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 | ₩377,774 | ₩379,116 | ₩375,374 | ₩377,962 | +0.05% | 93.5만 |
| 2026.10.08 | ₩370,841 | ₩379,183 | ₩370,345 | ₩377,774 | +1.87% | 97.5만 |
| 2026.10.07 | ₩374,194 | ₩375,615 | ₩371,900 | ₩372,960 | -0.33% | 114.6만 |
| 2026.10.06 | ₩373,845 | ₩378,780 | ₩369,875 | ₩376,608 | +0.74% | 118.2만 |
| 2026.10.05 | ₩364,860 | ₩374,931 | ₩363,438 | ₩371,579 | +1.84% | 94만 |
| 2026.10.02 | ₩366,536 | ₩369,218 | ₩363,666 | ₩367,059 | +0.14% | 122.6만 |
| 2026.10.01 | ₩365,705 | ₩366,925 | ₩358,691 | ₩363,787 | -0.52% | 168.3만 |
| 2026.09.30 | ₩373,000 | ₩373,000 | ₩368,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368,239 |
| -1.28% |
| 150.9만 |
| 2026.09.29 | ₩374,435 | ₩376,608 | ₩371,109 | ₩372,651 | -0.48% | 110.7만 |
|---|
| 2026.09.28 | ₩372,249 | ₩377,211 | ₩371,485 | ₩375,816 | +0.96% | 95.4만 |
|---|
| 2026.09.25 | ₩370,626 | ₩376,393 | ₩366,308 | ₩374,824 | +1.13% | 100.6만 |
|---|
| 2026.09.24 | ₩370,237 | ₩373,014 | ₩367,126 | ₩369,299 | -0.25% | 97.6만 |
|---|
| 2026.09.23 | ₩369,326 | ₩372,571 | ₩367,005 | ₩371,109 | +0.48% | 105.9만 |
|---|
| 2026.09.22 | ₩365,906 | ₩371,632 | ₩363,438 | ₩370,439 | +1.24% | 120.4만 |
|---|
| 2026.09.21 | ₩364,913 | ₩364,927 | ₩359,187 | ₩362,070 | -0.78% | 80.4만 |
|---|
| 2026.09.18 | ₩362,057 | ₩364,296 | ₩359,294 | ₩361,373 | -0.19% | 257만 |
|---|
| 2026.09.17 | ₩371,458 | ₩371,458 | ₩364,337 | ₩364,350 | -1.91% | 98.5만 |
|---|
| 2026.09.16 | ₩369,594 | ₩373,027 | ₩365,114 | ₩367,569 | -0.55% | 127.1만 |
|---|
| 2026.09.15 | ₩370,680 | ₩372,088 | ₩365,544 | ₩368,266 | -0.65% | 100.8만 |
|---|
| 2026.09.14 | ₩370,895 | ₩371,646 | ₩367,233 | ₩369,486 | -0.38% | 97.6만 |
|---|
| 2026.09.11 | ₩367,743 | ₩372,222 | ₩366,174 | ₩370,385 | +0.72% | 128.9만 |
|---|
| 2026.09.10 | ₩362,473 | ₩365,101 | ₩360,112 | ₩364,243 | +0.49% | 117.5만 |
|---|
| 2026.09.09 | ₩370,144 | ₩371,713 | ₩365,061 | ₩365,061 | -1.37% | 105.2만 |
|---|
| 2026.09.08 | ₩372,102 | ₩376,192 | ₩370,144 | ₩372,973 | +0.23% | 153.2만 |
|---|
| 2026.09.04 | ₩369,969 | ₩376,179 | ₩369,138 | ₩374,542 | +1.24% | 101.7만 |
|---|
| 2026.09.03 | ₩377,573 | ₩379,531 | ₩370,345 | ₩374,127 | -0.91% | 92.9만 |
|---|
| 2026.09.02 | ₩377,761 | ₩382,160 | ₩374,019 | ₩375,374 | -0.63% | 138.3만 |
|---|
| 2026.09.01 | ₩379,142 | ₩381,154 | ₩374,596 | ₩375,843 | -0.87% | 135.7만 |
|---|
| 2026.08.31 | ₩382,683 | ₩383,970 | ₩377,292 | ₩379,800 | -0.75% | 153.1만 |
|---|
| 2026.08.28 | ₩385,875 | ₩388,906 | ₩382,428 | ₩384,560 | -0.34% | 73.2만 |
|---|
| 2026.08.27 | ₩385,405 | ₩387,243 | ₩381,449 | ₩383,434 | -0.51% | 138.4만 |
