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 | ₩377,766 | ₩379,107 | ₩375,365 | ₩377,954 | +0.05% | 93.5만 |
| 2026.10.08 | ₩370,833 | ₩379,174 | ₩370,336 | ₩377,766 | +1.87% | 97.5만 |
| 2026.10.07 | ₩374,185 | ₩375,607 | ₩371,892 | ₩372,952 | -0.33% | 114.6만 |
| 2026.10.06 | ₩373,837 | ₩378,772 | ₩369,867 | ₩376,599 | +0.74% | 118.2만 |
| 2026.10.05 | ₩364,852 | ₩374,923 | ₩363,430 | ₩371,570 | +1.84% | 94만 |
| 2026.10.02 | ₩366,528 | ₩369,210 | ₩363,658 | ₩367,051 | +0.14% | 122.6만 |
| 2026.10.01 | ₩365,696 | ₩366,917 | ₩358,683 | ₩363,779 | -0.52% | 168.3만 |
| 2026.09.30 | ₩372,992 | ₩372,992 | ₩368,231 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368,231 |
| -1.28% |
| 150.9만 |
| 2026.09.29 | ₩374,427 | ₩376,599 | ₩371,101 | ₩372,643 | -0.48% | 110.7만 |
|---|
| 2026.09.28 | ₩372,241 | ₩377,203 | ₩371,476 | ₩375,808 | +0.96% | 95.4만 |
|---|
| 2026.09.25 | ₩370,618 | ₩376,385 | ₩366,300 | ₩374,816 | +1.13% | 100.6만 |
|---|
| 2026.09.24 | ₩370,229 | ₩373,005 | ₩367,118 | ₩369,290 | -0.25% | 97.6만 |
|---|
| 2026.09.23 | ₩369,317 | ₩372,563 | ₩366,997 | ₩371,101 | +0.48% | 105.9만 |
|---|
| 2026.09.22 | ₩365,898 | ₩371,624 | ₩363,430 | ₩370,430 | +1.24% | 120.4만 |
|---|
| 2026.09.21 | ₩364,905 | ₩364,919 | ₩359,179 | ₩362,062 | -0.78% | 80.4만 |
|---|
| 2026.09.18 | ₩362,049 | ₩364,288 | ₩359,286 | ₩361,365 | -0.19% | 257만 |
|---|
| 2026.09.17 | ₩371,450 | ₩371,450 | ₩364,329 | ₩364,342 | -1.91% | 98.5만 |
|---|
| 2026.09.16 | ₩369,585 | ₩373,019 | ₩365,106 | ₩367,560 | -0.55% | 127.1만 |
|---|
| 2026.09.15 | ₩370,672 | ₩372,080 | ₩365,535 | ₩368,258 | -0.65% | 100.8만 |
|---|
| 2026.09.14 | ₩370,886 | ₩371,637 | ₩367,225 | ₩369,478 | -0.38% | 97.6만 |
|---|
| 2026.09.11 | ₩367,735 | ₩372,214 | ₩366,166 | ₩370,377 | +0.72% | 128.9만 |
|---|
| 2026.09.10 | ₩362,464 | ₩365,093 | ₩360,104 | ₩364,235 | +0.49% | 117.5만 |
|---|
| 2026.09.09 | ₩370,135 | ₩371,704 | ₩365,053 | ₩365,053 | -1.37% | 105.2만 |
|---|
| 2026.09.08 | ₩372,093 | ₩376,184 | ₩370,135 | ₩372,965 | +0.23% | 153.2만 |
|---|
| 2026.09.04 | ₩369,961 | ₩376,170 | ₩369,130 | ₩374,534 | +1.24% | 101.7만 |
|---|
| 2026.09.03 | ₩377,565 | ₩379,523 | ₩370,336 | ₩374,118 | -0.91% | 92.9만 |
|---|
| 2026.09.02 | ₩377,753 | ₩382,151 | ₩374,011 | ₩375,365 | -0.63% | 138.3만 |
|---|
| 2026.09.01 | ₩379,134 | ₩381,145 | ₩374,588 | ₩375,835 | -0.87% | 135.7만 |
|---|
| 2026.08.31 | ₩382,674 | ₩383,962 | ₩377,283 | ₩379,791 | -0.75% | 153.1만 |
|---|
| 2026.08.28 | ₩385,866 | ₩388,897 | ₩382,420 | ₩384,552 | -0.34% | 73.2만 |
|---|
| 2026.08.27 | ₩385,397 | ₩387,234 | ₩381,441 | ₩383,425 | -0.51% | 138.4만 |
