시장 데이터를 불러오는 중
전체 종목
Ecolab Inc. Common Stock 과거 주가
Ecolab Inc. Common Stock · ECL · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ecolab Inc. Common Stock · ECL · NYSE
주요 사업 분야는 생활소비재·화장품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩377,718 | ₩379,059 | ₩375,318 | ₩377,906 | +0.05% | 93.5만 |
| 2026.10.08 | ₩370,786 | ₩379,126 | ₩370,290 | ₩377,718 | +1.87% | 97.5만 |
| 2026.10.07 | ₩374,138 | ₩375,559 | ₩371,845 | ₩372,904 | -0.33% | 114.6만 |
| 2026.10.06 | ₩373,789 | ₩378,724 | ₩369,820 | ₩376,552 | +0.74% | 118.2만 |
| 2026.10.05 | ₩364,805 | ₩374,875 | ₩363,384 | ₩371,523 | +1.84% | 94만 |
| 2026.10.02 | ₩366,481 | ₩369,163 | ₩363,612 | ₩367,004 | +0.14% | 122.6만 |
| 2026.10.01 | ₩365,650 | ₩366,870 | ₩358,637 | ₩363,733 | -0.52% | 168.3만 |
| 2026.09.30 | ₩372,945 | ₩372,945 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368,184 |
| -1.28% |
| 150.9만 |
| 2026.09.29 | ₩374,379 | ₩376,552 | ₩371,054 | ₩372,596 | -0.48% | 110.7만 |
|---|
| 2026.09.28 | ₩372,194 | ₩377,155 | ₩371,429 | ₩375,760 | +0.96% | 95.4만 |
|---|
| 2026.09.25 | ₩370,571 | ₩376,337 | ₩366,253 | ₩374,768 | +1.13% | 100.6만 |
|---|
| 2026.09.24 | ₩370,182 | ₩372,958 | ₩367,071 | ₩369,244 | -0.25% | 97.6만 |
|---|
| 2026.09.23 | ₩369,270 | ₩372,515 | ₩366,951 | ₩371,054 | +0.48% | 105.9만 |
|---|
| 2026.09.22 | ₩365,851 | ₩371,577 | ₩363,384 | ₩370,383 | +1.24% | 120.4만 |
|---|
| 2026.09.21 | ₩364,859 | ₩364,872 | ₩359,133 | ₩362,016 | -0.78% | 80.4만 |
|---|
| 2026.09.18 | ₩362,003 | ₩364,242 | ₩359,241 | ₩361,319 | -0.19% | 257만 |
|---|
| 2026.09.17 | ₩371,402 | ₩371,402 | ₩364,282 | ₩364,296 | -1.91% | 98.5만 |
|---|
| 2026.09.16 | ₩369,539 | ₩372,971 | ₩365,060 | ₩367,514 | -0.55% | 127.1만 |
|---|
| 2026.09.15 | ₩370,625 | ₩372,033 | ₩365,489 | ₩368,211 | -0.65% | 100.8만 |
|---|
| 2026.09.14 | ₩370,839 | ₩371,590 | ₩367,179 | ₩369,431 | -0.38% | 97.6만 |
|---|
| 2026.09.11 | ₩367,688 | ₩372,167 | ₩366,119 | ₩370,330 | +0.72% | 128.9만 |
|---|
| 2026.09.10 | ₩362,418 | ₩365,047 | ₩360,058 | ₩364,188 | +0.49% | 117.5만 |
|---|
| 2026.09.09 | ₩370,088 | ₩371,657 | ₩365,006 | ₩365,006 | -1.37% | 105.2만 |
|---|
| 2026.09.08 | ₩372,046 | ₩376,136 | ₩370,088 | ₩372,918 | +0.23% | 153.2만 |
|---|
| 2026.09.04 | ₩369,914 | ₩376,122 | ₩369,083 | ₩374,487 | +1.24% | 101.7만 |
|---|
| 2026.09.03 | ₩377,517 | ₩379,475 | ₩370,290 | ₩374,071 | -0.91% | 92.9만 |
|---|
| 2026.09.02 | ₩377,705 | ₩382,103 | ₩373,964 | ₩375,318 | -0.63% | 138.3만 |
|---|
| 2026.09.01 | ₩379,086 | ₩381,097 | ₩374,540 | ₩375,787 | -0.87% | 135.7만 |
|---|
| 2026.08.31 | ₩382,626 | ₩383,913 | ₩377,235 | ₩379,743 | -0.75% | 153.1만 |
|---|
