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 | ₩22,394 | ₩23,467 | ₩22,300 | ₩22,716 | +1.44% | 606.5만 |
| 2026.09.28–2026.10.02 | ₩22,689 | ₩22,958 | ₩21,523 | ₩22,260 | -1.89% | 826.9만 |
| 2026.09.21–2026.09.25 | ₩23,400 | ₩23,467 | ₩21,550 | ₩22,233 | -4.99% | 787.6만 |
| 2026.09.14–2026.09.18 | ₩23,896 | ₩24,647 | ₩22,823 | ₩23,574 | -1.35% | 722.6만 |
| 2026.09.08–2026.09.11 | ₩23,561 | ₩24,325 | ₩23,521 | ₩23,802 | +1.02% | 537.9만 |
| 2026.08.31–2026.09.04 | ₩22,770 | ₩23,963 | ₩22,113 | ₩23,132 | +1.59% | 1090.6만 |
| 2026.08.24–2026.08.28 | ₩23,199 | ₩23,293 | ₩21,845 | ₩22,126 | -4.62% | 728.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,392 |
| ₩23,172 |
| ₩23,507 |
| +1.45% |
| 679.8만 |
| 2026.08.10–2026.08.14 | ₩22,770 | ₩23,628 | ₩22,260 | ₩23,025 | +1.12% | 918.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,046 | ₩23,373 | ₩21,523 | ₩22,502 | +2.07% | 1232.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,080 | ₩23,212 | ₩20,651 | ₩22,488 | +6.68% | 1170.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,362 | ₩22,891 | ₩21,268 | ₩21,469 | +0.50% | 920.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,174 | ₩21,778 | ₩20,785 | ₩21,576 | +1.90% | 1302.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,779 | ₩21,053 | ₩19,136 | ₩20,892 | +5.63% | 1217.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,914 | ₩19,954 | ₩18,841 | ₩19,712 | -1.01% | 890.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,891 | ₩23,802 | ₩19,042 | ₩19,739 | -13.77% | 2465.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,469 | ₩22,475 | ₩20,490 | ₩22,233 | +3.56% | 1525.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,557 | ₩22,542 | ₩20,182 | ₩22,233 | +8.15% | 1110.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,322 | ₩22,059 | ₩20,249 | ₩20,316 | -4.72% | 1699.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,506 | ₩20,316 | ₩18,452 | ₩19,592 | +5.87% | 1693.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,339 | ₩19,029 | ₩17,339 | ₩18,573 | +7.12% | 1460.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,285 | ₩18,023 | ₩17,017 | ₩17,553 | +1.55% | 1469.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,787 | ₩19,283 | ₩16,910 | ₩16,950 | -9.78% | 1463.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,653 | ₩19,029 | ₩17,969 | ₩18,666 | +0.07% | 1249.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,371 | ₩19,632 | ₩18,197 | ₩18,506 | +0.73% | 1173.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,163 | ₩19,605 | ₩17,272 | ₩18,170 | -5.18% | 1585만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,222 | ₩20,437 | ₩17,902 | ₩18,908 | -6.50% | 1283.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,383 | ₩20,946 | ₩19,189 | ₩20,302 | -0.39% | 2055.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,801 | ₩20,316 | ₩18,653 | ₩20,128 | +7.06% | 1446.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,506 | ₩20,611 | ₩18,318 | ₩19,887 | +7.46% | 1969.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,768 | ₩18,868 | ₩16,735 | ₩18,586 | +4.60% | 2187.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,494 | ₩17,741 | ₩15,502 | ₩17,325 | +5.04% | 2140.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,735 | ₩17,325 | ₩15,877 | ₩15,944 | -4.73% | 1528.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,971 | ₩17,097 | ₩15,622 | ₩16,762 | +4.95% | 1190.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,400 | ₩16,856 | ₩15,743 | ₩15,958 | -2.70% | 1181.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,320 | ₩16,963 | ₩15,716 | ₩16,400 | +0.49% | 1626.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,977 | ₩17,795 | ₩16,655 | ₩16,856 | -0.71% | 1942만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,266 | ₩17,406 | ₩16,266 | ₩16,762 | +3.05% | 1418.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,670 | ₩16,467 | ₩14,603 | ₩16,427 | +11.97% | 1607.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,933 | ₩15,193 | ₩13,396 | ₩14,576 | +4.62% | 1976.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,075 | ₩13,732 | ₩13,034 | ₩13,705 | +4.82% | 745만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,458 | ₩13,048 | ₩12,444 | ₩12,994 | +4.31% | 491.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,075 | ₩13,101 | ₩12,337 | ₩12,350 | -5.54% | 1140.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,276 | ₩13,463 | ₩12,994 | ₩13,048 | -1.72% | 894.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,249 | ₩13,705 | ₩13,115 | ₩13,262 | +0.10% | 877.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,142 | ₩13,289 | ₩12,592 | ₩13,168 | +0.20% | 1031.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,960 | ₩14,281 | ₩13,182 | ₩13,209 | -5.38% | 1291.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,289 | ₩14,188 | ₩12,847 | ₩13,933 | +4.84% | 1535.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,498 | ₩13,303 | ₩12,203 | ₩13,303 | +6.44% | 1115.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,337 | ₩12,632 | ₩12,230 | ₩12,498 | +1.30% | 804.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,935 | ₩12,471 | ₩11,492 | ₩12,257 | +2.70% | 1197만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,935 | ₩12,243 | ₩11,774 | ₩12,122 | +1.57% | 920만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,935 | ₩12,015 | ₩11,693 | ₩11,774 | -1.35% | 268.2만 |
|---|