|---|
| 2026.08.26 | ₩389,514 | ₩396,058 | ₩388,763 | ₩389,715 | +0.05% | 142.7만 |
|---|
| 2026.08.25 | ₩384,874 | ₩389,286 | ₩382,205 | ₩388,293 | +0.89% | 177.9만 |
|---|
| 2026.08.24 | ₩380,944 | ₩385,397 | ₩380,730 | ₩384,860 | +1.03% | 168.3만 |
|---|
| 2026.08.21 | ₩377,270 | ₩380,394 | ₩373,421 | ₩377,686 | +0.11% | 240.3만 |
|---|
| 2026.08.20 | ₩378,772 | ₩384,351 | ₩375,942 | ₩377,484 | -0.34% | 186.3만 |
|---|
| 2026.08.19 | ₩375,969 | ₩383,251 | ₩374,293 | ₩383,036 | +1.88% | 155.5만 |
|---|
| 2026.08.18 | ₩370,672 | ₩378,383 | ₩369,116 | ₩375,500 | +1.30% | 208.8만 |
|---|
| 2026.08.17 | ₩367,614 | ₩371,758 | ₩366,555 | ₩369,921 | +0.63% | 238.4만 |
|---|
| 2026.08.14 | ₩368,982 | ₩371,383 | ₩367,855 | ₩370,283 | +0.35% | 76.7만 |
|---|
| 2026.08.13 | ₩374,091 | ₩374,990 | ₩368,164 | ₩370,484 | -0.96% | 87.4만 |
|---|
| 2026.08.12 | ₩378,812 | ₩379,322 | ₩372,657 | ₩373,394 | -1.43% | 120.5만 |
|---|
| 2026.08.11 | ₩379,241 | ₩384,002 | ₩377,686 | ₩381,709 | +0.65% | 72.5만 |
|---|
| 2026.08.10 | ₩381,199 | ₩382,057 | ₩377,256 | ₩381,400 | +0.05% | 94.3만 |
|---|
| 2026.08.07 | ₩379,147 | ₩385,839 | ₩378,450 | ₩382,433 | +0.87% | 110.7만 |
|---|
| 2026.08.06 | ₩384,377 | ₩386,832 | ₩376,479 | ₩380,140 | -1.10% | 122.3만 |
|---|
| 2026.08.05 | ₩382,205 | ₩384,163 | ₩378,678 | ₩382,835 | +0.16% | 130.9만 |
|---|
| 2026.08.04 | ₩372,817 | ₩380,502 | ₩370,564 | ₩379,711 | +1.85% | 122.6만 |
|---|
| 2026.08.03 | ₩375,835 | ₩377,994 | ₩369,760 | ₩374,735 | -0.29% | 159.5만 |
|---|
| 2026.07.31 | ₩367,990 | ₩374,387 | ₩365,830 | ₩372,321 | +1.18% | 165.7만 |
|---|
| 2026.07.30 | ₩378,182 | ₩380,555 | ₩369,800 | ₩374,614 | -0.94% | 114.1만 |
|---|
| 2026.07.29 | ₩383,117 | ₩383,117 | ₩373,998 | ₩380,462 | -0.69% | 153.6만 |
|---|
| 2026.07.28 | ₩372,817 | ₩382,192 | ₩369,076 | ₩379,389 | +1.76% | 189만 |
|---|
| 2026.07.27 | ₩360,801 | ₩365,160 | ₩360,748 | ₩363,940 | +0.87% | 151.5만 |
|---|
| 2026.07.24 | ₩353,707 | ₩360,520 | ₩352,970 | ₩360,413 | +1.90% | 115.5만 |
|---|
| 2026.07.23 | ₩352,527 | ₩356,014 | ₩350,690 | ₩352,889 | +0.10% | 122.5만 |
|---|
| 2026.07.22 | ₩357,301 | ₩358,562 | ₩352,768 | ₩357,905 | +0.17% | 111.6만 |
|---|
| 2026.07.21 | ₩358,280 | ₩359,836 | ₩352,996 | ₩354,311 | -1.11% | 119.4만 |
|---|
| 2026.07.20 | ₩365,683 | ₩367,373 | ₩356,899 | ₩360,278 | -1.48% | 114.7만 |
|---|
| 2026.07.17 | ₩372,348 | ₩377,109 | ₩364,892 | ₩365,884 | -1.74% | 117.7만 |
|---|
| 2026.07.16 | ₩360,828 | ₩369,787 | ₩360,319 | ₩369,746 | +2.47% | 120.2만 |
|---|
| 2026.07.15 | ₩361,284 | ₩366,327 | ₩360,024 | ₩362,424 | +0.32% | 103.8만 |
|---|