| 2026.08.28 | ₩385,817 | ₩388,848 | ₩382,371 | ₩384,503 | -0.34% | 73.2만 |
|---|
| 2026.08.27 | ₩385,348 | ₩387,185 | ₩381,392 | ₩383,377 | -0.51% | 138.4만 |
|---|
| 2026.08.26 | ₩389,464 | ₩396,008 | ₩388,714 | ₩389,666 | +0.05% | 142.7만 |
|---|
| 2026.08.25 | ₩384,825 | ₩389,236 | ₩382,157 | ₩388,244 | +0.89% | 177.9만 |
|---|
| 2026.08.24 | ₩380,896 | ₩385,348 | ₩380,682 | ₩384,811 | +1.03% | 168.3만 |
|---|
| 2026.08.21 | ₩377,222 | ₩380,346 | ₩373,374 | ₩377,638 | +0.11% | 240.3만 |
|---|
| 2026.08.20 | ₩378,724 | ₩384,302 | ₩375,894 | ₩377,437 | -0.34% | 186.3만 |
|---|
| 2026.08.19 | ₩375,921 | ₩383,202 | ₩374,245 | ₩382,988 | +1.88% | 155.5만 |
|---|
| 2026.08.18 | ₩370,625 | ₩378,335 | ₩369,069 | ₩375,452 | +1.30% | 208.8만 |
|---|
| 2026.08.17 | ₩367,568 | ₩371,711 | ₩366,508 | ₩369,874 | +0.63% | 238.4만 |
|---|
| 2026.08.14 | ₩368,935 | ₩371,335 | ₩367,809 | ₩370,236 | +0.35% | 76.7만 |
|---|
| 2026.08.13 | ₩374,044 | ₩374,942 | ₩368,117 | ₩370,437 | -0.96% | 87.4만 |
|---|
| 2026.08.12 | ₩378,764 | ₩379,274 | ₩372,609 | ₩373,347 | -1.43% | 120.5만 |
|---|
| 2026.08.11 | ₩379,193 | ₩383,953 | ₩377,638 | ₩381,660 | +0.65% | 72.5만 |
|---|
| 2026.08.10 | ₩381,151 | ₩382,009 | ₩377,209 | ₩381,352 | +0.05% | 94.3만 |
|---|
| 2026.08.07 | ₩379,099 | ₩385,790 | ₩378,402 | ₩382,384 | +0.87% | 110.7만 |
|---|
| 2026.08.06 | ₩384,329 | ₩386,783 | ₩376,431 | ₩380,092 | -1.10% | 122.3만 |
|---|
| 2026.08.05 | ₩382,157 | ₩384,114 | ₩378,630 | ₩382,787 | +0.16% | 130.9만 |
|---|
| 2026.08.04 | ₩372,770 | ₩380,454 | ₩370,517 | ₩379,662 | +1.85% | 122.6만 |
|---|
| 2026.08.03 | ₩375,787 | ₩377,946 | ₩369,713 | ₩374,688 | -0.29% | 159.5만 |
|---|
| 2026.07.31 | ₩367,943 | ₩374,339 | ₩365,784 | ₩372,274 | +1.18% | 165.7만 |
|---|
| 2026.07.30 | ₩378,134 | ₩380,507 | ₩369,753 | ₩374,567 | -0.94% | 114.1만 |
|---|
| 2026.07.29 | ₩383,068 | ₩383,068 | ₩373,950 | ₩380,413 | -0.69% | 153.6만 |
|---|
| 2026.07.28 | ₩372,770 | ₩382,143 | ₩369,029 | ₩379,341 | +1.76% | 189만 |
|---|
| 2026.07.27 | ₩360,756 | ₩365,114 | ₩360,702 | ₩363,893 | +0.87% | 151.5만 |
|---|
| 2026.07.24 | ₩353,662 | ₩360,474 | ₩352,925 | ₩360,367 | +1.90% | 115.5만 |
|---|
| 2026.07.23 | ₩352,482 | ₩355,969 | ₩350,645 | ₩352,844 | +0.10% | 122.5만 |
|---|
| 2026.07.22 | ₩357,256 | ₩358,516 | ₩352,724 | ₩357,859 | +0.17% | 111.6만 |
|---|
| 2026.07.21 | ₩358,235 | ₩359,790 | ₩352,952 | ₩354,266 | -1.11% | 119.4만 |
|---|
| 2026.07.20 | ₩365,637 | ₩367,326 | ₩356,854 | ₩360,233 | -1.48% | 114.7만 |
|---|
| 2026.07.17 | ₩372,301 | ₩377,061 | ₩364,845 | ₩365,838 | -1.74% | 117.7만 |
|---|
| 2026.07.16 | ₩360,783 | ₩369,740 | ₩360,273 | ₩369,700 | +2.47% | 120.2만 |