|---|
| 2026.08.26 | ₩389,523 | ₩396,067 | ₩388,771 | ₩389,724 | +0.05% | 142.7만 |
|---|
| 2026.08.25 | ₩384,882 | ₩389,295 | ₩382,214 | ₩388,302 | +0.89% | 177.9만 |
|---|
| 2026.08.24 | ₩380,953 | ₩385,405 | ₩380,738 | ₩384,869 | +1.03% | 168.3만 |
|---|
| 2026.08.21 | ₩377,278 | ₩380,403 | ₩373,429 | ₩377,694 | +0.11% | 240.3만 |
|---|
| 2026.08.20 | ₩378,780 | ₩384,359 | ₩375,951 | ₩377,493 | -0.34% | 186.3만 |
|---|
| 2026.08.19 | ₩375,977 | ₩383,260 | ₩374,301 | ₩383,045 | +1.88% | 155.5만 |
|---|
| 2026.08.18 | ₩370,680 | ₩378,391 | ₩369,124 | ₩375,508 | +1.30% | 208.8만 |
|---|
| 2026.08.17 | ₩367,622 | ₩371,766 | ₩366,563 | ₩369,929 | +0.63% | 238.4만 |
|---|
| 2026.08.14 | ₩368,990 | ₩371,391 | ₩367,864 | ₩370,291 | +0.35% | 76.7만 |
|---|
| 2026.08.13 | ₩374,100 | ₩374,998 | ₩368,172 | ₩370,492 | -0.96% | 87.4만 |
|---|
| 2026.08.12 | ₩378,821 | ₩379,330 | ₩372,665 | ₩373,402 | -1.43% | 120.5만 |
|---|
| 2026.08.11 | ₩379,250 | ₩384,011 | ₩377,694 | ₩381,717 | +0.65% | 72.5만 |
|---|
| 2026.08.10 | ₩381,208 | ₩382,066 | ₩377,265 | ₩381,409 | +0.05% | 94.3만 |
|---|
| 2026.08.07 | ₩379,156 | ₩385,848 | ₩378,458 | ₩382,442 | +0.87% | 110.7만 |
|---|
| 2026.08.06 | ₩384,386 | ₩386,840 | ₩376,487 | ₩380,148 | -1.10% | 122.3만 |
|---|
| 2026.08.05 | ₩382,214 | ₩384,171 | ₩378,686 | ₩382,844 | +0.16% | 130.9만 |
|---|
| 2026.08.04 | ₩372,826 | ₩380,510 | ₩370,573 | ₩379,719 | +1.85% | 122.6만 |
|---|
| 2026.08.03 | ₩375,843 | ₩378,002 | ₩369,768 | ₩374,744 | -0.29% | 159.5만 |
|---|
| 2026.07.31 | ₩367,998 | ₩374,395 | ₩365,839 | ₩372,330 | +1.18% | 165.7만 |
|---|
| 2026.07.30 | ₩378,190 | ₩380,564 | ₩369,808 | ₩374,623 | -0.94% | 114.1만 |
|---|
| 2026.07.29 | ₩383,125 | ₩383,125 | ₩374,006 | ₩380,470 | -0.69% | 153.6만 |
|---|
| 2026.07.28 | ₩372,826 | ₩382,200 | ₩369,084 | ₩379,397 | +1.76% | 189만 |
|---|
| 2026.07.27 | ₩360,810 | ₩365,168 | ₩360,756 | ₩363,948 | +0.87% | 151.5만 |
|---|
| 2026.07.24 | ₩353,715 | ₩360,528 | ₩352,978 | ₩360,421 | +1.90% | 115.5만 |
|---|
| 2026.07.23 | ₩352,535 | ₩356,022 | ₩350,698 | ₩352,897 | +0.10% | 122.5만 |
|---|
| 2026.07.22 | ₩357,309 | ₩358,570 | ₩352,776 | ₩357,913 | +0.17% | 111.6만 |
|---|
| 2026.07.21 | ₩358,288 | ₩359,844 | ₩353,004 | ₩354,319 | -1.11% | 119.4만 |
|---|
| 2026.07.20 | ₩365,691 | ₩367,381 | ₩356,907 | ₩360,287 | -1.48% | 114.7만 |
|---|
| 2026.07.17 | ₩372,356 | ₩377,117 | ₩364,900 | ₩365,892 | -1.74% | 117.7만 |
|---|
| 2026.07.16 | ₩360,836 | ₩369,795 | ₩360,327 | ₩369,755 | +2.47% | 120.2만 |
|---|
| 2026.07.15 | ₩361,292 | ₩366,335 | ₩360,032 | ₩362,432 | +0.32% | 103.8만 |
|---|