| 2026.07.14 | ₩363,993 | ₩366,152 | ₩361,405 | ₩361,754 | -0.62% | 84.9만 |
|---|
| 2026.07.13 | ₩367,547 | ₩369,961 | ₩361,566 | ₩364,570 | -0.81% | 84.8만 |
|---|
| 2026.07.10 | ₩366,970 | ₩369,733 | ₩365,924 | ₩367,869 | +0.24% | 65만 |
|---|
| 2026.07.09 | ₩367,185 | ₩369,331 | ₩362,585 | ₩366,152 | -0.28% | 101.3만 |
|---|
| 2026.07.08 | ₩373,260 | ₩373,273 | ₩365,053 | ₩367,614 | -1.51% | 121.4만 |
|---|
| 2026.07.07 | ₩384,941 | ₩386,630 | ₩377,914 | ₩379,630 | -1.38% | 130.1만 |
|---|
| 2026.07.06 | ₩381,199 | ₩381,199 | ₩373,488 | ₩380,488 | -0.19% | 104.6만 |
|---|
| 2026.07.02 | ₩374,078 | ₩380,073 | ₩370,256 | ₩380,006 | +1.58% | 124.3만 |
|---|
| 2026.07.01 | ₩373,260 | ₩379,416 | ₩371,986 | ₩373,314 | +0.01% | 123.1만 |
|---|
| 2026.06.30 | ₩375,097 | ₩375,956 | ₩370,913 | ₩373,635 | -0.39% | 168만 |
|---|
| 2026.06.29 | ₩377,511 | ₩378,530 | ₩371,624 | ₩373,622 | -1.03% | 156만 |
|---|
| 2026.06.26 | ₩375,902 | ₩380,797 | ₩372,750 | ₩380,394 | +1.20% | 295.8만 |
|---|
| 2026.06.25 | ₩372,670 | ₩380,073 | ₩371,476 | ₩377,109 | +1.19% | 195.4만 |
|---|
| 2026.06.24 | ₩365,696 | ₩375,191 | ₩362,156 | ₩370,524 | +1.32% | 172.3만 |
|---|
| 2026.06.23 | ₩359,273 | ₩366,729 | ₩358,200 | ₩360,292 | +0.28% | 172.4만 |
|---|
| 2026.06.22 | ₩358,964 | ₩364,637 | ₩356,617 | ₩361,204 | +0.62% | 131.1만 |
|---|
| 2026.06.18 | ₩362,867 | ₩369,384 | ₩360,573 | ₩360,909 | -0.54% | 333.3만 |
|---|
| 2026.06.17 | ₩365,026 | ₩369,264 | ₩359,139 | ₩360,828 | -1.15% | 173.8만 |
|---|
| 2026.06.16 | ₩360,748 | ₩371,181 | ₩360,748 | ₩367,279 | +1.81% | 226만 |
|---|
| 2026.06.15 | ₩360,359 | ₩363,631 | ₩358,736 | ₩360,185 | -0.05% | 204.6만 |
|---|
| 2026.06.12 | ₩359,004 | ₩359,407 | ₩351,038 | ₩355,933 | -0.86% | 193.5만 |
|---|
| 2026.06.11 | ₩347,444 | ₩355,156 | ₩345,326 | ₩353,546 | +1.76% | 139.7만 |
|---|
| 2026.06.10 | ₩355,598 | ₩355,598 | ₩342,094 | ₩344,642 | -3.08% | 182.8만 |
|---|
| 2026.06.09 | ₩351,360 | ₩354,686 | ₩349,469 | ₩354,633 | +0.93% | 224.4만 |
|---|
| 2026.06.08 | ₩342,295 | ₩349,402 | ₩341,973 | ₩345,205 | +0.85% | 219.8만 |
|---|
| 2026.06.05 | ₩344,360 | ₩350,408 | ₩343,783 | ₩345,956 | +0.46% | 235.4만 |
|---|
| 2026.06.04 | ₩347,525 | ₩349,684 | ₩340,632 | ₩341,074 | -1.86% | 115.8만 |
|---|
| 2026.06.03 | ₩342,992 | ₩348,759 | ₩340,913 | ₩342,871 | -0.04% | 134.9만 |
|---|
| 2026.06.02 | ₩336,287 | ₩346,734 | ₩335,603 | ₩343,663 | +2.19% | 192.9만 |
|---|
| 2026.06.01 | ₩339,653 | ₩341,048 | ₩332,371 | ₩335,898 | -1.11% | 130.7만 |
|---|
| 2026.05.29 | ₩348,906 | ₩349,912 | ₩342,818 | ₩343,314 | -1.60% | 294만 |
|---|
| 2026.05.28 | ₩348,061 | ₩353,975 | ₩346,828 | ₩349,013 | +0.27% | 165.7만 |