|---|
| 2026.07.15 | ₩361,238 | ₩366,280 | ₩359,978 | ₩362,378 | +0.32% | 103.8만 |
|---|
| 2026.07.14 | ₩363,947 | ₩366,106 | ₩361,359 | ₩361,708 | -0.62% | 84.9만 |
|---|
| 2026.07.13 | ₩367,500 | ₩369,914 | ₩361,520 | ₩364,524 | -0.81% | 84.8만 |
|---|
| 2026.07.10 | ₩366,924 | ₩369,686 | ₩365,878 | ₩367,822 | +0.24% | 65만 |
|---|
| 2026.07.09 | ₩367,138 | ₩369,284 | ₩362,539 | ₩366,106 | -0.28% | 101.3만 |
|---|
| 2026.07.08 | ₩373,213 | ₩373,226 | ₩365,006 | ₩367,568 | -1.51% | 121.4만 |
|---|
| 2026.07.07 | ₩384,892 | ₩386,581 | ₩377,866 | ₩379,582 | -1.38% | 130.1만 |
|---|
| 2026.07.06 | ₩381,151 | ₩381,151 | ₩373,441 | ₩380,440 | -0.19% | 104.6만 |
|---|
| 2026.07.02 | ₩374,031 | ₩380,024 | ₩370,209 | ₩379,957 | +1.58% | 124.3만 |
|---|
| 2026.07.01 | ₩373,213 | ₩379,367 | ₩371,939 | ₩373,266 | +0.01% | 123.1만 |
|---|
| 2026.06.30 | ₩375,050 | ₩375,908 | ₩370,866 | ₩373,588 | -0.39% | 168만 |
|---|
| 2026.06.29 | ₩377,463 | ₩378,482 | ₩371,577 | ₩373,575 | -1.03% | 156만 |
|---|
| 2026.06.26 | ₩375,854 | ₩380,749 | ₩372,703 | ₩380,346 | +1.20% | 295.8만 |
|---|
| 2026.06.25 | ₩372,623 | ₩380,024 | ₩371,429 | ₩377,061 | +1.19% | 195.4만 |
|---|
| 2026.06.24 | ₩365,650 | ₩375,144 | ₩362,110 | ₩370,477 | +1.32% | 172.3만 |
|---|
| 2026.06.23 | ₩359,227 | ₩366,683 | ₩358,154 | ₩360,246 | +0.28% | 172.4만 |
|---|
| 2026.06.22 | ₩358,919 | ₩364,591 | ₩356,572 | ₩361,158 | +0.62% | 131.1만 |
|---|
| 2026.06.18 | ₩362,821 | ₩369,337 | ₩360,528 | ₩360,863 | -0.54% | 333.3만 |
|---|
| 2026.06.17 | ₩364,980 | ₩369,217 | ₩359,093 | ₩360,783 | -1.15% | 173.8만 |
|---|
| 2026.06.16 | ₩360,702 | ₩371,134 | ₩360,702 | ₩367,232 | +1.81% | 226만 |
|---|
| 2026.06.15 | ₩360,313 | ₩363,585 | ₩358,691 | ₩360,139 | -0.05% | 204.6만 |
|---|
| 2026.06.12 | ₩358,959 | ₩359,361 | ₩350,994 | ₩355,888 | -0.86% | 193.5만 |
|---|
| 2026.06.11 | ₩347,400 | ₩355,111 | ₩345,282 | ₩353,501 | +1.76% | 139.7만 |
|---|
| 2026.06.10 | ₩355,553 | ₩355,553 | ₩342,050 | ₩344,598 | -3.08% | 182.8만 |
|---|
| 2026.06.09 | ₩351,316 | ₩354,641 | ₩349,425 | ₩354,588 | +0.93% | 224.4만 |
|---|
| 2026.06.08 | ₩342,251 | ₩349,358 | ₩341,930 | ₩345,161 | +0.85% | 219.8만 |
|---|
| 2026.06.05 | ₩344,316 | ₩350,364 | ₩343,740 | ₩345,912 | +0.46% | 235.4만 |
|---|
| 2026.06.04 | ₩347,481 | ₩349,640 | ₩340,589 | ₩341,031 | -1.86% | 115.8만 |
|---|
| 2026.06.03 | ₩342,949 | ₩348,714 | ₩340,870 | ₩342,828 | -0.04% | 134.9만 |
|---|
| 2026.06.02 | ₩336,244 | ₩346,690 | ₩335,560 | ₩343,619 | +2.19% | 192.9만 |
|---|
| 2026.06.01 | ₩339,610 | ₩341,004 | ₩332,329 | ₩335,855 | -1.11% | 130.7만 |
|---|