| 2026.07.14 | ₩364,001 | ₩366,161 | ₩361,413 | ₩361,762 | -0.62% | 84.9만 |
|---|
| 2026.07.13 | ₩367,555 | ₩369,969 | ₩361,574 | ₩364,578 | -0.81% | 84.8만 |
|---|
| 2026.07.10 | ₩366,979 | ₩369,741 | ₩365,933 | ₩367,877 | +0.24% | 65만 |
|---|
| 2026.07.09 | ₩367,193 | ₩369,339 | ₩362,593 | ₩366,161 | -0.28% | 101.3만 |
|---|
| 2026.07.08 | ₩373,268 | ₩373,282 | ₩365,061 | ₩367,622 | -1.51% | 121.4만 |
|---|
| 2026.07.07 | ₩384,949 | ₩386,639 | ₩377,922 | ₩379,639 | -1.38% | 130.1만 |
|---|
| 2026.07.06 | ₩381,208 | ₩381,208 | ₩373,496 | ₩380,497 | -0.19% | 104.6만 |
|---|
| 2026.07.02 | ₩374,086 | ₩380,081 | ₩370,264 | ₩380,014 | +1.58% | 124.3만 |
|---|
| 2026.07.01 | ₩373,268 | ₩379,424 | ₩371,994 | ₩373,322 | +0.01% | 123.1만 |
|---|
| 2026.06.30 | ₩375,106 | ₩375,964 | ₩370,921 | ₩373,644 | -0.39% | 168만 |
|---|
| 2026.06.29 | ₩377,520 | ₩378,539 | ₩371,632 | ₩373,630 | -1.03% | 156만 |
|---|
| 2026.06.26 | ₩375,910 | ₩380,805 | ₩372,759 | ₩380,403 | +1.20% | 295.8만 |
|---|
| 2026.06.25 | ₩372,678 | ₩380,081 | ₩371,485 | ₩377,117 | +1.19% | 195.4만 |
|---|
| 2026.06.24 | ₩365,705 | ₩375,200 | ₩362,164 | ₩370,533 | +1.32% | 172.3만 |
|---|
| 2026.06.23 | ₩359,281 | ₩366,737 | ₩358,208 | ₩360,300 | +0.28% | 172.4만 |
|---|
| 2026.06.22 | ₩358,972 | ₩364,645 | ₩356,625 | ₩361,212 | +0.62% | 131.1만 |
|---|
| 2026.06.18 | ₩362,875 | ₩369,393 | ₩360,582 | ₩360,917 | -0.54% | 333.3만 |
|---|
| 2026.06.17 | ₩365,034 | ₩369,272 | ₩359,147 | ₩360,836 | -1.15% | 173.8만 |
|---|
| 2026.06.16 | ₩360,756 | ₩371,190 | ₩360,756 | ₩367,287 | +1.81% | 226만 |
|---|
| 2026.06.15 | ₩360,367 | ₩363,639 | ₩358,744 | ₩360,193 | -0.05% | 204.6만 |
|---|
| 2026.06.12 | ₩359,012 | ₩359,415 | ₩351,046 | ₩355,941 | -0.86% | 193.5만 |
|---|
| 2026.06.11 | ₩347,452 | ₩355,163 | ₩345,333 | ₩353,554 | +1.76% | 139.7만 |
|---|
| 2026.06.10 | ₩355,606 | ₩355,606 | ₩342,101 | ₩344,649 | -3.08% | 182.8만 |
|---|
| 2026.06.09 | ₩351,368 | ₩354,694 | ₩349,477 | ₩354,640 | +0.93% | 224.4만 |
|---|
| 2026.06.08 | ₩342,302 | ₩349,410 | ₩341,981 | ₩345,213 | +0.85% | 219.8만 |
|---|
| 2026.06.05 | ₩344,368 | ₩350,416 | ₩343,791 | ₩345,964 | +0.46% | 235.4만 |
|---|
| 2026.06.04 | ₩347,533 | ₩349,692 | ₩340,639 | ₩341,082 | -1.86% | 115.8만 |
|---|
| 2026.06.03 | ₩343,000 | ₩348,766 | ₩340,921 | ₩342,879 | -0.04% | 134.9만 |
|---|
| 2026.06.02 | ₩336,294 | ₩346,741 | ₩335,610 | ₩343,670 | +2.19% | 192.9만 |
|---|
| 2026.06.01 | ₩339,660 | ₩341,055 | ₩332,378 | ₩335,905 | -1.11% | 130.7만 |
|---|
| 2026.05.29 | ₩348,914 | ₩349,920 | ₩342,825 | ₩343,322 | -1.60% | 294만 |
|---|
| 2026.05.28 | ₩348,069 | ₩353,983 | ₩346,835 | ₩349,021 | +0.27% | 165.7만 |