|---|
| 2026.05.27 | ₩348,678 | ₩357,945 | ₩346,251 | ₩352,138 | +0.99% | 260.6만 |
|---|
| 2026.05.26 | ₩341,423 | ₩342,764 | ₩337,883 | ₩340,940 | -0.14% | 105.4만 |
|---|
| 2026.05.22 | ₩337,547 | ₩340,685 | ₩335,938 | ₩339,720 | +0.64% | 125.5만 |
|---|
| 2026.05.21 | ₩331,781 | ₩337,681 | ₩328,468 | ₩335,509 | +1.12% | 147.2만 |
|---|
| 2026.05.20 | ₩328,509 | ₩335,750 | ₩326,162 | ₩333,444 | +1.50% | 202.9만 |
|---|
| 2026.05.19 | ₩329,903 | ₩332,612 | ₩326,081 | ₩329,541 | -0.11% | 279.2만 |
|---|
| 2026.05.18 | ₩333,068 | ₩337,078 | ₩331,177 | ₩334,208 | +0.34% | 154.2만 |
|---|
| 2026.05.15 | ₩333,015 | ₩335,469 | ₩328,897 | ₩332,076 | -0.28% | 184.2만 |
|---|
| 2026.05.14 | ₩335,268 | ₩336,702 | ₩333,390 | ₩333,766 | -0.45% | 158.8만 |
|---|
| 2026.05.13 | ₩336,327 | ₩339,250 | ₩333,390 | ₩334,758 | -0.47% | 175.7만 |
|---|
| 2026.05.12 | ₩336,769 | ₩338,486 | ₩333,591 | ₩337,547 | +0.23% | 162.5만 |
|---|
| 2026.05.11 | ₩343,073 | ₩345,151 | ₩335,442 | ₩336,743 | -1.85% | 165.4만 |
|---|
| 2026.05.08 | ₩345,433 | ₩346,479 | ₩337,802 | ₩340,927 | -1.30% | 186.9만 |
|---|
| 2026.05.07 | ₩354,069 | ₩356,054 | ₩343,904 | ₩344,051 | -2.83% | 186만 |
|---|
| 2026.05.06 | ₩350,891 | ₩356,443 | ₩350,891 | ₩353,265 | +0.68% | 169.1만 |
|---|
| 2026.05.05 | ₩344,561 | ₩347,498 | ₩341,396 | ₩345,527 | +0.28% | 114.5만 |
|---|
| 2026.05.04 | ₩345,433 | ₩350,046 | ₩341,745 | ₩342,764 | -0.77% | 172.6만 |
|---|
| 2026.05.01 | ₩352,004 | ₩352,836 | ₩347,324 | ₩348,021 | -1.13% | 97.8만 |
|---|
| 2026.04.30 | ₩344,963 | ₩351,360 | ₩343,314 | ₩349,483 | +1.31% | 141.3만 |
|---|
| 2026.04.29 | ₩351,629 | ₩356,617 | ₩341,343 | ₩344,132 | -2.13% | 156만 |
|---|
| 2026.04.28 | ₩359,192 | ₩360,936 | ₩347,619 | ₩358,012 | -0.33% | 214.5만 |
|---|
| 2026.04.27 | ₩361,754 | ₩362,035 | ₩356,658 | ₩359,246 | -0.69% | 128.5만 |
|---|
| 2026.04.24 | ₩362,974 | ₩364,127 | ₩356,725 | ₩361,405 | -0.43% | 122만 |
|---|
| 2026.04.23 | ₩362,049 | ₩366,058 | ₩358,374 | ₩364,033 | +0.55% | 79.7만 |
|---|
| 2026.04.22 | ₩364,717 | ₩367,614 | ₩358,629 | ₩360,654 | -1.11% | 108.4만 |
|---|
| 2026.04.21 | ₩371,530 | ₩372,402 | ₩361,526 | ₩363,215 | -2.24% | 111만 |
|---|
| 2026.04.20 | ₩368,526 | ₩373,944 | ₩367,668 | ₩369,706 | +0.32% | 116만 |
|---|
| 2026.04.17 | ₩362,129 | ₩374,159 | ₩360,828 | ₩368,526 | +1.77% | 263.7만 |
|---|
| 2026.04.16 | ₩362,223 | ₩366,112 | ₩359,206 | ₩361,056 | -0.32% | 144.1만 |
|---|
| 2026.04.15 | ₩364,583 | ₩366,729 | ₩358,790 | ₩362,585 | -0.55% | 103.7만 |
|---|
| 2026.04.14 | ₩371,396 | ₩371,396 | ₩364,865 | ₩366,286 | -1.38% | 116.7만 |
|---|
