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 | ₩377,836 | ₩379,178 | ₩375,435 | ₩378,024 | +0.05% | 93.5만 |
| 2026.10.08 | ₩370,902 | ₩379,245 | ₩370,406 | ₩377,836 | +1.87% | 97.5만 |
| 2026.10.07 | ₩374,255 | ₩375,677 | ₩371,961 | ₩373,021 | -0.33% | 114.6만 |
| 2026.10.06 | ₩373,906 | ₩378,842 | ₩369,936 | ₩376,669 | +0.74% | 118.2만 |
| 2026.10.05 | ₩364,920 | ₩374,993 | ₩363,498 | ₩371,640 | +1.84% | 94만 |
| 2026.10.02 | ₩366,596 | ₩369,279 | ₩363,726 | ₩367,119 | +0.14% | 122.6만 |
| 2026.10.01 | ₩365,765 | ₩366,985 | ₩358,749 | ₩363,846 | -0.52% | 168.3만 |
| 2026.09.30 | ₩373,061 | ₩373,061 | ₩368,300 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368,300 |
| -1.28% |
| 150.9만 |
| 2026.09.29 | ₩374,497 | ₩376,669 | ₩371,170 | ₩372,713 | -0.48% | 110.7만 |
|---|
| 2026.09.28 | ₩372,310 | ₩377,273 | ₩371,546 | ₩375,878 | +0.96% | 95.4만 |
|---|
| 2026.09.25 | ₩370,687 | ₩376,455 | ₩366,368 | ₩374,886 | +1.13% | 100.6만 |
|---|
| 2026.09.24 | ₩370,298 | ₩373,075 | ₩367,186 | ₩369,359 | -0.25% | 97.6만 |
|---|
| 2026.09.23 | ₩369,386 | ₩372,632 | ₩367,066 | ₩371,170 | +0.48% | 105.9만 |
|---|
| 2026.09.22 | ₩365,966 | ₩371,693 | ₩363,498 | ₩370,499 | +1.24% | 120.4만 |
|---|
| 2026.09.21 | ₩364,973 | ₩364,987 | ₩359,246 | ₩362,130 | -0.78% | 80.4만 |
|---|
| 2026.09.18 | ₩362,116 | ₩364,356 | ₩359,353 | ₩361,432 | -0.19% | 257만 |
|---|
| 2026.09.17 | ₩371,519 | ₩371,519 | ₩364,396 | ₩364,410 | -1.91% | 98.5만 |
|---|
| 2026.09.16 | ₩369,654 | ₩373,088 | ₩365,174 | ₩367,629 | -0.55% | 127.1만 |
|---|
| 2026.09.15 | ₩370,741 | ₩372,149 | ₩365,604 | ₩368,326 | -0.65% | 100.8만 |
|---|
| 2026.09.14 | ₩370,955 | ₩371,707 | ₩367,294 | ₩369,547 | -0.38% | 97.6만 |
|---|
| 2026.09.11 | ₩367,803 | ₩372,283 | ₩366,234 | ₩370,446 | +0.72% | 128.9만 |
|---|
| 2026.09.10 | ₩362,532 | ₩365,161 | ₩360,171 | ₩364,303 | +0.49% | 117.5만 |
|---|
| 2026.09.09 | ₩370,204 | ₩371,774 | ₩365,121 | ₩365,121 | -1.37% | 105.2만 |
|---|
| 2026.09.08 | ₩372,163 | ₩376,254 | ₩370,204 | ₩373,034 | +0.23% | 153.2만 |
|---|
| 2026.09.04 | ₩370,030 | ₩376,240 | ₩369,198 | ₩374,604 | +1.24% | 101.7만 |
|---|
| 2026.09.03 | ₩377,635 | ₩379,594 | ₩370,406 | ₩374,188 | -0.91% | 92.9만 |
|---|
| 2026.09.02 | ₩377,823 | ₩382,223 | ₩374,081 | ₩375,435 | -0.63% | 138.3만 |
|---|
| 2026.09.01 | ₩379,205 | ₩381,217 | ₩374,658 | ₩375,905 | -0.87% | 135.7만 |
|---|
| 2026.08.31 | ₩382,746 | ₩384,033 | ₩377,354 | ₩379,862 | -0.75% | 153.1만 |
|---|
| 2026.08.28 | ₩385,938 | ₩388,969 | ₩382,491 | ₩384,624 | -0.34% | 73.2만 |
|---|
| 2026.08.27 | ₩385,469 | ₩387,306 | ₩381,512 | ₩383,497 | -0.51% | 138.4만 |