| 2026.05.29 | ₩348,862 | ₩349,868 | ₩342,774 | ₩343,270 | -1.60% | 294만 |
|---|
| 2026.05.28 | ₩348,017 | ₩353,931 | ₩346,784 | ₩348,969 | +0.27% | 165.7만 |
|---|
| 2026.05.27 | ₩348,634 | ₩357,900 | ₩346,207 | ₩352,094 | +0.99% | 260.6만 |
|---|
| 2026.05.26 | ₩341,380 | ₩342,721 | ₩337,840 | ₩340,897 | -0.14% | 105.4만 |
|---|
| 2026.05.22 | ₩337,505 | ₩340,642 | ₩335,895 | ₩339,677 | +0.64% | 125.5만 |
|---|
| 2026.05.21 | ₩331,739 | ₩337,639 | ₩328,427 | ₩335,466 | +1.12% | 147.2만 |
|---|
| 2026.05.20 | ₩328,467 | ₩335,708 | ₩326,120 | ₩333,401 | +1.50% | 202.9만 |
|---|
| 2026.05.19 | ₩329,861 | ₩332,570 | ₩326,040 | ₩329,499 | -0.11% | 279.2만 |
|---|
| 2026.05.18 | ₩333,026 | ₩337,035 | ₩331,135 | ₩334,166 | +0.34% | 154.2만 |
|---|
| 2026.05.15 | ₩332,972 | ₩335,426 | ₩328,856 | ₩332,034 | -0.28% | 184.2만 |
|---|
| 2026.05.14 | ₩335,225 | ₩336,660 | ₩333,348 | ₩333,723 | -0.45% | 158.8만 |
|---|
| 2026.05.13 | ₩336,284 | ₩339,207 | ₩333,348 | ₩334,715 | -0.47% | 175.7만 |
|---|
| 2026.05.12 | ₩336,727 | ₩338,443 | ₩333,549 | ₩337,505 | +0.23% | 162.5만 |
|---|
| 2026.05.11 | ₩343,029 | ₩345,107 | ₩335,399 | ₩336,700 | -1.85% | 165.4만 |
|---|
| 2026.05.08 | ₩345,389 | ₩346,435 | ₩337,759 | ₩340,884 | -1.30% | 186.9만 |
|---|
| 2026.05.07 | ₩354,024 | ₩356,009 | ₩343,860 | ₩344,008 | -2.83% | 186만 |
|---|
| 2026.05.06 | ₩350,846 | ₩356,398 | ₩350,846 | ₩353,220 | +0.68% | 169.1만 |
|---|
| 2026.05.05 | ₩344,517 | ₩347,454 | ₩341,353 | ₩345,483 | +0.28% | 114.5만 |
|---|
| 2026.05.04 | ₩345,389 | ₩350,002 | ₩341,702 | ₩342,721 | -0.77% | 172.6만 |
|---|
| 2026.05.01 | ₩351,959 | ₩352,791 | ₩347,280 | ₩347,977 | -1.13% | 97.8만 |
|---|
| 2026.04.30 | ₩344,920 | ₩351,316 | ₩343,270 | ₩349,439 | +1.31% | 141.3만 |
|---|
| 2026.04.29 | ₩351,584 | ₩356,572 | ₩341,299 | ₩344,088 | -2.13% | 156만 |
|---|
| 2026.04.28 | ₩359,147 | ₩360,890 | ₩347,575 | ₩357,967 | -0.33% | 214.5만 |
|---|
| 2026.04.27 | ₩361,708 | ₩361,989 | ₩356,612 | ₩359,200 | -0.69% | 128.5만 |
|---|
| 2026.04.24 | ₩362,928 | ₩364,081 | ₩356,679 | ₩361,359 | -0.43% | 122만 |
|---|
| 2026.04.23 | ₩362,003 | ₩366,012 | ₩358,329 | ₩363,987 | +0.55% | 79.7만 |
|---|
| 2026.04.22 | ₩364,671 | ₩367,568 | ₩358,583 | ₩360,608 | -1.11% | 108.4만 |
|---|
| 2026.04.21 | ₩371,483 | ₩372,355 | ₩361,480 | ₩363,169 | -2.24% | 111만 |
|---|
| 2026.04.20 | ₩368,479 | ₩373,897 | ₩367,621 | ₩369,659 | +0.32% | 116만 |
|---|
| 2026.04.17 | ₩362,083 | ₩374,111 | ₩360,783 | ₩368,479 | +1.77% | 263.7만 |
|---|
| 2026.04.16 | ₩362,177 | ₩366,066 | ₩359,160 | ₩361,011 | -0.32% | 144.1만 |
|---|
| 2026.04.15 | ₩364,537 | ₩366,683 | ₩358,744 | ₩362,539 | -0.55% | 103.7만 |
|---|
