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 | ₩377,786 | ₩379,127 | ₩375,385 | ₩377,973 | +0.05% | 93.5만 |
| 2026.10.08 | ₩370,852 | ₩379,194 | ₩370,356 | ₩377,786 | +1.87% | 97.5만 |
| 2026.10.07 | ₩374,205 | ₩375,626 | ₩371,912 | ₩372,971 | -0.33% | 114.6만 |
| 2026.10.06 | ₩373,856 | ₩378,792 | ₩369,886 | ₩376,619 | +0.74% | 118.2만 |
| 2026.10.05 | ₩364,871 | ₩374,943 | ₩363,449 | ₩371,590 | +1.84% | 94만 |
| 2026.10.02 | ₩366,547 | ₩369,229 | ₩363,677 | ₩367,070 | +0.14% | 122.6만 |
| 2026.10.01 | ₩365,715 | ₩366,936 | ₩358,701 | ₩363,798 | -0.52% | 168.3만 |
| 2026.09.30 | ₩373,011 | ₩373,011 | ₩368,250 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩368,250 |
| -1.28% |
| 150.9만 |
| 2026.09.29 | ₩374,446 | ₩376,619 | ₩371,120 | ₩372,663 | -0.48% | 110.7만 |
|---|
| 2026.09.28 | ₩372,260 | ₩377,222 | ₩371,496 | ₩375,828 | +0.96% | 95.4만 |
|---|
| 2026.09.25 | ₩370,637 | ₩376,404 | ₩366,319 | ₩374,835 | +1.13% | 100.6만 |
|---|
| 2026.09.24 | ₩370,249 | ₩373,025 | ₩367,137 | ₩369,310 | -0.25% | 97.6만 |
|---|
| 2026.09.23 | ₩369,337 | ₩372,582 | ₩367,016 | ₩371,120 | +0.48% | 105.9만 |
|---|
| 2026.09.22 | ₩365,917 | ₩371,643 | ₩363,449 | ₩370,450 | +1.24% | 120.4만 |
|---|
| 2026.09.21 | ₩364,924 | ₩364,938 | ₩359,198 | ₩362,081 | -0.78% | 80.4만 |
|---|
| 2026.09.18 | ₩362,068 | ₩364,307 | ₩359,305 | ₩361,384 | -0.19% | 257만 |
|---|
| 2026.09.17 | ₩371,469 | ₩371,469 | ₩364,348 | ₩364,361 | -1.91% | 98.5만 |
|---|
| 2026.09.16 | ₩369,605 | ₩373,038 | ₩365,125 | ₩367,580 | -0.55% | 127.1만 |
|---|
| 2026.09.15 | ₩370,691 | ₩372,099 | ₩365,555 | ₩368,277 | -0.65% | 100.8만 |
|---|
| 2026.09.14 | ₩370,906 | ₩371,657 | ₩367,244 | ₩369,497 | -0.38% | 97.6만 |
|---|
| 2026.09.11 | ₩367,754 | ₩372,233 | ₩366,185 | ₩370,396 | +0.72% | 128.9만 |
|---|
| 2026.09.10 | ₩362,483 | ₩365,112 | ₩360,123 | ₩364,254 | +0.49% | 117.5만 |
|---|
| 2026.09.09 | ₩370,155 | ₩371,724 | ₩365,072 | ₩365,072 | -1.37% | 105.2만 |
|---|
| 2026.09.08 | ₩372,113 | ₩376,203 | ₩370,155 | ₩372,984 | +0.23% | 153.2만 |
|---|
| 2026.09.04 | ₩369,980 | ₩376,190 | ₩369,149 | ₩374,554 | +1.24% | 101.7만 |
|---|
| 2026.09.03 | ₩377,585 | ₩379,543 | ₩370,356 | ₩374,138 | -0.91% | 92.9만 |
|---|
| 2026.09.02 | ₩377,772 | ₩382,171 | ₩374,031 | ₩375,385 | -0.63% | 138.3만 |
|---|
| 2026.09.01 | ₩379,154 | ₩381,165 | ₩374,607 | ₩375,854 | -0.87% | 135.7만 |
|---|
| 2026.08.31 | ₩382,694 | ₩383,982 | ₩377,303 | ₩379,811 | -0.75% | 153.1만 |
|---|
| 2026.08.28 | ₩385,886 | ₩388,917 | ₩382,439 | ₩384,572 | -0.34% | 73.2만 |
|---|
| 2026.08.27 | ₩385,417 | ₩387,254 | ₩381,460 | ₩383,445 | -0.51% | 138.4만 |
|---|
| 2026.08.26 | ₩389,534 | ₩396,079 | ₩388,783 | ₩389,735 | +0.05% | 142.7만 |
|---|
| 2026.08.25 | ₩384,894 | ₩389,306 | ₩382,225 | ₩388,314 | +0.89% | 177.9만 |
|---|
| 2026.08.24 | ₩380,964 | ₩385,417 | ₩380,750 | ₩384,880 | +1.03% | 168.3만 |
|---|
| 2026.08.21 | ₩377,290 | ₩380,414 | ₩373,440 | ₩377,705 | +0.11% | 240.3만 |
|---|
| 2026.08.20 | ₩378,792 | ₩384,371 | ₩375,962 | ₩377,504 | -0.34% | 186.3만 |
|---|
| 2026.08.19 | ₩375,989 | ₩383,271 | ₩374,312 | ₩383,056 | +1.88% | 155.5만 |
|---|