| 2026.04.13 | ₩364,409 | ₩369,988 | ₩361,928 | ₩369,062 | +1.28% | 171.2만 |
|---|
| 2026.04.10 | ₩367,064 | ₩368,486 | ₩364,771 | ₩366,501 | -0.15% | 159.7만 |
|---|
| 2026.04.09 | ₩362,585 | ₩366,233 | ₩360,238 | ₩365,401 | +0.78% | 92.4만 |
|---|
| 2026.04.08 | ₩360,439 | ₩366,863 | ₩359,125 | ₩366,796 | +1.76% | 132.6만 |
|---|
| 2026.04.07 | ₩356,336 | ₩357,435 | ₩347,525 | ₩351,709 | -1.30% | 123.8만 |
|---|
| 2026.04.06 | ₩352,876 | ₩358,200 | ₩352,004 | ₩358,106 | +1.48% | 82.6만 |
|---|
| 2026.04.02 | ₩355,625 | ₩360,895 | ₩352,312 | ₩354,418 | -0.34% | 100.1만 |
|---|
| 2026.04.01 | ₩358,669 | ₩363,242 | ₩356,135 | ₩361,472 | +0.78% | 109.6만 |
|---|
| 2026.03.31 | ₩350,086 | ₩357,127 | ₩348,356 | ₩356,751 | +1.90% | 187.4만 |
|---|
| 2026.03.30 | ₩351,360 | ₩356,000 | ₩350,958 | ₩352,017 | +0.19% | 148.6만 |
|---|
| 2026.03.27 | ₩353,265 | ₩355,692 | ₩349,402 | ₩350,515 | -0.78% | 172만 |
|---|
| 2026.03.26 | ₩360,654 | ₩361,995 | ₩353,077 | ₩354,378 | -1.74% | 126만 |
|---|
| 2026.03.25 | ₩360,024 | ₩363,296 | ₩355,531 | ₩360,131 | +0.03% | 219.2만 |
|---|
| 2026.03.24 | ₩348,678 | ₩359,232 | ₩346,774 | ₩354,700 | +1.73% | 174.5만 |
|---|
| 2026.03.23 | ₩347,498 | ₩354,096 | ₩344,695 | ₩350,194 | +0.78% | 174.5만 |
|---|
| 2026.03.20 | ₩344,695 | ₩347,404 | ₩341,088 | ₩343,958 | -0.21% | 287.8만 |
|---|
| 2026.03.19 | ₩348,061 | ₩349,255 | ₩338,835 | ₩346,935 | -0.32% | 236.3만 |
|---|
| 2026.03.18 | ₩361,432 | ₩362,733 | ₩350,690 | ₩351,146 | -2.85% | 172.8만 |
|---|
| 2026.03.17 | ₩367,654 | ₩367,721 | ₩361,418 | ₩365,562 | -0.57% | 133.4만 |
|---|
| 2026.03.16 | ₩374,762 | ₩375,097 | ₩365,066 | ₩366,260 | -2.27% | 154.8만 |
|---|
| 2026.03.13 | ₩373,112 | ₩374,333 | ₩366,930 | ₩367,695 | -1.45% | 134.3만 |
|---|
| 2026.03.12 | ₩369,116 | ₩373,327 | ₩368,030 | ₩369,988 | +0.24% | 150.4만 |
|---|
| 2026.03.11 | ₩374,145 | ₩375,365 | ₩369,156 | ₩371,476 | -0.71% | 155.2만 |
|---|
| 2026.03.10 | ₩377,726 | ₩382,554 | ₩375,365 | ₩377,364 | -0.10% | 235.4만 |
|---|
| 2026.03.09 | ₩374,896 | ₩378,825 | ₩368,446 | ₩377,994 | +0.83% | 164만 |
|---|
| 2026.03.06 | ₩380,126 | ₩382,205 | ₩375,030 | ₩379,107 | -0.27% | 183.4만 |
|---|
| 2026.03.05 | ₩395,495 | ₩397,332 | ₩381,615 | ₩384,793 | -2.71% | 221만 |
|---|
| 2026.03.04 | ₩398,553 | ₩400,779 | ₩396,018 | ₩399,478 | +0.23% | 88.4만 |
|---|
| 2026.03.03 | ₩402,160 | ₩402,160 | ₩392,156 | ₩400,256 | -0.47% | 152.9만 |
|---|
| 2026.03.02 | ₩409,000 | ₩410,099 | ₩399,518 | ₩406,961 | -0.50% | 142.8만 |
|---|
| 2026.02.27 | ₩409,791 | ₩413,532 | ₩407,350 | ₩413,519 | +0.91% | 183.3만 |
|---|
| 2026.02.26 | ₩413,076 | ₩414,002 | ₩406,398 | ₩411,387 | -0.41% | 118.8만 |