| 2026.04.14 | ₩371,349 | ₩371,349 | ₩364,819 | ₩366,240 | -1.38% | 116.7만 |
|---|
| 2026.04.13 | ₩364,363 | ₩369,941 | ₩361,882 | ₩369,016 | +1.28% | 171.2만 |
|---|
| 2026.04.10 | ₩367,018 | ₩368,439 | ₩364,725 | ₩366,455 | -0.15% | 159.7만 |
|---|
| 2026.04.09 | ₩362,539 | ₩366,186 | ₩360,193 | ₩365,355 | +0.78% | 92.4만 |
|---|
| 2026.04.08 | ₩360,394 | ₩366,817 | ₩359,080 | ₩366,750 | +1.76% | 132.6만 |
|---|
| 2026.04.07 | ₩356,291 | ₩357,390 | ₩347,481 | ₩351,664 | -1.30% | 123.8만 |
|---|
| 2026.04.06 | ₩352,831 | ₩358,154 | ₩351,959 | ₩358,061 | +1.48% | 82.6만 |
|---|
| 2026.04.02 | ₩355,580 | ₩360,850 | ₩352,268 | ₩354,373 | -0.34% | 100.1만 |
|---|
| 2026.04.01 | ₩358,624 | ₩363,196 | ₩356,089 | ₩361,426 | +0.78% | 109.6만 |
|---|
| 2026.03.31 | ₩350,042 | ₩357,082 | ₩348,312 | ₩356,706 | +1.90% | 187.4만 |
|---|
| 2026.03.30 | ₩351,316 | ₩355,955 | ₩350,914 | ₩351,973 | +0.19% | 148.6만 |
|---|
| 2026.03.27 | ₩353,220 | ₩355,647 | ₩349,358 | ₩350,471 | -0.78% | 172만 |
|---|
| 2026.03.26 | ₩360,608 | ₩361,949 | ₩353,032 | ₩354,333 | -1.74% | 126만 |
|---|
| 2026.03.25 | ₩359,978 | ₩363,250 | ₩355,486 | ₩360,085 | +0.03% | 219.2만 |
|---|
| 2026.03.24 | ₩348,634 | ₩359,187 | ₩346,730 | ₩354,655 | +1.73% | 174.5만 |
|---|
| 2026.03.23 | ₩347,454 | ₩354,051 | ₩344,652 | ₩350,149 | +0.78% | 174.5만 |
|---|
| 2026.03.20 | ₩344,652 | ₩347,360 | ₩341,045 | ₩343,914 | -0.21% | 287.8만 |
|---|
| 2026.03.19 | ₩348,017 | ₩349,211 | ₩338,792 | ₩346,891 | -0.32% | 236.3만 |
|---|
| 2026.03.18 | ₩361,386 | ₩362,687 | ₩350,645 | ₩351,101 | -2.85% | 172.8만 |
|---|
| 2026.03.17 | ₩367,608 | ₩367,675 | ₩361,373 | ₩365,516 | -0.57% | 133.4만 |
|---|
| 2026.03.16 | ₩374,715 | ₩375,050 | ₩365,020 | ₩366,213 | -2.27% | 154.8만 |
|---|
| 2026.03.13 | ₩373,065 | ₩374,285 | ₩366,884 | ₩367,648 | -1.45% | 134.3만 |
|---|
| 2026.03.12 | ₩369,069 | ₩373,280 | ₩367,983 | ₩369,941 | +0.24% | 150.4만 |
|---|
| 2026.03.11 | ₩374,098 | ₩375,318 | ₩369,110 | ₩371,429 | -0.71% | 155.2만 |
|---|
| 2026.03.10 | ₩377,678 | ₩382,505 | ₩375,318 | ₩377,316 | -0.10% | 235.4만 |
|---|
| 2026.03.09 | ₩374,849 | ₩378,777 | ₩368,399 | ₩377,946 | +0.83% | 164만 |
|---|
| 2026.03.06 | ₩380,078 | ₩382,157 | ₩374,983 | ₩379,059 | -0.27% | 183.4만 |
|---|
| 2026.03.05 | ₩395,445 | ₩397,282 | ₩381,567 | ₩384,744 | -2.71% | 221만 |
|---|
| 2026.03.04 | ₩398,502 | ₩400,728 | ₩395,968 | ₩399,427 | +0.23% | 88.4만 |
|---|
| 2026.03.03 | ₩402,109 | ₩402,109 | ₩392,106 | ₩400,205 | -0.47% | 152.9만 |
|---|
| 2026.03.02 | ₩408,948 | ₩410,047 | ₩399,468 | ₩406,910 | -0.50% | 142.8만 |
|---|
| 2026.02.27 | ₩409,739 | ₩413,480 | ₩407,298 | ₩413,467 | +0.91% | 183.3만 |