|---|
| 2026.05.27 | ₩348,686 | ₩357,953 | ₩346,259 | ₩352,146 | +0.99% | 260.6만 |
|---|
| 2026.05.26 | ₩341,431 | ₩342,772 | ₩337,890 | ₩340,948 | -0.14% | 105.4만 |
|---|
| 2026.05.22 | ₩337,555 | ₩340,693 | ₩335,946 | ₩339,727 | +0.64% | 125.5만 |
|---|
| 2026.05.21 | ₩331,788 | ₩337,689 | ₩328,476 | ₩335,516 | +1.12% | 147.2만 |
|---|
| 2026.05.20 | ₩328,516 | ₩335,758 | ₩326,169 | ₩333,451 | +1.50% | 202.9만 |
|---|
| 2026.05.19 | ₩329,911 | ₩332,620 | ₩326,088 | ₩329,548 | -0.11% | 279.2만 |
|---|
| 2026.05.18 | ₩333,076 | ₩337,085 | ₩331,185 | ₩334,216 | +0.34% | 154.2만 |
|---|
| 2026.05.15 | ₩333,022 | ₩335,476 | ₩328,905 | ₩332,083 | -0.28% | 184.2만 |
|---|
| 2026.05.14 | ₩335,275 | ₩336,710 | ₩333,397 | ₩333,773 | -0.45% | 158.8만 |
|---|
| 2026.05.13 | ₩336,334 | ₩339,258 | ₩333,397 | ₩334,765 | -0.47% | 175.7만 |
|---|
| 2026.05.12 | ₩336,777 | ₩338,494 | ₩333,599 | ₩337,555 | +0.23% | 162.5만 |
|---|
| 2026.05.11 | ₩343,080 | ₩345,159 | ₩335,449 | ₩336,750 | -1.85% | 165.4만 |
|---|
| 2026.05.08 | ₩345,441 | ₩346,487 | ₩337,810 | ₩340,934 | -1.30% | 186.9만 |
|---|
| 2026.05.07 | ₩354,077 | ₩356,062 | ₩343,912 | ₩344,059 | -2.83% | 186만 |
|---|
| 2026.05.06 | ₩350,899 | ₩356,451 | ₩350,899 | ₩353,273 | +0.68% | 169.1만 |
|---|
| 2026.05.05 | ₩344,569 | ₩347,506 | ₩341,404 | ₩345,534 | +0.28% | 114.5만 |
|---|
| 2026.05.04 | ₩345,441 | ₩350,054 | ₩341,753 | ₩342,772 | -0.77% | 172.6만 |
|---|
| 2026.05.01 | ₩352,012 | ₩352,843 | ₩347,331 | ₩348,029 | -1.13% | 97.8만 |
|---|
| 2026.04.30 | ₩344,971 | ₩351,368 | ₩343,322 | ₩349,491 | +1.31% | 141.3만 |
|---|
| 2026.04.29 | ₩351,636 | ₩356,625 | ₩341,350 | ₩344,140 | -2.13% | 156만 |
|---|
| 2026.04.28 | ₩359,200 | ₩360,944 | ₩347,627 | ₩358,020 | -0.33% | 214.5만 |
|---|
| 2026.04.27 | ₩361,762 | ₩362,043 | ₩356,666 | ₩359,254 | -0.69% | 128.5만 |
|---|
| 2026.04.24 | ₩362,982 | ₩364,135 | ₩356,733 | ₩361,413 | -0.43% | 122만 |
|---|
| 2026.04.23 | ₩362,057 | ₩366,067 | ₩358,382 | ₩364,042 | +0.55% | 79.7만 |
|---|
| 2026.04.22 | ₩364,726 | ₩367,622 | ₩358,637 | ₩360,662 | -1.11% | 108.4만 |
|---|
| 2026.04.21 | ₩371,538 | ₩372,410 | ₩361,534 | ₩363,224 | -2.24% | 111만 |
|---|
| 2026.04.20 | ₩368,534 | ₩373,952 | ₩367,676 | ₩369,714 | +0.32% | 116만 |
|---|
| 2026.04.17 | ₩362,137 | ₩374,167 | ₩360,836 | ₩368,534 | +1.77% | 263.7만 |
|---|
| 2026.04.16 | ₩362,231 | ₩366,120 | ₩359,214 | ₩361,064 | -0.32% | 144.1만 |
|---|
| 2026.04.15 | ₩364,591 | ₩366,737 | ₩358,798 | ₩362,593 | -0.55% | 103.7만 |
|---|
| 2026.04.14 | ₩371,404 | ₩371,404 | ₩364,873 | ₩366,295 | -1.38% | 116.7만 |
|---|