|---|
| 2026.02.25 | ₩413,935 | ₩414,712 | ₩406,130 | ₩411,065 | -0.69% | 109.6만 |
|---|
| 2026.02.24 | ₩413,304 | ₩414,753 | ₩409,925 | ₩413,264 | -0.01% | 110만 |
|---|
| 2026.02.23 | ₩405,298 | ₩410,515 | ₩402,495 | ₩409,925 | +1.14% | 110.3만 |
|---|
| 2026.02.20 | ₩404,936 | ₩408,946 | ₩401,785 | ₩407,900 | +0.73% | 133.3만 |
|---|
| 2026.02.19 | ₩404,494 | ₩407,042 | ₩401,127 | ₩403,662 | -0.21% | 108.9만 |
|---|
| 2026.02.18 | ₩407,162 | ₩409,724 | ₩403,367 | ₩405,794 | -0.34% | 126.8만 |
|---|
| 2026.02.17 | ₩403,166 | ₩408,021 | ₩400,323 | ₩407,417 | +1.05% | 134.1만 |
|---|
| 2026.02.13 | ₩403,193 | ₩407,578 | ₩399,800 | ₩401,208 | -0.49% | 106.8만 |
|---|
| 2026.02.12 | ₩408,490 | ₩411,065 | ₩403,152 | ₩403,246 | -1.28% | 181.1만 |
|---|
| 2026.02.11 | ₩402,133 | ₩408,088 | ₩398,418 | ₩407,082 | +1.23% | 145.4만 |
|---|
| 2026.02.10 | ₩394,784 | ₩406,358 | ₩383,345 | ₩401,811 | +1.78% | 228.8만 |
|---|
| 2026.02.09 | ₩387,502 | ₩387,824 | ₩381,964 | ₩386,443 | -0.27% | 196.6만 |
|---|
| 2026.02.06 | ₩385,678 | ₩390,359 | ₩384,673 | ₩389,353 | +0.95% | 153.6만 |
|---|
| 2026.02.05 | ₩388,106 | ₩388,910 | ₩382,527 | ₩385,142 | -0.76% | 129.4만 |
|---|
| 2026.02.04 | ₩380,716 | ₩387,985 | ₩379,322 | ₩386,443 | +1.50% | 159.2만 |
|---|
| 2026.02.03 | ₩378,584 | ₩383,559 | ₩376,344 | ₩378,745 | +0.04% | 142.8만 |
|---|
| 2026.02.02 | ₩378,772 | ₩383,077 | ₩376,800 | ₩380,394 | +0.43% | 98.6만 |
|---|
| 2026.01.30 | ₩379,684 | ₩382,084 | ₩374,722 | ₩378,168 | -0.40% | 129.4만 |
|---|
| 2026.01.29 | ₩377,404 | ₩381,441 | ₩373,327 | ₩379,295 | +0.50% | 119.9만 |
|---|
| 2026.01.28 | ₩380,274 | ₩380,904 | ₩373,984 | ₩377,458 | -0.74% | 116.6만 |
|---|
| 2026.01.27 | ₩379,188 | ₩382,205 | ₩376,948 | ₩380,985 | +0.47% | 100.4만 |
|---|
| 2026.01.26 | ₩379,308 | ₩381,910 | ₩377,551 | ₩380,421 | +0.29% | 122.3만 |
|---|
| 2026.01.23 | ₩377,350 | ₩378,651 | ₩374,883 | ₩378,048 | +0.18% | 84.8만 |
|---|
| 2026.01.22 | ₩376,733 | ₩377,565 | ₩373,756 | ₩377,484 | +0.20% | 97.7만 |
|---|
| 2026.01.21 | ₩368,794 | ₩378,812 | ₩367,976 | ₩375,312 | +1.77% | 132.1만 |
|---|
| 2026.01.20 | ₩367,104 | ₩368,647 | ₩363,591 | ₩366,112 | -0.27% | 118.7만 |
|---|
| 2026.01.16 | ₩371,342 | ₩372,683 | ₩368,097 | ₩371,570 | +0.06% | 129.7만 |
|---|
| 2026.01.15 | ₩371,704 | ₩375,500 | ₩369,639 | ₩372,455 | +0.20% | 112.9만 |
|---|
| 2026.01.14 | ₩366,112 | ₩371,101 | ₩364,865 | ₩369,666 | +0.97% | 127.6만 |
|---|
| 2026.01.13 | ₩363,108 | ₩367,024 | ₩362,089 | ₩366,836 | +1.03% | 91.2만 |
|---|
| 2026.01.12 | ₩363,966 | ₩366,997 | ₩362,089 | ₩363,430 | -0.15% | 85.3만 |
|---|