|---|
| 2026.02.26 | ₩413,024 | ₩413,949 | ₩406,346 | ₩411,334 | -0.41% | 118.8만 |
|---|
| 2026.02.25 | ₩413,882 | ₩414,660 | ₩406,078 | ₩411,013 | -0.69% | 109.6만 |
|---|
| 2026.02.24 | ₩413,252 | ₩414,700 | ₩409,873 | ₩413,212 | -0.01% | 110만 |
|---|
| 2026.02.23 | ₩405,247 | ₩410,463 | ₩402,444 | ₩409,873 | +1.14% | 110.3만 |
|---|
| 2026.02.20 | ₩404,885 | ₩408,894 | ₩401,734 | ₩407,848 | +0.73% | 133.3만 |
|---|
| 2026.02.19 | ₩404,442 | ₩406,990 | ₩401,077 | ₩403,611 | -0.21% | 108.9만 |
|---|
| 2026.02.18 | ₩407,111 | ₩409,672 | ₩403,316 | ₩405,743 | -0.34% | 126.8만 |
|---|
| 2026.02.17 | ₩403,115 | ₩407,969 | ₩400,272 | ₩407,365 | +1.05% | 134.1만 |
|---|
| 2026.02.13 | ₩403,142 | ₩407,526 | ₩399,749 | ₩401,157 | -0.49% | 106.8만 |
|---|
| 2026.02.12 | ₩408,438 | ₩411,013 | ₩403,101 | ₩403,195 | -1.28% | 181.1만 |
|---|
| 2026.02.11 | ₩402,082 | ₩408,036 | ₩398,368 | ₩407,030 | +1.23% | 145.4만 |
|---|
| 2026.02.10 | ₩394,734 | ₩406,306 | ₩383,296 | ₩401,760 | +1.78% | 228.8만 |
|---|
| 2026.02.09 | ₩387,453 | ₩387,775 | ₩381,915 | ₩386,394 | -0.27% | 196.6만 |
|---|
| 2026.02.06 | ₩385,629 | ₩390,309 | ₩384,624 | ₩389,303 | +0.95% | 153.6만 |
|---|
| 2026.02.05 | ₩388,056 | ₩388,861 | ₩382,478 | ₩385,093 | -0.76% | 129.4만 |
|---|
| 2026.02.04 | ₩380,668 | ₩387,936 | ₩379,274 | ₩386,394 | +1.50% | 159.2만 |
|---|
| 2026.02.03 | ₩378,536 | ₩383,511 | ₩376,297 | ₩378,697 | +0.04% | 142.8만 |
|---|
| 2026.02.02 | ₩378,724 | ₩383,028 | ₩376,753 | ₩380,346 | +0.43% | 98.6만 |
|---|
| 2026.01.30 | ₩379,636 | ₩382,036 | ₩374,674 | ₩378,120 | -0.40% | 129.4만 |
|---|
| 2026.01.29 | ₩377,356 | ₩381,392 | ₩373,280 | ₩379,247 | +0.50% | 119.9만 |
|---|
| 2026.01.28 | ₩380,226 | ₩380,856 | ₩373,937 | ₩377,410 | -0.74% | 116.6만 |
|---|
| 2026.01.27 | ₩379,139 | ₩382,157 | ₩376,900 | ₩380,936 | +0.47% | 100.4만 |
|---|
| 2026.01.26 | ₩379,260 | ₩381,862 | ₩377,504 | ₩380,373 | +0.29% | 122.3만 |
|---|
| 2026.01.23 | ₩377,302 | ₩378,603 | ₩374,835 | ₩378,000 | +0.18% | 84.8만 |
|---|
| 2026.01.22 | ₩376,686 | ₩377,517 | ₩373,709 | ₩377,437 | +0.20% | 97.7만 |
|---|
| 2026.01.21 | ₩368,748 | ₩378,764 | ₩367,930 | ₩375,264 | +1.77% | 132.1만 |
|---|
| 2026.01.20 | ₩367,058 | ₩368,600 | ₩363,545 | ₩366,066 | -0.27% | 118.7만 |
|---|
| 2026.01.16 | ₩371,295 | ₩372,636 | ₩368,050 | ₩371,523 | +0.06% | 129.7만 |
|---|
| 2026.01.15 | ₩371,657 | ₩375,452 | ₩369,592 | ₩372,408 | +0.20% | 112.9만 |
|---|
| 2026.01.14 | ₩366,066 | ₩371,054 | ₩364,819 | ₩369,619 | +0.97% | 127.6만 |
|---|
| 2026.01.13 | ₩363,062 | ₩366,978 | ₩362,043 | ₩366,790 | +1.03% | 91.2만 |
|---|
| 2026.01.12 | ₩363,920 | ₩366,951 | ₩362,043 | ₩363,384 | -0.15% | 85.3만 |