| 2026.04.13 | ₩364,417 | ₩369,996 | ₩361,936 | ₩369,071 | +1.28% | 171.2만 |
|---|
| 2026.04.10 | ₩367,072 | ₩368,494 | ₩364,779 | ₩366,509 | -0.15% | 159.7만 |
|---|
| 2026.04.09 | ₩362,593 | ₩366,241 | ₩360,246 | ₩365,410 | +0.78% | 92.4만 |
|---|
| 2026.04.08 | ₩360,447 | ₩366,871 | ₩359,133 | ₩366,804 | +1.76% | 132.6만 |
|---|
| 2026.04.07 | ₩356,344 | ₩357,443 | ₩347,533 | ₩351,717 | -1.30% | 123.8만 |
|---|
| 2026.04.06 | ₩352,884 | ₩358,208 | ₩352,012 | ₩358,114 | +1.48% | 82.6만 |
|---|
| 2026.04.02 | ₩355,633 | ₩360,903 | ₩352,320 | ₩354,426 | -0.34% | 100.1만 |
|---|
| 2026.04.01 | ₩358,677 | ₩363,250 | ₩356,143 | ₩361,480 | +0.78% | 109.6만 |
|---|
| 2026.03.31 | ₩350,094 | ₩357,135 | ₩348,364 | ₩356,759 | +1.90% | 187.4만 |
|---|
| 2026.03.30 | ₩351,368 | ₩356,008 | ₩350,966 | ₩352,025 | +0.19% | 148.6만 |
|---|
| 2026.03.27 | ₩353,273 | ₩355,700 | ₩349,410 | ₩350,523 | -0.78% | 172만 |
|---|
| 2026.03.26 | ₩360,662 | ₩362,003 | ₩353,085 | ₩354,386 | -1.74% | 126만 |
|---|
| 2026.03.25 | ₩360,032 | ₩363,304 | ₩355,539 | ₩360,139 | +0.03% | 219.2만 |
|---|
| 2026.03.24 | ₩348,686 | ₩359,240 | ₩346,782 | ₩354,708 | +1.73% | 174.5만 |
|---|
| 2026.03.23 | ₩347,506 | ₩354,104 | ₩344,703 | ₩350,201 | +0.78% | 174.5만 |
|---|
| 2026.03.20 | ₩344,703 | ₩347,412 | ₩341,095 | ₩343,965 | -0.21% | 287.8만 |
|---|
| 2026.03.19 | ₩348,069 | ₩349,263 | ₩338,842 | ₩346,943 | -0.32% | 236.3만 |
|---|
| 2026.03.18 | ₩361,440 | ₩362,741 | ₩350,698 | ₩351,154 | -2.85% | 172.8만 |
|---|
| 2026.03.17 | ₩367,663 | ₩367,730 | ₩361,426 | ₩365,570 | -0.57% | 133.4만 |
|---|
| 2026.03.16 | ₩374,770 | ₩375,106 | ₩365,074 | ₩366,268 | -2.27% | 154.8만 |
|---|
| 2026.03.13 | ₩373,121 | ₩374,341 | ₩366,938 | ₩367,703 | -1.45% | 134.3만 |
|---|
| 2026.03.12 | ₩369,124 | ₩373,335 | ₩368,038 | ₩369,996 | +0.24% | 150.4만 |
|---|
| 2026.03.11 | ₩374,153 | ₩375,374 | ₩369,165 | ₩371,485 | -0.71% | 155.2만 |
|---|
| 2026.03.10 | ₩377,734 | ₩382,562 | ₩375,374 | ₩377,372 | -0.10% | 235.4만 |
|---|
| 2026.03.09 | ₩374,904 | ₩378,834 | ₩368,454 | ₩378,002 | +0.83% | 164만 |
|---|
| 2026.03.06 | ₩380,135 | ₩382,214 | ₩375,039 | ₩379,116 | -0.27% | 183.4만 |
|---|
| 2026.03.05 | ₩395,504 | ₩397,341 | ₩381,623 | ₩384,802 | -2.71% | 221만 |
|---|
| 2026.03.04 | ₩398,562 | ₩400,788 | ₩396,027 | ₩399,487 | +0.23% | 88.4만 |
|---|
| 2026.03.03 | ₩402,169 | ₩402,169 | ₩392,164 | ₩400,265 | -0.47% | 152.9만 |
|---|
| 2026.03.02 | ₩409,009 | ₩410,108 | ₩399,527 | ₩406,970 | -0.50% | 142.8만 |
|---|
| 2026.02.27 | ₩409,800 | ₩413,542 | ₩407,359 | ₩413,528 | +0.91% | 183.3만 |
|---|
| 2026.02.26 | ₩413,086 | ₩414,011 | ₩406,407 | ₩411,396 | -0.41% | 118.8만 |