| 2026.01.09 | ₩364,047 | ₩367,145 | ₩362,129 | ₩364,409 | +0.10% | 75.1만 |
|---|
| 2026.01.08 | ₩357,087 | ₩366,836 | ₩356,430 | ₩364,422 | +2.05% | 99만 |
|---|
| 2026.01.07 | ₩365,428 | ₩365,991 | ₩359,058 | ₩360,413 | -1.37% | 125만 |
|---|
| 2026.01.06 | ₩352,138 | ₩365,616 | ₩350,784 | ₩364,141 | +3.41% | 143.5만 |
|---|
| 2026.01.05 | ₩351,266 | ₩354,847 | ₩348,678 | ₩352,943 | +0.48% | 175.5만 |
|---|
| 2026.01.02 | ₩350,288 | ₩353,251 | ₩347,525 | ₩352,219 | +0.55% | 112만 |
|---|
| 2025.12.31 | ₩354,418 | ₩355,249 | ₩351,964 | ₩352,058 | -0.67% | 60.6만 |
|---|
| 2025.12.30 | ₩355,008 | ₩355,987 | ₩353,506 | ₩354,686 | -0.09% | 100.9만 |
|---|
| 2025.12.29 | ₩356,684 | ₩357,154 | ₩354,163 | ₩356,081 | -0.17% | 105.9만 |
|---|
| 2025.12.26 | ₩355,384 | ₩356,886 | ₩352,970 | ₩356,389 | +0.28% | 67.1만 |
|---|
| 2025.12.24 | ₩354,525 | ₩356,725 | ₩353,318 | ₩356,161 | +0.46% | 52.6만 |
|---|
| 2025.12.23 | ₩359,380 | ₩359,380 | ₩354,257 | ₩355,035 | -1.21% | 86.5만 |
|---|
| 2025.12.22 | ₩354,123 | ₩359,393 | ₩353,050 | ₩358,575 | +1.26% | 103.5만 |
|---|
| 2025.12.19 | ₩351,427 | ₩354,177 | ₩349,563 | ₩353,493 | +0.59% | 330.9만 |
|---|
| 2025.12.18 | ₩351,132 | ₩357,140 | ₩348,678 | ₩352,594 | +0.42% | 133.9만 |
|---|
| 2025.12.17 | ₩346,908 | ₩353,238 | ₩346,828 | ₩351,213 | +1.24% | 156.1만 |
|---|
| 2025.12.16 | ₩350,127 | ₩350,355 | ₩346,747 | ₩348,048 | -0.59% | 131만 |
|---|
| 2025.12.15 | ₩352,487 | ₩353,922 | ₩347,820 | ₩350,167 | -0.66% | 167만 |
|---|
| 2025.12.12 | ₩352,286 | ₩354,056 | ₩349,590 | ₩353,506 | +0.35% | 135.7만 |
|---|
| 2025.12.11 | ₩346,184 | ₩351,038 | ₩345,272 | ₩350,462 | +1.24% | 102.4만 |
|---|
| 2025.12.10 | ₩338,620 | ₩346,358 | ₩337,641 | ₩345,258 | +1.96% | 196.3만 |
|---|
| 2025.12.09 | ₩345,419 | ₩347,109 | ₩338,996 | ₩339,680 | -1.66% | 134.9만 |
|---|
| 2025.12.08 | ₩348,276 | ₩348,276 | ₩344,521 | ₩344,856 | -0.98% | 162.6만 |
|---|
| 2025.12.05 | ₩355,062 | ₩355,652 | ₩347,511 | ₩348,262 | -1.91% | 155.1만 |
|---|
| 2025.12.04 | ₩354,579 | ₩355,786 | ₩351,857 | ₩354,606 | +0.01% | 167.2만 |
|---|
| 2025.12.03 | ₩363,859 | ₩365,938 | ₩354,257 | ₩354,485 | -2.58% | 243.1만 |
|---|
| 2025.12.02 | ₩367,520 | ₩368,137 | ₩361,740 | ₩363,282 | -1.15% | 108만 |
|---|
| 2025.12.01 | ₩366,877 | ₩370,055 | ₩365,468 | ₩365,924 | -0.26% | 139.8만 |
|---|
| 2025.11.28 | ₩367,520 | ₩370,967 | ₩366,286 | ₩369,009 | +0.41% | 60.9만 |
|---|
| 2025.11.26 | ₩366,353 | ₩370,296 | ₩365,334 | ₩368,781 | +0.66% | 128.1만 |
|---|
| 2025.11.25 | ₩361,794 | ₩368,982 | ₩360,399 | ₩366,729 | +1.36% | 174.4만 |
|---|
| 2025.11.24 | ₩358,669 | ₩360,962 | ₩356,577 | ₩360,480 | +0.50% | 292.5만 |
