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 | ₩22,399 | ₩23,472 | ₩22,305 | ₩22,721 | +1.44% | 606.5만 |
| 2026.09.28–2026.10.02 | ₩22,694 | ₩22,962 | ₩21,527 | ₩22,265 | -1.89% | 826.9만 |
| 2026.09.21–2026.09.25 | ₩23,405 | ₩23,472 | ₩21,554 | ₩22,238 | -4.99% | 787.6만 |
| 2026.09.14–2026.09.18 | ₩23,901 | ₩24,652 | ₩22,828 | ₩23,579 | -1.35% | 722.6만 |
| 2026.09.08–2026.09.11 | ₩23,566 | ₩24,330 | ₩23,526 | ₩23,807 | +1.02% | 537.9만 |
| 2026.08.31–2026.09.04 | ₩22,775 | ₩23,968 | ₩22,117 | ₩23,137 | +1.59% | 1090.6만 |
| 2026.08.24–2026.08.28 | ₩23,204 | ₩23,298 | ₩21,849 | ₩22,131 | -4.62% | 728.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩24,398 |
| ₩23,177 |
| ₩23,512 |
| +1.45% |
| 679.8만 |
| 2026.08.10–2026.08.14 | ₩22,775 | ₩23,633 | ₩22,265 | ₩23,029 | +1.12% | 918.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩22,050 | ₩23,378 | ₩21,527 | ₩22,506 | +2.07% | 1232.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩21,085 | ₩23,217 | ₩20,655 | ₩22,493 | +6.68% | 1170.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩21,366 | ₩22,895 | ₩21,272 | ₩21,474 | +0.50% | 920.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩21,178 | ₩21,782 | ₩20,790 | ₩21,581 | +1.90% | 1302.9만 |
|---|
| 2026.07.06–2026.07.10 | ₩19,784 | ₩21,058 | ₩19,140 | ₩20,897 | +5.63% | 1217.1만 |
|---|
| 2026.06.29–2026.07.02 | ₩19,918 | ₩19,958 | ₩18,845 | ₩19,717 | -1.01% | 890.3만 |
|---|
| 2026.06.22–2026.06.26 | ₩22,895 | ₩23,807 | ₩19,046 | ₩19,743 | -13.77% | 2465.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩21,474 | ₩22,480 | ₩20,494 | ₩22,238 | +3.56% | 1525.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩20,562 | ₩22,547 | ₩20,186 | ₩22,238 | +8.15% | 1110.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩21,326 | ₩22,064 | ₩20,253 | ₩20,320 | -4.72% | 1699.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,509 | ₩20,320 | ₩18,456 | ₩19,596 | +5.87% | 1693.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩17,342 | ₩19,032 | ₩17,342 | ₩18,576 | +7.12% | 1460.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩17,289 | ₩18,027 | ₩17,021 | ₩17,557 | +1.55% | 1469.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩18,791 | ₩19,287 | ₩16,913 | ₩16,954 | -9.78% | 1463.4만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,657 | ₩19,032 | ₩17,973 | ₩18,670 | +0.07% | 1249.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,375 | ₩19,636 | ₩18,201 | ₩18,509 | +0.73% | 1173.5만 |
|---|
| 2026.04.13–2026.04.17 | ₩19,167 | ₩19,609 | ₩17,275 | ₩18,174 | -5.18% | 1585만 |
|---|
| 2026.04.06–2026.04.10 | ₩20,226 | ₩20,441 | ₩17,906 | ₩18,912 | -6.50% | 1283.7만 |
|---|
| 2026.03.30–2026.04.02 | ₩20,387 | ₩20,950 | ₩19,193 | ₩20,307 | -0.39% | 2055.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩18,804 | ₩20,320 | ₩18,657 | ₩20,132 | +7.06% | 1446.3만 |
|---|
| 2026.03.16–2026.03.20 | ₩18,509 | ₩20,615 | ₩18,322 | ₩19,891 | +7.46% | 1969.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩17,772 | ₩18,872 | ₩16,739 | ₩18,590 | +4.60% | 2187.9만 |
|---|
| 2026.03.02–2026.03.06 | ₩16,497 | ₩17,745 | ₩15,505 | ₩17,329 | +5.04% | 2140.6만 |
|---|
| 2026.02.23–2026.02.27 | ₩16,739 | ₩17,329 | ₩15,881 | ₩15,948 | -4.73% | 1528.1만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,974 | ₩17,101 | ₩15,626 | ₩16,766 | +4.95% | 1190.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩16,404 | ₩16,860 | ₩15,746 | ₩15,961 | -2.70% | 1181.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩16,323 | ₩16,967 | ₩15,720 | ₩16,404 | +0.49% | 1626.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩16,980 | ₩17,799 | ₩16,658 | ₩16,860 | -0.71% | 1942만 |
|---|
| 2026.01.20–2026.01.23 | ₩16,269 | ₩17,410 | ₩16,269 | ₩16,766 | +3.05% | 1418.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,673 | ₩16,471 | ₩14,606 | ₩16,430 | +11.97% | 1607.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,936 | ₩15,196 | ₩13,399 | ₩14,579 | +4.62% | 1976.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,077 | ₩13,735 | ₩13,037 | ₩13,708 | +4.82% | 745만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,460 | ₩13,050 | ₩12,447 | ₩12,997 | +4.31% | 491.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩13,077 | ₩13,104 | ₩12,340 | ₩12,353 | -5.54% | 1140.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩13,278 | ₩13,466 | ₩12,997 | ₩13,050 | -1.72% | 894.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩13,252 | ₩13,708 | ₩13,118 | ₩13,265 | +0.10% | 877.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩13,144 | ₩13,292 | ₩12,594 | ₩13,171 | +0.20% | 1031.7만 |
|---|
| 2025.11.17–2025.11.21 | ₩13,963 | ₩14,284 | ₩13,185 | ₩13,211 | -5.38% | 1291.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩13,292 | ₩14,191 | ₩12,849 | ₩13,936 | +4.84% | 1535.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩12,501 | ₩13,305 | ₩12,205 | ₩13,305 | +6.44% | 1115.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩12,340 | ₩12,635 | ₩12,232 | ₩12,501 | +1.30% | 804.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩11,937 | ₩12,474 | ₩11,495 | ₩12,259 | +2.70% | 1197만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,937 | ₩12,246 | ₩11,776 | ₩12,125 | +1.57% | 920만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,937 | ₩12,018 | ₩11,696 | ₩11,776 | -1.35% | 268.2만 |
|---|