|---|
| 2026.02.25 | ₩413,944 | ₩414,722 | ₩406,139 | ₩411,074 | -0.69% | 109.6만 |
|---|
| 2026.02.24 | ₩413,314 | ₩414,762 | ₩409,934 | ₩413,273 | -0.01% | 110만 |
|---|
| 2026.02.23 | ₩405,307 | ₩410,524 | ₩402,504 | ₩409,934 | +1.14% | 110.3만 |
|---|
| 2026.02.20 | ₩404,945 | ₩408,955 | ₩401,794 | ₩407,909 | +0.73% | 133.3만 |
|---|
| 2026.02.19 | ₩404,503 | ₩407,051 | ₩401,136 | ₩403,671 | -0.21% | 108.9만 |
|---|
| 2026.02.18 | ₩407,171 | ₩409,733 | ₩403,376 | ₩405,803 | -0.34% | 126.8만 |
|---|
| 2026.02.17 | ₩403,175 | ₩408,030 | ₩400,332 | ₩407,426 | +1.05% | 134.1만 |
|---|
| 2026.02.13 | ₩403,202 | ₩407,587 | ₩399,809 | ₩401,217 | -0.49% | 106.8만 |
|---|
| 2026.02.12 | ₩408,499 | ₩411,074 | ₩403,161 | ₩403,255 | -1.28% | 181.1만 |
|---|
| 2026.02.11 | ₩402,142 | ₩408,097 | ₩398,427 | ₩407,091 | +1.23% | 145.4만 |
|---|
| 2026.02.10 | ₩394,793 | ₩406,367 | ₩383,353 | ₩401,820 | +1.78% | 228.8만 |
|---|
| 2026.02.09 | ₩387,511 | ₩387,833 | ₩381,972 | ₩386,451 | -0.27% | 196.6만 |
|---|
| 2026.02.06 | ₩385,687 | ₩390,367 | ₩384,681 | ₩389,362 | +0.95% | 153.6만 |
|---|
| 2026.02.05 | ₩388,114 | ₩388,919 | ₩382,535 | ₩385,151 | -0.76% | 129.4만 |
|---|
| 2026.02.04 | ₩380,725 | ₩387,994 | ₩379,330 | ₩386,451 | +1.50% | 159.2만 |
|---|
| 2026.02.03 | ₩378,593 | ₩383,568 | ₩376,353 | ₩378,753 | +0.04% | 142.8만 |
|---|
| 2026.02.02 | ₩378,780 | ₩383,085 | ₩376,809 | ₩380,403 | +0.43% | 98.6만 |
|---|
| 2026.01.30 | ₩379,692 | ₩382,093 | ₩374,730 | ₩378,177 | -0.40% | 129.4만 |
|---|
| 2026.01.29 | ₩377,412 | ₩381,449 | ₩373,335 | ₩379,303 | +0.50% | 119.9만 |
|---|
| 2026.01.28 | ₩380,282 | ₩380,913 | ₩373,993 | ₩377,466 | -0.74% | 116.6만 |
|---|
| 2026.01.27 | ₩379,196 | ₩382,214 | ₩376,956 | ₩380,993 | +0.47% | 100.4만 |
|---|
| 2026.01.26 | ₩379,317 | ₩381,918 | ₩377,560 | ₩380,430 | +0.29% | 122.3만 |
|---|
| 2026.01.23 | ₩377,359 | ₩378,660 | ₩374,891 | ₩378,056 | +0.18% | 84.8만 |
|---|
| 2026.01.22 | ₩376,742 | ₩377,573 | ₩373,765 | ₩377,493 | +0.20% | 97.7만 |
|---|
| 2026.01.21 | ₩368,803 | ₩378,821 | ₩367,984 | ₩375,320 | +1.77% | 132.1만 |
|---|
| 2026.01.20 | ₩367,113 | ₩368,655 | ₩363,599 | ₩366,120 | -0.27% | 118.7만 |
|---|
| 2026.01.16 | ₩371,351 | ₩372,692 | ₩368,105 | ₩371,579 | +0.06% | 129.7만 |
|---|
| 2026.01.15 | ₩371,713 | ₩375,508 | ₩369,647 | ₩372,464 | +0.20% | 112.9만 |
|---|
| 2026.01.14 | ₩366,120 | ₩371,109 | ₩364,873 | ₩369,674 | +0.97% | 127.6만 |
|---|
| 2026.01.13 | ₩363,116 | ₩367,032 | ₩362,097 | ₩366,845 | +1.03% | 91.2만 |
|---|
| 2026.01.12 | ₩363,975 | ₩367,005 | ₩362,097 | ₩363,438 | -0.15% | 85.3만 |
|---|