|---|
| 2026.01.09 | ₩364,001 | ₩367,098 | ₩362,083 | ₩364,363 | +0.10% | 75.1만 |
|---|
| 2026.01.08 | ₩357,041 | ₩366,790 | ₩356,384 | ₩364,376 | +2.05% | 99만 |
|---|
| 2026.01.07 | ₩365,382 | ₩365,945 | ₩359,013 | ₩360,367 | -1.37% | 125만 |
|---|
| 2026.01.06 | ₩352,094 | ₩365,570 | ₩350,739 | ₩364,095 | +3.41% | 143.5만 |
|---|
| 2026.01.05 | ₩351,222 | ₩354,802 | ₩348,634 | ₩352,898 | +0.48% | 175.5만 |
|---|
| 2026.01.02 | ₩350,243 | ₩353,206 | ₩347,481 | ₩352,174 | +0.55% | 112만 |
|---|
| 2025.12.31 | ₩354,373 | ₩355,204 | ₩351,919 | ₩352,013 | -0.67% | 60.6만 |
|---|
| 2025.12.30 | ₩354,963 | ₩355,942 | ₩353,461 | ₩354,641 | -0.09% | 100.9만 |
|---|
| 2025.12.29 | ₩356,639 | ₩357,108 | ₩354,118 | ₩356,036 | -0.17% | 105.9만 |
|---|
| 2025.12.26 | ₩355,339 | ₩356,840 | ₩352,925 | ₩356,344 | +0.28% | 67.1만 |
|---|
| 2025.12.24 | ₩354,480 | ₩356,679 | ₩353,274 | ₩356,116 | +0.46% | 52.6만 |
|---|
| 2025.12.23 | ₩359,334 | ₩359,334 | ₩354,212 | ₩354,990 | -1.21% | 86.5만 |
|---|
| 2025.12.22 | ₩354,078 | ₩359,348 | ₩353,005 | ₩358,530 | +1.26% | 103.5만 |
|---|
| 2025.12.19 | ₩351,383 | ₩354,132 | ₩349,519 | ₩353,448 | +0.59% | 330.9만 |
|---|
| 2025.12.18 | ₩351,088 | ₩357,095 | ₩348,634 | ₩352,549 | +0.42% | 133.9만 |
|---|
| 2025.12.17 | ₩346,864 | ₩353,193 | ₩346,784 | ₩351,168 | +1.24% | 156.1만 |
|---|
| 2025.12.16 | ₩350,082 | ₩350,310 | ₩346,703 | ₩348,004 | -0.59% | 131만 |
|---|
| 2025.12.15 | ₩352,442 | ₩353,877 | ₩347,776 | ₩350,122 | -0.66% | 167만 |
|---|
| 2025.12.12 | ₩352,241 | ₩354,011 | ₩349,546 | ₩353,461 | +0.35% | 135.7만 |
|---|
| 2025.12.11 | ₩346,140 | ₩350,994 | ₩345,228 | ₩350,417 | +1.24% | 102.4만 |
|---|
| 2025.12.10 | ₩338,577 | ₩346,314 | ₩337,598 | ₩345,215 | +1.96% | 196.3만 |
|---|
| 2025.12.09 | ₩345,376 | ₩347,065 | ₩338,953 | ₩339,637 | -1.66% | 134.9만 |
|---|
| 2025.12.08 | ₩348,232 | ₩348,232 | ₩344,477 | ₩344,812 | -0.98% | 162.6만 |
|---|
| 2025.12.05 | ₩355,017 | ₩355,607 | ₩347,467 | ₩348,218 | -1.91% | 155.1만 |
|---|
| 2025.12.04 | ₩354,534 | ₩355,741 | ₩351,812 | ₩354,561 | +0.01% | 167.2만 |
|---|
| 2025.12.03 | ₩363,813 | ₩365,891 | ₩354,212 | ₩354,440 | -2.58% | 243.1만 |
|---|
| 2025.12.02 | ₩367,474 | ₩368,090 | ₩361,694 | ₩363,236 | -1.15% | 108만 |
|---|
| 2025.12.01 | ₩366,830 | ₩370,008 | ₩365,422 | ₩365,878 | -0.26% | 139.8만 |
|---|
| 2025.11.28 | ₩367,474 | ₩370,920 | ₩366,240 | ₩368,962 | +0.41% | 60.9만 |
|---|
| 2025.11.26 | ₩366,307 | ₩370,249 | ₩365,288 | ₩368,734 | +0.66% | 128.1만 |
|---|
| 2025.11.25 | ₩361,748 | ₩368,935 | ₩360,353 | ₩366,683 | +1.36% | 174.4만 |
|---|