|---|
| 2026.08.26 | ₩389,586 | ₩396,132 | ₩388,835 | ₩389,788 | +0.05% | 142.7만 |
|---|
| 2026.08.25 | ₩384,945 | ₩389,358 | ₩382,276 | ₩388,366 | +0.89% | 177.9만 |
|---|
| 2026.08.24 | ₩381,015 | ₩385,469 | ₩380,801 | ₩384,932 | +1.03% | 168.3만 |
|---|
| 2026.08.21 | ₩377,340 | ₩380,465 | ₩373,491 | ₩377,756 | +0.11% | 240.3만 |
|---|
| 2026.08.20 | ₩378,842 | ₩384,422 | ₩376,012 | ₩377,555 | -0.34% | 186.3만 |
|---|
| 2026.08.19 | ₩376,039 | ₩383,322 | ₩374,362 | ₩383,108 | +1.88% | 155.5만 |
|---|
| 2026.08.18 | ₩370,741 | ₩378,453 | ₩369,185 | ₩375,570 | +1.30% | 208.8만 |
|---|
| 2026.08.17 | ₩367,683 | ₩371,827 | ₩366,623 | ₩369,990 | +0.63% | 238.4만 |
|---|
| 2026.08.14 | ₩369,051 | ₩371,452 | ₩367,924 | ₩370,352 | +0.35% | 76.7만 |
|---|
| 2026.08.13 | ₩374,161 | ₩375,060 | ₩368,233 | ₩370,553 | -0.96% | 87.4만 |
|---|
| 2026.08.12 | ₩378,883 | ₩379,392 | ₩372,726 | ₩373,464 | -1.43% | 120.5만 |
|---|
| 2026.08.11 | ₩379,312 | ₩384,074 | ₩377,756 | ₩381,780 | +0.65% | 72.5만 |
|---|
| 2026.08.10 | ₩381,270 | ₩382,129 | ₩377,327 | ₩381,471 | +0.05% | 94.3만 |
|---|
| 2026.08.07 | ₩379,218 | ₩385,911 | ₩378,521 | ₩382,504 | +0.87% | 110.7만 |
|---|
| 2026.08.06 | ₩384,449 | ₩386,904 | ₩376,549 | ₩380,211 | -1.10% | 122.3만 |
|---|
| 2026.08.05 | ₩382,276 | ₩384,235 | ₩378,749 | ₩382,907 | +0.16% | 130.9만 |
|---|
| 2026.08.04 | ₩372,887 | ₩380,573 | ₩370,634 | ₩379,781 | +1.85% | 122.6만 |
|---|
| 2026.08.03 | ₩375,905 | ₩378,064 | ₩369,829 | ₩374,805 | -0.29% | 159.5만 |
|---|
| 2026.07.31 | ₩368,058 | ₩374,456 | ₩365,899 | ₩372,391 | +1.18% | 165.7만 |
|---|
| 2026.07.30 | ₩378,252 | ₩380,626 | ₩369,869 | ₩374,684 | -0.94% | 114.1만 |
|---|
| 2026.07.29 | ₩383,188 | ₩383,188 | ₩374,067 | ₩380,533 | -0.69% | 153.6만 |
|---|
| 2026.07.28 | ₩372,887 | ₩382,263 | ₩369,145 | ₩379,459 | +1.76% | 189만 |
|---|
| 2026.07.27 | ₩360,869 | ₩365,228 | ₩360,815 | ₩364,007 | +0.87% | 151.5만 |
|---|
| 2026.07.24 | ₩353,773 | ₩360,587 | ₩353,035 | ₩360,480 | +1.90% | 115.5만 |
|---|
| 2026.07.23 | ₩352,593 | ₩356,080 | ₩350,755 | ₩352,955 | +0.10% | 122.5만 |
|---|
| 2026.07.22 | ₩357,368 | ₩358,629 | ₩352,834 | ₩357,971 | +0.17% | 111.6만 |
|---|
| 2026.07.21 | ₩358,347 | ₩359,903 | ₩353,062 | ₩354,377 | -1.11% | 119.4만 |
|---|
| 2026.07.20 | ₩365,751 | ₩367,441 | ₩356,965 | ₩360,346 | -1.48% | 114.7만 |
|---|
| 2026.07.17 | ₩372,417 | ₩377,179 | ₩364,960 | ₩365,952 | -1.74% | 117.7만 |
|---|
| 2026.07.16 | ₩360,896 | ₩369,856 | ₩360,386 | ₩369,815 | +2.47% | 120.2만 |
|---|
| 2026.07.15 | ₩361,352 | ₩366,395 | ₩360,091 | ₩362,492 | +0.32% | 103.8만 |
|---|
