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,912 | ₩19,953 | ₩18,840 | ₩19,711 | -1.01% | 890.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,889 | ₩23,801 | ₩19,041 | ₩19,738 | -13.77% | 2465.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,468 | ₩22,473 | ₩20,489 | ₩22,232 | +3.56% | 1525.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,556 | ₩22,541 | ₩20,181 | ₩22,232 | +8.15% | 1110.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,320 | ₩22,058 | ₩20,248 | ₩20,315 | -4.72% | 1699.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,504 | ₩20,315 | ₩18,451 | ₩19,591 | +5.87% | 1693.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,338 | ₩19,027 | ₩17,338 | ₩18,571 | +7.12% | 1460.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,284 | ₩18,022 | ₩17,016 | ₩17,552 | +1.55% | 1469.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,786 | ₩19,282 | ₩16,909 | ₩16,949 | -9.78% | 1463.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,652 | ₩19,027 | ₩17,968 | ₩18,665 | +0.07% | 1249.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,370 | ₩19,631 | ₩18,196 | ₩18,504 | +0.73% | 1173.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,161 | ₩19,604 | ₩17,271 | ₩18,169 | -5.18% | 1585만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,221 | ₩20,435 | ₩17,901 | ₩18,907 | -6.50% | 1283.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,382 | ₩20,945 | ₩19,188 | ₩20,301 | -0.39% | 2055.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,799 | ₩20,315 | ₩18,652 | ₩20,127 | +7.06% | 1446.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,504 | ₩20,610 | ₩18,317 | ₩19,886 | +7.46% | 1969.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,767 | ₩18,866 | ₩16,734 | ₩18,585 | +4.60% | 2187.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,493 | ₩17,740 | ₩15,501 | ₩17,324 | +5.04% | 2140.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,734 | ₩17,324 | ₩15,876 | ₩15,943 | -4.73% | 1528.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,970 | ₩17,096 | ₩15,621 | ₩16,761 | +4.95% | 1190.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,399 | ₩16,855 | ₩15,742 | ₩15,957 | -2.70% | 1181.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,319 | ₩16,962 | ₩15,715 | ₩16,399 | +0.49% | 1626.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,976 | ₩17,794 | ₩16,654 | ₩16,855 | -0.71% | 1942만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,265 | ₩17,405 | ₩16,265 | ₩16,761 | +3.05% | 1418.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,669 | ₩16,466 | ₩14,602 | ₩16,426 | +11.97% | 1607.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,932 | ₩15,192 | ₩13,396 | ₩14,576 | +4.62% | 1976.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,074 | ₩13,731 | ₩13,034 | ₩13,704 | +4.82% | 745만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,457 | ₩13,047 | ₩12,444 | ₩12,993 | +4.31% | 491.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,074 | ₩13,101 | ₩12,336 | ₩12,350 | -5.54% | 1140.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,275 | ₩13,463 | ₩12,993 | ₩13,047 | -1.72% | 894.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,248 | ₩13,704 | ₩13,114 | ₩13,262 | +0.10% | 877.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,141 | ₩13,288 | ₩12,591 | ₩13,168 | +0.20% | 1031.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,959 | ₩14,281 | ₩13,181 | ₩13,208 | -5.38% | 1291.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,288 | ₩14,187 | ₩12,846 | ₩13,932 | +4.84% | 1535.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,497 | ₩13,302 | ₩12,202 | ₩13,302 | +6.44% | 1115.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,336 | ₩12,631 | ₩12,229 | ₩12,497 | +1.30% | 804.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,934 | ₩12,470 | ₩11,492 | ₩12,256 | +2.70% | 1197만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,934 | ₩12,242 | ₩11,773 | ₩12,122 | +1.57% | 920만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,934 | ₩12,014 | ₩11,693 | ₩11,773 | -1.35% | 268.2만 |
|---|