|---|
| 2025.11.21 | ₩351,857 | ₩360,305 | ₩351,012 | ₩358,160 | +1.79% | 191.5만 |
|---|
| 2025.11.20 | ₩351,266 | ₩352,567 | ₩349,979 | ₩351,012 | -0.07% | 169.5만 |
|---|
| 2025.11.19 | ₩344,601 | ₩350,851 | ₩343,193 | ₩350,690 | +1.77% | 196.6만 |
|---|
| 2025.11.18 | ₩340,793 | ₩345,245 | ₩337,614 | ₩342,871 | +0.61% | 107.2만 |
|---|
| 2025.11.17 | ₩345,996 | ₩346,787 | ₩342,107 | ₩342,590 | -0.98% | 99.5만 |
|---|
| 2025.11.14 | ₩349,684 | ₩351,106 | ₩346,009 | ₩346,774 | -0.83% | 88.3만 |
|---|
| 2025.11.13 | ₩349,657 | ₩354,016 | ₩346,009 | ₩351,334 | +0.48% | 135.5만 |
|---|
| 2025.11.12 | ₩351,561 | ₩353,855 | ₩348,933 | ₩350,100 | -0.42% | 101.6만 |
|---|
| 2025.11.11 | ₩348,423 | ₩352,044 | ₩346,318 | ₩351,427 | +0.86% | 89.9만 |
|---|
| 2025.11.10 | ₩343,824 | ₩347,444 | ₩340,498 | ₩346,747 | +0.85% | 129.5만 |
|---|
| 2025.11.07 | ₩339,049 | ₩343,824 | ₩338,178 | ₩343,488 | +1.31% | 172.8만 |
|---|
| 2025.11.06 | ₩346,479 | ₩349,201 | ₩338,432 | ₩339,371 | -2.05% | 173.2만 |
|---|
| 2025.11.05 | ₩348,155 | ₩349,121 | ₩342,241 | ₩347,243 | -0.26% | 156만 |
|---|
| 2025.11.04 | ₩345,098 | ₩347,404 | ₩343,113 | ₩346,881 | +0.52% | 162.5만 |
|---|
| 2025.11.03 | ₩347,337 | ₩347,337 | ₩337,601 | ₩345,258 | -0.60% | 197.4만 |
|---|
| 2025.10.31 | ₩343,555 | ₩347,766 | ₩342,442 | ₩343,850 | +0.09% | 152만 |
|---|
| 2025.10.30 | ₩342,429 | ₩350,904 | ₩342,187 | ₩344,789 | +0.69% | 165.9만 |
|---|
| 2025.10.29 | ₩357,422 | ₩358,119 | ₩344,306 | ₩345,285 | -3.40% | 158.2만 |
|---|
| 2025.10.28 | ₩371,342 | ₩375,164 | ₩355,598 | ₩359,782 | -3.11% | 225.5만 |
|---|
| 2025.10.27 | ₩371,342 | ₩375,956 | ₩369,518 | ₩375,111 | +1.01% | 171.6만 |
|---|
| 2025.10.24 | ₩370,994 | ₩372,683 | ₩368,352 | ₩371,785 | +0.21% | 151.7만 |
|---|
| 2025.10.23 | ₩370,658 | ₩371,865 | ₩366,434 | ₩368,821 | -0.50% | 169.1만 |
|---|
| 2025.10.22 | ₩372,268 | ₩373,220 | ₩368,955 | ₩370,135 | -0.57% | 196만 |
|---|
| 2025.10.21 | ₩374,547 | ₩376,720 | ₩371,262 | ₩373,072 | -0.39% | 156.3만 |
|---|
| 2025.10.20 | ₩371,879 | ₩376,277 | ₩371,195 | ₩375,728 | +1.03% | 148.3만 |
|---|
| 2025.10.17 | ₩363,430 | ₩371,329 | ₩363,162 | ₩371,141 | +2.12% | 188.2만 |
|---|
| 2025.10.16 | ₩367,373 | ₩369,358 | ₩360,466 | ₩362,920 | -1.21% | 163.7만 |
|---|
| 2025.10.15 | ₩365,670 | ₩370,618 | ₩363,940 | ₩367,051 | +0.38% | 81.3만 |
|---|
| 2025.10.14 | ₩361,794 | ₩367,896 | ₩360,895 | ₩366,152 | +1.20% | 123.4만 |
|---|
| 2025.10.13 | ₩364,422 | ₩365,509 | ₩361,418 | ₩362,384 | -0.56% | 72.1만 |
|---|
| 2025.10.10 | ₩367,453 | ₩370,444 | ₩364,449 | ₩364,878 | -0.70% | 101.4만 |
|---|