| 2026.07.14 | ₩364,061 | ₩366,221 | ₩361,472 | ₩361,821 | -0.62% | 84.9만 |
|---|
| 2026.07.13 | ₩367,616 | ₩370,030 | ₩361,633 | ₩364,638 | -0.81% | 84.8만 |
|---|
| 2026.07.10 | ₩367,039 | ₩369,802 | ₩365,993 | ₩367,937 | +0.24% | 65만 |
|---|
| 2026.07.09 | ₩367,253 | ₩369,400 | ₩362,653 | ₩366,221 | -0.28% | 101.3만 |
|---|
| 2026.07.08 | ₩373,330 | ₩373,343 | ₩365,121 | ₩367,683 | -1.51% | 121.4만 |
|---|
| 2026.07.07 | ₩385,013 | ₩386,703 | ₩377,984 | ₩379,701 | -1.38% | 130.1만 |
|---|
| 2026.07.06 | ₩381,270 | ₩381,270 | ₩373,558 | ₩380,559 | -0.19% | 104.6만 |
|---|
| 2026.07.02 | ₩374,148 | ₩380,144 | ₩370,325 | ₩380,076 | +1.58% | 124.3만 |
|---|
| 2026.07.01 | ₩373,330 | ₩379,486 | ₩372,055 | ₩373,383 | +0.01% | 123.1만 |
|---|
| 2026.06.30 | ₩375,167 | ₩376,026 | ₩370,982 | ₩373,705 | -0.39% | 168만 |
|---|
| 2026.06.29 | ₩377,582 | ₩378,601 | ₩371,693 | ₩373,692 | -1.03% | 156만 |
|---|
| 2026.06.26 | ₩375,972 | ₩380,868 | ₩372,820 | ₩380,465 | +1.20% | 295.8만 |
|---|
| 2026.06.25 | ₩372,739 | ₩380,144 | ₩371,546 | ₩377,179 | +1.19% | 195.4만 |
|---|
| 2026.06.24 | ₩365,765 | ₩375,261 | ₩362,223 | ₩370,593 | +1.32% | 172.3만 |
|---|
| 2026.06.23 | ₩359,340 | ₩366,797 | ₩358,267 | ₩360,359 | +0.28% | 172.4만 |
|---|
| 2026.06.22 | ₩359,031 | ₩364,705 | ₩356,684 | ₩361,271 | +0.62% | 131.1만 |
|---|
| 2026.06.18 | ₩362,934 | ₩369,453 | ₩360,641 | ₩360,976 | -0.54% | 333.3만 |
|---|
| 2026.06.17 | ₩365,094 | ₩369,332 | ₩359,205 | ₩360,896 | -1.15% | 173.8만 |
|---|
| 2026.06.16 | ₩360,815 | ₩371,251 | ₩360,815 | ₩367,347 | +1.81% | 226만 |
|---|
| 2026.06.15 | ₩360,426 | ₩363,699 | ₩358,803 | ₩360,252 | -0.05% | 204.6만 |
|---|
| 2026.06.12 | ₩359,071 | ₩359,474 | ₩351,104 | ₩356,000 | -0.86% | 193.5만 |
|---|
| 2026.06.11 | ₩347,509 | ₩355,222 | ₩345,390 | ₩353,612 | +1.76% | 139.7만 |
|---|
| 2026.06.10 | ₩355,664 | ₩355,664 | ₩342,157 | ₩344,706 | -3.08% | 182.8만 |
|---|
| 2026.06.09 | ₩351,426 | ₩354,752 | ₩349,535 | ₩354,699 | +0.93% | 224.4만 |
|---|
| 2026.06.08 | ₩342,359 | ₩349,468 | ₩342,037 | ₩345,269 | +0.85% | 219.8만 |
|---|
| 2026.06.05 | ₩344,424 | ₩350,474 | ₩343,847 | ₩346,020 | +0.46% | 235.4만 |
|---|
| 2026.06.04 | ₩347,590 | ₩349,749 | ₩340,695 | ₩341,138 | -1.86% | 115.8만 |
|---|
| 2026.06.03 | ₩343,056 | ₩348,824 | ₩340,977 | ₩342,935 | -0.04% | 134.9만 |
|---|
| 2026.06.02 | ₩336,349 | ₩346,798 | ₩335,665 | ₩343,727 | +2.19% | 192.9만 |
|---|
| 2026.06.01 | ₩339,716 | ₩341,111 | ₩332,433 | ₩335,960 | -1.11% | 130.7만 |
|---|
| 2026.05.29 | ₩348,971 | ₩349,977 | ₩342,882 | ₩343,378 | -1.60% | 294만 |
|---|
| 2026.05.28 | ₩348,126 | ₩354,041 | ₩346,892 | ₩349,079 | +0.27% | 165.7만 |