| 2026.01.09 | ₩364,055 | ₩367,153 | ₩362,137 | ₩364,417 | +0.10% | 75.1만 |
|---|
| 2026.01.08 | ₩357,095 | ₩366,845 | ₩356,438 | ₩364,431 | +2.05% | 99만 |
|---|
| 2026.01.07 | ₩365,436 | ₩366,000 | ₩359,066 | ₩360,421 | -1.37% | 125만 |
|---|
| 2026.01.06 | ₩352,146 | ₩365,624 | ₩350,792 | ₩364,149 | +3.41% | 143.5만 |
|---|
| 2026.01.05 | ₩351,274 | ₩354,855 | ₩348,686 | ₩352,951 | +0.48% | 175.5만 |
|---|
| 2026.01.02 | ₩350,295 | ₩353,259 | ₩347,533 | ₩352,227 | +0.55% | 112만 |
|---|
| 2025.12.31 | ₩354,426 | ₩355,257 | ₩351,972 | ₩352,066 | -0.67% | 60.6만 |
|---|
| 2025.12.30 | ₩355,016 | ₩355,995 | ₩353,514 | ₩354,694 | -0.09% | 100.9만 |
|---|
| 2025.12.29 | ₩356,692 | ₩357,162 | ₩354,171 | ₩356,089 | -0.17% | 105.9만 |
|---|
| 2025.12.26 | ₩355,392 | ₩356,894 | ₩352,978 | ₩356,397 | +0.28% | 67.1만 |
|---|
| 2025.12.24 | ₩354,533 | ₩356,733 | ₩353,326 | ₩356,169 | +0.46% | 52.6만 |
|---|
| 2025.12.23 | ₩359,388 | ₩359,388 | ₩354,265 | ₩355,043 | -1.21% | 86.5만 |
|---|
| 2025.12.22 | ₩354,131 | ₩359,401 | ₩353,058 | ₩358,583 | +1.26% | 103.5만 |
|---|
| 2025.12.19 | ₩351,435 | ₩354,185 | ₩349,571 | ₩353,501 | +0.59% | 330.9만 |
|---|
| 2025.12.18 | ₩351,140 | ₩357,148 | ₩348,686 | ₩352,602 | +0.42% | 133.9만 |
|---|
| 2025.12.17 | ₩346,916 | ₩353,246 | ₩346,835 | ₩351,221 | +1.24% | 156.1만 |
|---|
| 2025.12.16 | ₩350,134 | ₩350,362 | ₩346,755 | ₩348,056 | -0.59% | 131만 |
|---|
| 2025.12.15 | ₩352,495 | ₩353,930 | ₩347,828 | ₩350,175 | -0.66% | 167만 |
|---|
| 2025.12.12 | ₩352,294 | ₩354,064 | ₩349,598 | ₩353,514 | +0.35% | 135.7만 |
|---|
| 2025.12.11 | ₩346,192 | ₩351,046 | ₩345,280 | ₩350,470 | +1.24% | 102.4만 |
|---|
| 2025.12.10 | ₩338,628 | ₩346,366 | ₩337,649 | ₩345,266 | +1.96% | 196.3만 |
|---|
| 2025.12.09 | ₩345,427 | ₩347,117 | ₩339,003 | ₩339,687 | -1.66% | 134.9만 |
|---|
| 2025.12.08 | ₩348,284 | ₩348,284 | ₩344,529 | ₩344,864 | -0.98% | 162.6만 |
|---|
| 2025.12.05 | ₩355,070 | ₩355,660 | ₩347,519 | ₩348,270 | -1.91% | 155.1만 |
|---|
| 2025.12.04 | ₩354,587 | ₩355,794 | ₩351,864 | ₩354,614 | +0.01% | 167.2만 |
|---|
| 2025.12.03 | ₩363,867 | ₩365,946 | ₩354,265 | ₩354,493 | -2.58% | 243.1만 |
|---|
| 2025.12.02 | ₩367,528 | ₩368,145 | ₩361,748 | ₩363,291 | -1.15% | 108만 |
|---|
| 2025.12.01 | ₩366,885 | ₩370,063 | ₩365,477 | ₩365,933 | -0.26% | 139.8만 |
|---|
| 2025.11.28 | ₩367,528 | ₩370,975 | ₩366,295 | ₩369,017 | +0.41% | 60.9만 |
|---|
| 2025.11.26 | ₩366,362 | ₩370,305 | ₩365,342 | ₩368,789 | +0.66% | 128.1만 |
|---|
| 2025.11.25 | ₩361,802 | ₩368,990 | ₩360,407 | ₩366,737 | +1.36% | 174.4만 |
|---|
| 2025.11.24 | ₩358,677 | ₩360,970 | ₩356,585 | ₩360,488 | +0.50% | 292.5만 |
