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 | ₩364,566 | ₩378,877 | ₩363,145 | ₩377,658 | +3.59% | 517.8만 |
| 2026.09.28–2026.10.02 | ₩371,949 | ₩376,907 | ₩358,402 | ₩366,763 | -1.39% | 648만 |
| 2026.09.21–2026.09.25 | ₩364,619 | ₩376,090 | ₩358,898 | ₩374,522 | +2.72% | 504.9만 |
| 2026.09.14–2026.09.18 | ₩370,596 | ₩372,727 | ₩359,005 | ₩361,082 | -2.57% | 681.1만 |
| 2026.09.08–2026.09.11 | ₩371,802 | ₩375,889 | ₩359,822 | ₩370,087 | -0.46% | 504.8만 |
| 2026.08.31–2026.09.04 | ₩382,375 | ₩383,661 | ₩368,841 | ₩374,241 | -2.13% | 621.7만 |
| 2026.08.24–2026.08.28 | ₩380,646 | ₩395,748 | ₩380,432 | ₩384,251 | +0.95% | 700.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩384,050 |
| ₩366,268 |
| ₩377,390 |
| +2.74% |
| 1029.3만 |
| 2026.08.10–2026.08.14 | ₩380,901 | ₩383,701 | ₩367,567 | ₩369,993 | -2.86% | 451.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩375,541 | ₩386,529 | ₩369,470 | ₩382,134 | +1.76% | 646만 |
|---|
| 2026.07.27–2026.07.31 | ₩360,519 | ₩382,817 | ₩360,465 | ₩372,030 | +3.19% | 773.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩365,397 | ₩367,085 | ₩350,415 | ₩360,130 | -1.44% | 583.7만 |
|---|
| 2026.07.13–2026.07.17 | ₩367,259 | ₩376,814 | ₩359,742 | ₩365,598 | -0.45% | 511.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩380,901 | ₩386,328 | ₩362,301 | ₩367,581 | -3.50% | 522.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩377,216 | ₩379,775 | ₩369,966 | ₩379,708 | +0.66% | 571.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩358,683 | ₩380,499 | ₩356,338 | ₩380,097 | +5.97% | 967만 |
|---|
| 2026.06.15–2026.06.18 | ₩360,077 | ₩370,891 | ₩358,455 | ₩360,626 | +0.15% | 937.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩342,027 | ₩359,125 | ₩341,705 | ₩355,655 | +3.98% | 960.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩339,387 | ₩350,134 | ₩332,111 | ₩345,685 | +1.86% | 809.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩341,156 | ₩357,665 | ₩337,618 | ₩343,045 | +0.55% | 825.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩332,807 | ₩340,419 | ₩325,826 | ₩339,454 | +2.00% | 908.9만 |
|---|
| 2026.05.11–2026.05.15 | ₩342,804 | ₩344,881 | ₩328,640 | ₩331,816 | -3.21% | 846.7만 |
|---|
| 2026.05.04–2026.05.08 | ₩345,162 | ₩356,164 | ₩337,538 | ₩340,660 | -1.30% | 829.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩361,470 | ₩361,752 | ₩341,075 | ₩347,749 | -3.80% | 738.2만 |
|---|
| 2026.04.20–2026.04.24 | ₩368,237 | ₩373,651 | ₩356,445 | ₩361,122 | -1.93% | 537만 |
|---|
| 2026.04.13–2026.04.17 | ₩364,124 | ₩373,866 | ₩358,509 | ₩368,237 | +1.13% | 799.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩352,599 | ₩368,197 | ₩347,253 | ₩366,214 | +3.86% | 591.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩351,085 | ₩362,958 | ₩348,084 | ₩354,140 | +0.87% | 545.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩347,226 | ₩363,011 | ₩344,425 | ₩350,241 | +0.87% | 866.2만 |
|---|
| 2026.03.16–2026.03.20 | ₩374,469 | ₩374,804 | ₩338,569 | ₩343,688 | -8.22% | 985만 |
|---|
| 2026.03.09–2026.03.13 | ₩374,603 | ₩382,254 | ₩366,643 | ₩367,407 | -1.92% | 839.2만 |
|---|
| 2026.03.02–2026.03.06 | ₩408,679 | ₩409,778 | ₩374,737 | ₩378,810 | -7.31% | 788.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩404,981 | ₩414,428 | ₩402,180 | ₩413,195 | +2.03% | 631.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩402,850 | ₩409,403 | ₩400,009 | ₩407,580 | +1.17% | 503.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩387,199 | ₩410,743 | ₩381,665 | ₩400,894 | +3.54% | 858.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩378,475 | ₩390,053 | ₩376,050 | ₩389,048 | +2.79% | 683.5만 |
|---|
| 2026.01.26–2026.01.30 | ₩379,011 | ₩381,906 | ₩373,035 | ₩377,872 | -0.30% | 588.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩366,817 | ₩378,515 | ₩363,306 | ₩377,752 | +2.98% | 433.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩363,681 | ₩375,206 | ₩361,805 | ₩371,279 | +2.09% | 546.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩350,991 | ₩366,857 | ₩348,405 | ₩364,124 | +3.74% | 618.1만 |
|---|
| 2025.12.29–2026.01.02 | ₩356,405 | ₩356,874 | ₩347,253 | ₩351,943 | -1.25% | 379.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩353,846 | ₩359,112 | ₩352,693 | ₩356,110 | +0.64% | 309.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩352,211 | ₩356,861 | ₩346,476 | ₩353,216 | +0.29% | 918.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩348,003 | ₩353,779 | ₩337,377 | ₩353,229 | +1.50% | 731.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩366,589 | ₩369,765 | ₩347,239 | ₩347,990 | -5.07% | 813.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩358,388 | ₩370,676 | ₩356,298 | ₩368,720 | +2.88% | 655.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩345,725 | ₩360,023 | ₩337,350 | ₩357,879 | +3.52% | 764.1만 |
|---|
| 2025.11.10–2025.11.14 | ₩343,554 | ₩353,738 | ₩340,231 | ₩346,502 | +0.86% | 544.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩347,065 | ₩348,928 | ₩337,337 | ₩343,219 | -1.11% | 862만 |
|---|
| 2025.10.27–2025.10.31 | ₩371,052 | ₩375,661 | ₩341,920 | ₩343,581 | -7.40% | 873.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩371,588 | ₩376,425 | ₩366,147 | ₩371,494 | -0.03% | 821.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩364,137 | ₩371,038 | ₩360,184 | ₩370,851 | +1.84% | 628.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩367,165 | ₩370,154 | ₩364,164 | ₩364,593 | -0.70% | 101.4만 |
|---|