|---|
| 2026.05.27 | ₩348,743 | ₩358,012 | ₩346,315 | ₩352,204 | +0.99% | 260.6만 |
|---|
| 2026.05.26 | ₩341,487 | ₩342,828 | ₩337,946 | ₩341,004 | -0.14% | 105.4만 |
|---|
| 2026.05.22 | ₩337,610 | ₩340,749 | ₩336,001 | ₩339,783 | +0.64% | 125.5만 |
|---|
| 2026.05.21 | ₩331,843 | ₩337,744 | ₩328,529 | ₩335,571 | +1.12% | 147.2만 |
|---|
| 2026.05.20 | ₩328,570 | ₩335,813 | ₩326,222 | ₩333,506 | +1.50% | 202.9만 |
|---|
| 2026.05.19 | ₩329,965 | ₩332,674 | ₩326,142 | ₩329,603 | -0.11% | 279.2만 |
|---|
| 2026.05.18 | ₩333,130 | ₩337,141 | ₩331,239 | ₩334,270 | +0.34% | 154.2만 |
|---|
| 2026.05.15 | ₩333,077 | ₩335,531 | ₩328,959 | ₩332,138 | -0.28% | 184.2만 |
|---|
| 2026.05.14 | ₩335,330 | ₩336,765 | ₩333,452 | ₩333,828 | -0.45% | 158.8만 |
|---|
| 2026.05.13 | ₩336,390 | ₩339,314 | ₩333,452 | ₩334,820 | -0.47% | 175.7만 |
|---|
| 2026.05.12 | ₩336,832 | ₩338,549 | ₩333,653 | ₩337,610 | +0.23% | 162.5만 |
|---|
| 2026.05.11 | ₩343,136 | ₩345,216 | ₩335,504 | ₩336,805 | -1.85% | 165.4만 |
|---|
| 2026.05.08 | ₩345,497 | ₩346,543 | ₩337,865 | ₩340,990 | -1.30% | 186.9만 |
|---|
| 2026.05.07 | ₩354,135 | ₩356,120 | ₩343,968 | ₩344,116 | -2.83% | 186만 |
|---|
| 2026.05.06 | ₩350,956 | ₩356,509 | ₩350,956 | ₩353,331 | +0.68% | 169.1만 |
|---|
| 2026.05.05 | ₩344,625 | ₩347,563 | ₩341,460 | ₩345,591 | +0.28% | 114.5만 |
|---|
| 2026.05.04 | ₩345,497 | ₩350,111 | ₩341,809 | ₩342,828 | -0.77% | 172.6만 |
|---|
| 2026.05.01 | ₩352,070 | ₩352,901 | ₩347,388 | ₩348,086 | -1.13% | 97.8만 |
|---|
| 2026.04.30 | ₩345,028 | ₩351,426 | ₩343,378 | ₩349,548 | +1.31% | 141.3만 |
|---|
| 2026.04.29 | ₩351,694 | ₩356,684 | ₩341,406 | ₩344,196 | -2.13% | 156만 |
|---|
| 2026.04.28 | ₩359,259 | ₩361,003 | ₩347,684 | ₩358,079 | -0.33% | 214.5만 |
|---|
| 2026.04.27 | ₩361,821 | ₩362,103 | ₩356,724 | ₩359,313 | -0.69% | 128.5만 |
|---|
| 2026.04.24 | ₩363,042 | ₩364,195 | ₩356,791 | ₩361,472 | -0.43% | 122만 |
|---|
| 2026.04.23 | ₩362,116 | ₩366,127 | ₩358,441 | ₩364,101 | +0.55% | 79.7만 |
|---|
| 2026.04.22 | ₩364,785 | ₩367,683 | ₩358,696 | ₩360,721 | -1.11% | 108.4만 |
|---|
| 2026.04.21 | ₩371,599 | ₩372,471 | ₩361,593 | ₩363,283 | -2.24% | 111만 |
|---|
| 2026.04.20 | ₩368,595 | ₩374,014 | ₩367,736 | ₩369,775 | +0.32% | 116만 |
|---|
| 2026.04.17 | ₩362,197 | ₩374,228 | ₩360,896 | ₩368,595 | +1.77% | 263.7만 |
|---|
| 2026.04.16 | ₩362,291 | ₩366,180 | ₩359,273 | ₩361,124 | -0.32% | 144.1만 |
|---|
| 2026.04.15 | ₩364,651 | ₩366,797 | ₩358,857 | ₩362,653 | -0.55% | 103.7만 |
|---|
| 2026.04.14 | ₩371,465 | ₩371,465 | ₩364,933 | ₩366,355 | -1.38% | 116.7만 |
|---|