|---|
| 2025.11.21 | ₩351,864 | ₩360,313 | ₩351,020 | ₩358,168 | +1.79% | 191.5만 |
|---|
| 2025.11.20 | ₩351,274 | ₩352,575 | ₩349,987 | ₩351,020 | -0.07% | 169.5만 |
|---|
| 2025.11.19 | ₩344,609 | ₩350,859 | ₩343,201 | ₩350,698 | +1.77% | 196.6만 |
|---|
| 2025.11.18 | ₩340,800 | ₩345,253 | ₩337,622 | ₩342,879 | +0.61% | 107.2만 |
|---|
| 2025.11.17 | ₩346,004 | ₩346,795 | ₩342,115 | ₩342,597 | -0.98% | 99.5만 |
|---|
| 2025.11.14 | ₩349,692 | ₩351,113 | ₩346,017 | ₩346,782 | -0.83% | 88.3만 |
|---|
| 2025.11.13 | ₩349,665 | ₩354,024 | ₩346,017 | ₩351,341 | +0.48% | 135.5만 |
|---|
| 2025.11.12 | ₩351,569 | ₩353,863 | ₩348,941 | ₩350,108 | -0.42% | 101.6만 |
|---|
| 2025.11.11 | ₩348,431 | ₩352,052 | ₩346,326 | ₩351,435 | +0.86% | 89.9만 |
|---|
| 2025.11.10 | ₩343,831 | ₩347,452 | ₩340,505 | ₩346,755 | +0.85% | 129.5만 |
|---|
| 2025.11.07 | ₩339,057 | ₩343,831 | ₩338,185 | ₩343,496 | +1.31% | 172.8만 |
|---|
| 2025.11.06 | ₩346,487 | ₩349,209 | ₩338,440 | ₩339,379 | -2.05% | 173.2만 |
|---|
| 2025.11.05 | ₩348,163 | ₩349,129 | ₩342,249 | ₩347,251 | -0.26% | 156만 |
|---|
| 2025.11.04 | ₩345,105 | ₩347,412 | ₩343,120 | ₩346,889 | +0.52% | 162.5만 |
|---|
| 2025.11.03 | ₩347,345 | ₩347,345 | ₩337,609 | ₩345,266 | -0.60% | 197.4만 |
|---|
| 2025.10.31 | ₩343,563 | ₩347,774 | ₩342,450 | ₩343,858 | +0.09% | 152만 |
|---|
| 2025.10.30 | ₩342,436 | ₩350,912 | ₩342,195 | ₩344,797 | +0.69% | 165.9만 |
|---|
| 2025.10.29 | ₩357,430 | ₩358,127 | ₩344,314 | ₩345,293 | -3.40% | 158.2만 |
|---|
| 2025.10.28 | ₩371,351 | ₩375,173 | ₩355,606 | ₩359,790 | -3.11% | 225.5만 |
|---|
| 2025.10.27 | ₩371,351 | ₩375,964 | ₩369,527 | ₩375,119 | +1.01% | 171.6만 |
|---|
| 2025.10.24 | ₩371,002 | ₩372,692 | ₩368,360 | ₩371,793 | +0.21% | 151.7만 |
|---|
| 2025.10.23 | ₩370,667 | ₩371,874 | ₩366,442 | ₩368,829 | -0.50% | 169.1만 |
|---|
| 2025.10.22 | ₩372,276 | ₩373,228 | ₩368,963 | ₩370,144 | -0.57% | 196만 |
|---|
| 2025.10.21 | ₩374,556 | ₩376,728 | ₩371,270 | ₩373,081 | -0.39% | 156.3만 |
|---|
| 2025.10.20 | ₩371,887 | ₩376,286 | ₩371,203 | ₩375,736 | +1.03% | 148.3만 |
|---|
| 2025.10.17 | ₩363,438 | ₩371,337 | ₩363,170 | ₩371,149 | +2.12% | 188.2만 |
|---|
| 2025.10.16 | ₩367,381 | ₩369,366 | ₩360,474 | ₩362,928 | -1.21% | 163.7만 |
|---|
| 2025.10.15 | ₩365,678 | ₩370,626 | ₩363,948 | ₩367,059 | +0.38% | 81.3만 |
|---|
| 2025.10.14 | ₩361,802 | ₩367,904 | ₩360,903 | ₩366,161 | +1.20% | 123.4만 |
|---|
| 2025.10.13 | ₩364,431 | ₩365,517 | ₩361,426 | ₩362,392 | -0.56% | 72.1만 |
|---|
| 2025.10.10 | ₩367,461 | ₩370,452 | ₩364,457 | ₩364,886 | -0.70% | 101.4만 |
|---|