| 2025.11.24 | ₩358,624 | ₩360,917 | ₩356,532 | ₩360,434 | +0.50% | 292.5만 |
|---|
| 2025.11.21 | ₩351,812 | ₩360,260 | ₩350,967 | ₩358,114 | +1.79% | 191.5만 |
|---|
| 2025.11.20 | ₩351,222 | ₩352,523 | ₩349,935 | ₩350,967 | -0.07% | 169.5만 |
|---|
| 2025.11.19 | ₩344,558 | ₩350,806 | ₩343,150 | ₩350,645 | +1.77% | 196.6만 |
|---|
| 2025.11.18 | ₩340,750 | ₩345,201 | ₩337,572 | ₩342,828 | +0.61% | 107.2만 |
|---|
| 2025.11.17 | ₩345,952 | ₩346,743 | ₩342,064 | ₩342,546 | -0.98% | 99.5만 |
|---|
| 2025.11.14 | ₩349,640 | ₩351,061 | ₩345,966 | ₩346,730 | -0.83% | 88.3만 |
|---|
| 2025.11.13 | ₩349,613 | ₩353,971 | ₩345,966 | ₩351,289 | +0.48% | 135.5만 |
|---|
| 2025.11.12 | ₩351,517 | ₩353,810 | ₩348,889 | ₩350,055 | -0.42% | 101.6만 |
|---|
| 2025.11.11 | ₩348,379 | ₩352,000 | ₩346,274 | ₩351,383 | +0.86% | 89.9만 |
|---|
| 2025.11.10 | ₩343,780 | ₩347,400 | ₩340,455 | ₩346,703 | +0.85% | 129.5만 |
|---|
| 2025.11.07 | ₩339,006 | ₩343,780 | ₩338,135 | ₩343,445 | +1.31% | 172.8만 |
|---|
| 2025.11.06 | ₩346,435 | ₩349,157 | ₩338,390 | ₩339,328 | -2.05% | 173.2만 |
|---|
| 2025.11.05 | ₩348,111 | ₩349,076 | ₩342,198 | ₩347,199 | -0.26% | 156만 |
|---|
| 2025.11.04 | ₩345,054 | ₩347,360 | ₩343,069 | ₩346,837 | +0.52% | 162.5만 |
|---|
| 2025.11.03 | ₩347,293 | ₩347,293 | ₩337,558 | ₩345,215 | -0.60% | 197.4만 |
|---|
| 2025.10.31 | ₩343,512 | ₩347,722 | ₩342,399 | ₩343,807 | +0.09% | 152만 |
|---|
| 2025.10.30 | ₩342,385 | ₩350,860 | ₩342,144 | ₩344,745 | +0.69% | 165.9만 |
|---|
| 2025.10.29 | ₩357,377 | ₩358,074 | ₩344,263 | ₩345,242 | -3.40% | 158.2만 |
|---|
| 2025.10.28 | ₩371,295 | ₩375,117 | ₩355,553 | ₩359,737 | -3.11% | 225.5만 |
|---|
| 2025.10.27 | ₩371,295 | ₩375,908 | ₩369,472 | ₩375,063 | +1.01% | 171.6만 |
|---|
| 2025.10.24 | ₩370,947 | ₩372,636 | ₩368,305 | ₩371,738 | +0.21% | 151.7만 |
|---|
| 2025.10.23 | ₩370,611 | ₩371,818 | ₩366,388 | ₩368,774 | -0.50% | 169.1만 |
|---|
| 2025.10.22 | ₩372,220 | ₩373,172 | ₩368,908 | ₩370,088 | -0.57% | 196만 |
|---|
| 2025.10.21 | ₩374,500 | ₩376,672 | ₩371,215 | ₩373,025 | -0.39% | 156.3만 |
|---|
| 2025.10.20 | ₩371,832 | ₩376,230 | ₩371,148 | ₩375,680 | +1.03% | 148.3만 |
|---|
| 2025.10.17 | ₩363,384 | ₩371,282 | ₩363,116 | ₩371,094 | +2.12% | 188.2만 |
|---|
| 2025.10.16 | ₩367,326 | ₩369,311 | ₩360,421 | ₩362,874 | -1.21% | 163.7만 |
|---|
| 2025.10.15 | ₩365,623 | ₩370,571 | ₩363,893 | ₩367,004 | +0.38% | 81.3만 |
|---|
| 2025.10.14 | ₩361,748 | ₩367,849 | ₩360,850 | ₩366,106 | +1.20% | 123.4만 |
|---|
| 2025.10.13 | ₩364,376 | ₩365,462 | ₩361,373 | ₩362,338 | -0.56% | 72.1만 |
|---|
| 2025.10.10 | ₩367,407 | ₩370,397 | ₩364,403 | ₩364,832 | -0.70% | 101.4만 |
|---|