| 2026.04.13 | ₩364,477 | ₩370,057 | ₩361,995 | ₩369,131 | +1.28% | 171.2만 |
|---|
| 2026.04.10 | ₩367,133 | ₩368,554 | ₩364,839 | ₩366,569 | -0.15% | 159.7만 |
|---|
| 2026.04.09 | ₩362,653 | ₩366,301 | ₩360,305 | ₩365,469 | +0.78% | 92.4만 |
|---|
| 2026.04.08 | ₩360,507 | ₩366,931 | ₩359,192 | ₩366,864 | +1.76% | 132.6만 |
|---|
| 2026.04.07 | ₩356,402 | ₩357,502 | ₩347,590 | ₩351,775 | -1.30% | 123.8만 |
|---|
| 2026.04.06 | ₩352,942 | ₩358,267 | ₩352,070 | ₩358,173 | +1.48% | 82.6만 |
|---|
| 2026.04.02 | ₩355,691 | ₩360,963 | ₩352,378 | ₩354,484 | -0.34% | 100.1만 |
|---|
| 2026.04.01 | ₩358,736 | ₩363,310 | ₩356,201 | ₩361,539 | +0.78% | 109.6만 |
|---|
| 2026.03.31 | ₩350,152 | ₩357,193 | ₩348,421 | ₩356,818 | +1.90% | 187.4만 |
|---|
| 2026.03.30 | ₩351,426 | ₩356,067 | ₩351,023 | ₩352,083 | +0.19% | 148.6만 |
|---|
| 2026.03.27 | ₩353,331 | ₩355,758 | ₩349,468 | ₩350,581 | -0.78% | 172만 |
|---|
| 2026.03.26 | ₩360,721 | ₩362,062 | ₩353,143 | ₩354,444 | -1.74% | 126만 |
|---|
| 2026.03.25 | ₩360,091 | ₩363,364 | ₩355,597 | ₩360,198 | +0.03% | 219.2만 |
|---|
| 2026.03.24 | ₩348,743 | ₩359,299 | ₩346,839 | ₩354,766 | +1.73% | 174.5만 |
|---|
| 2026.03.23 | ₩347,563 | ₩354,162 | ₩344,759 | ₩350,259 | +0.78% | 174.5만 |
|---|
| 2026.03.20 | ₩344,759 | ₩347,469 | ₩341,151 | ₩344,022 | -0.21% | 287.8만 |
|---|
| 2026.03.19 | ₩348,126 | ₩349,320 | ₩338,898 | ₩347,000 | -0.32% | 236.3만 |
|---|
| 2026.03.18 | ₩361,499 | ₩362,800 | ₩350,755 | ₩351,211 | -2.85% | 172.8만 |
|---|
| 2026.03.17 | ₩367,723 | ₩367,790 | ₩361,486 | ₩365,630 | -0.57% | 133.4만 |
|---|
| 2026.03.16 | ₩374,832 | ₩375,167 | ₩365,134 | ₩366,328 | -2.27% | 154.8만 |
|---|
| 2026.03.13 | ₩373,182 | ₩374,403 | ₩366,999 | ₩367,763 | -1.45% | 134.3만 |
|---|
| 2026.03.12 | ₩369,185 | ₩373,397 | ₩368,098 | ₩370,057 | +0.24% | 150.4만 |
|---|
| 2026.03.11 | ₩374,215 | ₩375,435 | ₩369,225 | ₩371,546 | -0.71% | 155.2만 |
|---|
| 2026.03.10 | ₩377,796 | ₩382,625 | ₩375,435 | ₩377,434 | -0.10% | 235.4만 |
|---|
| 2026.03.09 | ₩374,966 | ₩378,896 | ₩368,514 | ₩378,064 | +0.83% | 164만 |
|---|
| 2026.03.06 | ₩380,197 | ₩382,276 | ₩375,100 | ₩379,178 | -0.27% | 183.4만 |
|---|
| 2026.03.05 | ₩395,569 | ₩397,406 | ₩381,686 | ₩384,865 | -2.71% | 221만 |
|---|
| 2026.03.04 | ₩398,627 | ₩400,853 | ₩396,092 | ₩399,552 | +0.23% | 88.4만 |
|---|
| 2026.03.03 | ₩402,235 | ₩402,235 | ₩392,229 | ₩400,330 | -0.47% | 152.9만 |
|---|
| 2026.03.02 | ₩409,076 | ₩410,176 | ₩399,593 | ₩407,037 | -0.50% | 142.8만 |
|---|
| 2026.02.27 | ₩409,867 | ₩413,609 | ₩407,426 | ₩413,596 | +0.91% | 183.3만 |
|---|
| 2026.02.26 | ₩413,153 | ₩414,079 | ₩406,474 | ₩411,463 | -0.41% | 118.8만 |
