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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩364,827 | ₩379,149 | ₩363,406 | ₩377,928 | +3.59% | 517.8만 |
| 2026.09.28–2026.10.02 | ₩372,216 | ₩377,177 | ₩358,658 | ₩367,026 | -1.39% | 648만 |
| 2026.09.21–2026.09.25 | ₩364,881 | ₩376,359 | ₩359,155 | ₩374,790 | +2.72% | 504.9만 |
| 2026.09.14–2026.09.18 | ₩370,861 | ₩372,994 | ₩359,262 | ₩361,340 | -2.57% | 681.1만 |
| 2026.09.08–2026.09.11 | ₩372,068 | ₩376,158 | ₩360,080 | ₩370,352 | -0.46% | 504.8만 |
| 2026.08.31–2026.09.04 | ₩382,649 | ₩383,936 | ₩369,105 | ₩374,509 | -2.13% | 621.7만 |
| 2026.08.24–2026.08.28 | ₩380,919 | ₩396,032 | ₩380,704 | ₩384,526 | +0.95% | 700.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,325 |
| ₩366,530 |
| ₩377,660 |
| +2.74% |
| 1029.3만 |
| 2026.08.10–2026.08.14 | ₩381,174 | ₩383,976 | ₩367,831 | ₩370,258 | -2.86% | 451.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩375,810 | ₩386,806 | ₩369,735 | ₩382,407 | +1.76% | 646만 |
|---|
| 2026.07.27–2026.07.31 | ₩360,777 | ₩383,091 | ₩360,724 | ₩372,296 | +3.19% | 773.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩365,658 | ₩367,348 | ₩350,666 | ₩360,388 | -1.44% | 583.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩367,522 | ₩377,084 | ₩359,999 | ₩365,860 | -0.45% | 511.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩381,174 | ₩386,605 | ₩362,561 | ₩367,844 | -3.50% | 522.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩377,486 | ₩380,047 | ₩370,231 | ₩379,980 | +0.66% | 571.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩358,940 | ₩380,771 | ₩356,593 | ₩380,369 | +5.97% | 967만 |
|---|
| 2026.06.15–2026.06.18 | ₩360,335 | ₩371,156 | ₩358,712 | ₩360,885 | +0.15% | 937.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩342,272 | ₩359,383 | ₩341,950 | ₩355,910 | +3.98% | 960.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩339,630 | ₩350,385 | ₩332,348 | ₩345,933 | +1.86% | 809.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩341,400 | ₩357,921 | ₩337,860 | ₩343,291 | +0.55% | 825.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩333,046 | ₩340,663 | ₩326,059 | ₩339,697 | +2.00% | 908.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩343,050 | ₩345,128 | ₩328,875 | ₩332,053 | -3.21% | 846.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩345,410 | ₩356,419 | ₩337,779 | ₩340,904 | -1.30% | 829.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩361,729 | ₩362,011 | ₩341,320 | ₩347,998 | -3.80% | 738.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩368,501 | ₩373,919 | ₩356,701 | ₩361,381 | -1.93% | 537만 |
|---|
| 2026.04.13–2026.04.17 | ₩364,385 | ₩374,133 | ₩358,766 | ₩368,501 | +1.13% | 799.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩352,852 | ₩368,461 | ₩347,502 | ₩366,476 | +3.86% | 591.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩351,337 | ₩363,218 | ₩348,333 | ₩354,394 | +0.87% | 545.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩347,475 | ₩363,271 | ₩344,672 | ₩350,492 | +0.87% | 866.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩374,737 | ₩375,072 | ₩338,812 | ₩343,935 | -8.22% | 985만 |
|---|
| 2026.03.09–2026.03.13 | ₩374,871 | ₩382,528 | ₩366,906 | ₩367,670 | -1.92% | 839.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩408,972 | ₩410,072 | ₩375,005 | ₩379,082 | -7.31% | 788.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩405,271 | ₩414,725 | ₩402,468 | ₩413,491 | +2.03% | 631.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩403,139 | ₩409,696 | ₩400,296 | ₩407,872 | +1.17% | 503.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩387,476 | ₩411,037 | ₩381,938 | ₩401,181 | +3.54% | 858.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩378,746 | ₩390,332 | ₩376,319 | ₩389,327 | +2.79% | 683.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩379,283 | ₩382,179 | ₩373,302 | ₩378,143 | -0.30% | 588.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩367,080 | ₩378,787 | ₩363,566 | ₩378,022 | +2.98% | 433.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩363,942 | ₩375,474 | ₩362,065 | ₩371,545 | +2.09% | 546.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩351,243 | ₩367,120 | ₩348,655 | ₩364,385 | +3.74% | 618.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩356,660 | ₩357,130 | ₩347,502 | ₩352,195 | -1.25% | 379.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩354,099 | ₩359,369 | ₩352,946 | ₩356,365 | +0.64% | 309.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩352,463 | ₩357,116 | ₩346,724 | ₩353,469 | +0.29% | 918.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩348,253 | ₩354,032 | ₩337,619 | ₩353,482 | +1.50% | 731.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩366,852 | ₩370,030 | ₩347,488 | ₩348,239 | -5.07% | 813.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩358,645 | ₩370,942 | ₩356,553 | ₩368,984 | +2.88% | 655.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩345,973 | ₩360,281 | ₩337,592 | ₩358,136 | +3.52% | 764.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩343,800 | ₩353,992 | ₩340,475 | ₩346,751 | +0.86% | 544.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩347,314 | ₩349,178 | ₩337,578 | ₩343,465 | -1.11% | 862만 |
|---|
| 2025.10.27–2025.10.31 | ₩371,317 | ₩375,930 | ₩342,164 | ₩343,827 | -7.40% | 873.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩371,854 | ₩376,695 | ₩366,409 | ₩371,760 | -0.03% | 821.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩364,398 | ₩371,304 | ₩360,442 | ₩371,116 | +1.84% | 628.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩367,429 | ₩370,419 | ₩364,425 | ₩364,854 | -0.70% | 101.4만 |
|---|