|---|
| 2026.02.25 | ₩414,012 | ₩414,790 | ₩406,205 | ₩411,141 | -0.69% | 109.6만 |
|---|
| 2026.02.24 | ₩413,381 | ₩414,830 | ₩410,001 | ₩413,341 | -0.01% | 110만 |
|---|
| 2026.02.23 | ₩405,374 | ₩410,591 | ₩402,570 | ₩410,001 | +1.14% | 110.3만 |
|---|
| 2026.02.20 | ₩405,012 | ₩409,022 | ₩401,859 | ₩407,976 | +0.73% | 133.3만 |
|---|
| 2026.02.19 | ₩404,569 | ₩407,117 | ₩401,202 | ₩403,737 | -0.21% | 108.9만 |
|---|
| 2026.02.18 | ₩407,238 | ₩409,800 | ₩403,442 | ₩405,870 | -0.34% | 126.8만 |
|---|
| 2026.02.17 | ₩403,241 | ₩408,097 | ₩400,397 | ₩407,493 | +1.05% | 134.1만 |
|---|
| 2026.02.13 | ₩403,268 | ₩407,654 | ₩399,874 | ₩401,283 | -0.49% | 106.8만 |
|---|
| 2026.02.12 | ₩408,566 | ₩411,141 | ₩403,228 | ₩403,322 | -1.28% | 181.1만 |
|---|
| 2026.02.11 | ₩402,208 | ₩408,164 | ₩398,493 | ₩407,158 | +1.23% | 145.4만 |
|---|
| 2026.02.10 | ₩394,858 | ₩406,433 | ₩383,416 | ₩401,886 | +1.78% | 228.8만 |
|---|
| 2026.02.09 | ₩387,574 | ₩387,896 | ₩382,035 | ₩386,515 | -0.27% | 196.6만 |
|---|
| 2026.02.06 | ₩385,750 | ₩390,431 | ₩384,744 | ₩389,425 | +0.95% | 153.6만 |
|---|
| 2026.02.05 | ₩388,178 | ₩388,983 | ₩382,598 | ₩385,214 | -0.76% | 129.4만 |
|---|
| 2026.02.04 | ₩380,787 | ₩388,057 | ₩379,392 | ₩386,515 | +1.50% | 159.2만 |
|---|
| 2026.02.03 | ₩378,655 | ₩383,631 | ₩376,415 | ₩378,816 | +0.04% | 142.8만 |
|---|
| 2026.02.02 | ₩378,842 | ₩383,148 | ₩376,871 | ₩380,465 | +0.43% | 98.6만 |
|---|
| 2026.01.30 | ₩379,755 | ₩382,155 | ₩374,792 | ₩378,239 | -0.40% | 129.4만 |
|---|
| 2026.01.29 | ₩377,474 | ₩381,512 | ₩373,397 | ₩379,366 | +0.50% | 119.9만 |
|---|
| 2026.01.28 | ₩380,345 | ₩380,975 | ₩374,054 | ₩377,528 | -0.74% | 116.6만 |
|---|
| 2026.01.27 | ₩379,258 | ₩382,276 | ₩377,018 | ₩381,056 | +0.47% | 100.4만 |
|---|
| 2026.01.26 | ₩379,379 | ₩381,981 | ₩377,622 | ₩380,492 | +0.29% | 122.3만 |
|---|
| 2026.01.23 | ₩377,421 | ₩378,722 | ₩374,953 | ₩378,118 | +0.18% | 84.8만 |
|---|
| 2026.01.22 | ₩376,804 | ₩377,635 | ₩373,826 | ₩377,555 | +0.20% | 97.7만 |
|---|
| 2026.01.21 | ₩368,863 | ₩378,883 | ₩368,045 | ₩375,382 | +1.77% | 132.1만 |
|---|
| 2026.01.20 | ₩367,173 | ₩368,715 | ₩363,659 | ₩366,180 | -0.27% | 118.7만 |
|---|
| 2026.01.16 | ₩371,411 | ₩372,753 | ₩368,166 | ₩371,640 | +0.06% | 129.7만 |
|---|
| 2026.01.15 | ₩371,774 | ₩375,570 | ₩369,708 | ₩372,525 | +0.20% | 112.9만 |
|---|
| 2026.01.14 | ₩366,180 | ₩371,170 | ₩364,933 | ₩369,735 | +0.97% | 127.6만 |
|---|
| 2026.01.13 | ₩363,176 | ₩367,092 | ₩362,156 | ₩366,905 | +1.03% | 91.2만 |
|---|
| 2026.01.12 | ₩364,034 | ₩367,066 | ₩362,156 | ₩363,498 | -0.15% | 85.3만 |
|---|
| 2026.01.09 | ₩364,115 | ₩367,213 | ₩362,197 | ₩364,477 | +0.10% | 75.1만 |
|---|
| 2026.01.08 | ₩357,153 | ₩366,905 | ₩356,496 | ₩364,490 | +2.05% | 99만 |
|---|
| 2026.01.07 | ₩365,496 | ₩366,060 | ₩359,125 | ₩360,480 | -1.37% | 125만 |
|---|
| 2026.01.06 | ₩352,204 | ₩365,684 | ₩350,849 | ₩364,209 | +3.41% | 143.5만 |
|---|
| 2026.01.05 | ₩351,332 | ₩354,913 | ₩348,743 | ₩353,009 | +0.48% | 175.5만 |
|---|
| 2026.01.02 | ₩350,353 | ₩353,317 | ₩347,590 | ₩352,284 | +0.55% | 112만 |
|---|
| 2025.12.31 | ₩354,484 | ₩355,316 | ₩352,029 | ₩352,123 | -0.67% | 60.6만 |
|---|
| 2025.12.30 | ₩355,074 | ₩356,053 | ₩353,572 | ₩354,752 | -0.09% | 100.9만 |
|---|
| 2025.12.29 | ₩356,751 | ₩357,220 | ₩354,229 | ₩356,147 | -0.17% | 105.9만 |
|---|
| 2025.12.26 | ₩355,450 | ₩356,952 | ₩353,035 | ₩356,456 | +0.28% | 67.1만 |
|---|
| 2025.12.24 | ₩354,591 | ₩356,791 | ₩353,384 | ₩356,228 | +0.46% | 52.6만 |
|---|
| 2025.12.23 | ₩359,447 | ₩359,447 | ₩354,323 | ₩355,101 | -1.21% | 86.5만 |
|---|
| 2025.12.22 | ₩354,189 | ₩359,460 | ₩353,116 | ₩358,642 | +1.26% | 103.5만 |
|---|
| 2025.12.19 | ₩351,493 | ₩354,243 | ₩349,628 | ₩353,559 | +0.59% | 330.9만 |
|---|
| 2025.12.18 | ₩351,198 | ₩357,207 | ₩348,743 | ₩352,660 | +0.42% | 133.9만 |
|---|
| 2025.12.17 | ₩346,973 | ₩353,304 | ₩346,892 | ₩351,278 | +1.24% | 156.1만 |
|---|
| 2025.12.16 | ₩350,192 | ₩350,420 | ₩346,812 | ₩348,113 | -0.59% | 131만 |
|---|
| 2025.12.15 | ₩352,553 | ₩353,988 | ₩347,885 | ₩350,232 | -0.66% | 167만 |
|---|
| 2025.12.12 | ₩352,351 | ₩354,122 | ₩349,655 | ₩353,572 | +0.35% | 135.7만 |
|---|
| 2025.12.11 | ₩346,248 | ₩351,104 | ₩345,336 | ₩350,527 | +1.24% | 102.4만 |
|---|
| 2025.12.10 | ₩338,683 | ₩346,423 | ₩337,704 | ₩345,323 | +1.96% | 196.3만 |
|---|
| 2025.12.09 | ₩345,484 | ₩347,174 | ₩339,059 | ₩339,743 | -1.66% | 134.9만 |
|---|
| 2025.12.08 | ₩348,341 | ₩348,341 | ₩344,585 | ₩344,920 | -0.98% | 162.6만 |
|---|
| 2025.12.05 | ₩355,128 | ₩355,718 | ₩347,576 | ₩348,327 | -1.91% | 155.1만 |
|---|
| 2025.12.04 | ₩354,645 | ₩355,852 | ₩351,922 | ₩354,672 | +0.01% | 167.2만 |
|---|
| 2025.12.03 | ₩363,927 | ₩366,006 | ₩354,323 | ₩354,551 | -2.58% | 243.1만 |
|---|
| 2025.12.02 | ₩367,589 | ₩368,206 | ₩361,808 | ₩363,350 | -1.15% | 108만 |
|---|
| 2025.12.01 | ₩366,945 | ₩370,124 | ₩365,537 | ₩365,993 | -0.26% | 139.8만 |
|---|
| 2025.11.28 | ₩367,589 | ₩371,036 | ₩366,355 | ₩369,078 | +0.41% | 60.9만 |
|---|
| 2025.11.26 | ₩366,422 | ₩370,365 | ₩365,402 | ₩368,850 | +0.66% | 128.1만 |
|---|
| 2025.11.25 | ₩361,861 | ₩369,051 | ₩360,466 | ₩366,797 | +1.36% | 174.4만 |
|---|
| 2025.11.24 | ₩358,736 | ₩361,030 | ₩356,644 | ₩360,547 | +0.50% | 292.5만 |
|---|
| 2025.11.21 | ₩351,922 | ₩360,372 | ₩351,077 | ₩358,226 | +1.79% | 191.5만 |
|---|
| 2025.11.20 | ₩351,332 | ₩352,633 | ₩350,044 | ₩351,077 | -0.07% | 169.5만 |
|---|
| 2025.11.19 | ₩344,666 | ₩350,916 | ₩343,257 | ₩350,755 | +1.77% | 196.6만 |
|---|
| 2025.11.18 | ₩340,856 | ₩345,309 | ₩337,677 | ₩342,935 | +0.61% | 107.2만 |
|---|
| 2025.11.17 | ₩346,061 | ₩346,852 | ₩342,171 | ₩342,654 | -0.98% | 99.5만 |
|---|
| 2025.11.14 | ₩349,749 | ₩351,171 | ₩346,074 | ₩346,839 | -0.83% | 88.3만 |
|---|
| 2025.11.13 | ₩349,722 | ₩354,082 | ₩346,074 | ₩351,399 | +0.48% | 135.5만 |
|---|
| 2025.11.12 | ₩351,627 | ₩353,921 | ₩348,998 | ₩350,165 | -0.42% | 101.6만 |
|---|
| 2025.11.11 | ₩348,488 | ₩352,110 | ₩346,382 | ₩351,493 | +0.86% | 89.9만 |
|---|
| 2025.11.10 | ₩343,888 | ₩347,509 | ₩340,561 | ₩346,812 | +0.85% | 129.5만 |
|---|
| 2025.11.07 | ₩339,113 | ₩343,888 | ₩338,241 | ₩343,552 | +1.31% | 172.8만 |
|---|
| 2025.11.06 | ₩346,543 | ₩349,266 | ₩338,496 | ₩339,434 | -2.05% | 173.2만 |
|---|
| 2025.11.05 | ₩348,220 | ₩349,186 | ₩342,305 | ₩347,308 | -0.26% | 156만 |
|---|
| 2025.11.04 | ₩345,162 | ₩347,469 | ₩343,177 | ₩346,946 | +0.52% | 162.5만 |
|---|
| 2025.11.03 | ₩347,402 | ₩347,402 | ₩337,664 | ₩345,323 | -0.60% | 197.4만 |
|---|
| 2025.10.31 | ₩343,619 | ₩347,831 | ₩342,506 | ₩343,914 | +0.09% | 152만 |
|---|
| 2025.10.30 | ₩342,493 | ₩350,970 | ₩342,251 | ₩344,853 | +0.69% | 165.9만 |
|---|
| 2025.10.29 | ₩357,489 | ₩358,186 | ₩344,370 | ₩345,350 | -3.40% | 158.2만 |
|---|
| 2025.10.28 | ₩371,411 | ₩375,234 | ₩355,664 | ₩359,849 | -3.11% | 225.5만 |
|---|
| 2025.10.27 | ₩371,411 | ₩376,026 | ₩369,587 | ₩375,181 | +1.01% | 171.6만 |
|---|
| 2025.10.24 | ₩371,063 | ₩372,753 | ₩368,420 | ₩371,854 | +0.21% | 151.7만 |
|---|
| 2025.10.23 | ₩370,727 | ₩371,935 | ₩366,502 | ₩368,890 | -0.50% | 169.1만 |
|---|
| 2025.10.22 | ₩372,337 | ₩373,289 | ₩369,024 | ₩370,204 | -0.57% | 196만 |
|---|
| 2025.10.21 | ₩374,617 | ₩376,790 | ₩371,331 | ₩373,142 | -0.39% | 156.3만 |
|---|
| 2025.10.20 | ₩371,948 | ₩376,348 | ₩371,264 | ₩375,798 | +1.03% | 148.3만 |
|---|
| 2025.10.17 | ₩363,498 | ₩371,398 | ₩363,229 | ₩371,210 | +2.12% | 188.2만 |
|---|
| 2025.10.16 | ₩367,441 | ₩369,426 | ₩360,533 | ₩362,988 | -1.21% | 163.7만 |
|---|
| 2025.10.15 | ₩365,738 | ₩370,687 | ₩364,007 | ₩367,119 | +0.38% | 81.3만 |
|---|
| 2025.10.14 | ₩361,861 | ₩367,964 | ₩360,963 | ₩366,221 | +1.20% | 123.4만 |
|---|
| 2025.10.13 | ₩364,490 | ₩365,577 | ₩361,486 | ₩362,451 | -0.56% | 72.1만 |
|---|
| 2025.10.10 | ₩367,522 | ₩370,513 | ₩364,517 | ₩364,946 | -0.70% | 101.4만 |
|---|