| 2026.08.18 | ₩370,691 | ₩378,403 | ₩369,135 | ₩375,519 | +1.30% | 208.8만 |
|---|
| 2026.08.17 | ₩367,633 | ₩371,777 | ₩366,574 | ₩369,940 | +0.63% | 238.4만 |
|---|
| 2026.08.14 | ₩369,001 | ₩371,402 | ₩367,875 | ₩370,302 | +0.35% | 76.7만 |
|---|
| 2026.08.13 | ₩374,111 | ₩375,010 | ₩368,183 | ₩370,503 | -0.96% | 87.4만 |
|---|
| 2026.08.12 | ₩378,832 | ₩379,341 | ₩372,676 | ₩373,414 | -1.43% | 120.5만 |
|---|
| 2026.08.11 | ₩379,261 | ₩384,022 | ₩377,705 | ₩381,729 | +0.65% | 72.5만 |
|---|
| 2026.08.10 | ₩381,219 | ₩382,077 | ₩377,276 | ₩381,420 | +0.05% | 94.3만 |
|---|
| 2026.08.07 | ₩379,167 | ₩385,859 | ₩378,470 | ₩382,453 | +0.87% | 110.7만 |
|---|
| 2026.08.06 | ₩384,398 | ₩386,852 | ₩376,498 | ₩380,160 | -1.10% | 122.3만 |
|---|
| 2026.08.05 | ₩382,225 | ₩384,183 | ₩378,698 | ₩382,855 | +0.16% | 130.9만 |
|---|
| 2026.08.04 | ₩372,837 | ₩380,522 | ₩370,584 | ₩379,730 | +1.85% | 122.6만 |
|---|
| 2026.08.03 | ₩375,854 | ₩378,014 | ₩369,779 | ₩374,755 | -0.29% | 159.5만 |
|---|
| 2026.07.31 | ₩368,009 | ₩374,406 | ₩365,850 | ₩372,341 | +1.18% | 165.7만 |
|---|
| 2026.07.30 | ₩378,201 | ₩380,575 | ₩369,819 | ₩374,634 | -0.94% | 114.1만 |
|---|
| 2026.07.29 | ₩383,137 | ₩383,137 | ₩374,017 | ₩380,481 | -0.69% | 153.6만 |
|---|
| 2026.07.28 | ₩372,837 | ₩382,211 | ₩369,095 | ₩379,408 | +1.76% | 189만 |
|---|
| 2026.07.27 | ₩360,820 | ₩365,179 | ₩360,767 | ₩363,959 | +0.87% | 151.5만 |
|---|
| 2026.07.24 | ₩353,726 | ₩360,539 | ₩352,988 | ₩360,431 | +1.90% | 115.5만 |
|---|
| 2026.07.23 | ₩352,545 | ₩356,032 | ₩350,708 | ₩352,908 | +0.10% | 122.5만 |
|---|
| 2026.07.22 | ₩357,320 | ₩358,581 | ₩352,787 | ₩357,923 | +0.17% | 111.6만 |
|---|
| 2026.07.21 | ₩358,299 | ₩359,855 | ₩353,015 | ₩354,329 | -1.11% | 119.4만 |
|---|
| 2026.07.20 | ₩365,702 | ₩367,392 | ₩356,918 | ₩360,297 | -1.48% | 114.7만 |
|---|
| 2026.07.17 | ₩372,368 | ₩377,129 | ₩364,911 | ₩365,903 | -1.74% | 117.7만 |
|---|
| 2026.07.16 | ₩360,847 | ₩369,806 | ₩360,337 | ₩369,766 | +2.47% | 120.2만 |
|---|
| 2026.07.15 | ₩361,303 | ₩366,346 | ₩360,042 | ₩362,443 | +0.32% | 103.8만 |
|---|
| 2026.07.14 | ₩364,012 | ₩366,171 | ₩361,424 | ₩361,773 | -0.62% | 84.9만 |
|---|
| 2026.07.13 | ₩367,566 | ₩369,980 | ₩361,585 | ₩364,589 | -0.81% | 84.8만 |
|---|
| 2026.07.10 | ₩366,990 | ₩369,752 | ₩365,943 | ₩367,888 | +0.24% | 65만 |
|---|
| 2026.07.09 | ₩367,204 | ₩369,350 | ₩362,604 | ₩366,171 | -0.28% | 101.3만 |
|---|
| 2026.07.08 | ₩373,279 | ₩373,293 | ₩365,072 | ₩367,633 | -1.51% | 121.4만 |
|---|
| 2026.07.07 | ₩384,961 | ₩386,651 | ₩377,933 | ₩379,650 | -1.38% | 130.1만 |
|---|
| 2026.07.06 | ₩381,219 | ₩381,219 | ₩373,507 | ₩380,508 | -0.19% | 104.6만 |
|---|
| 2026.07.02 | ₩374,098 | ₩380,092 | ₩370,275 | ₩380,025 | +1.58% | 124.3만 |
|---|
| 2026.07.01 | ₩373,279 | ₩379,435 | ₩372,005 | ₩373,333 | +0.01% | 123.1만 |
|---|
| 2026.06.30 | ₩375,117 | ₩375,975 | ₩370,932 | ₩373,655 | -0.39% | 168만 |
|---|
| 2026.06.29 | ₩377,531 | ₩378,550 | ₩371,643 | ₩373,642 | -1.03% | 156만 |
|---|
| 2026.06.26 | ₩375,922 | ₩380,817 | ₩372,770 | ₩380,414 | +1.20% | 295.8만 |
|---|
| 2026.06.25 | ₩372,689 | ₩380,092 | ₩371,496 | ₩377,129 | +1.19% | 195.4만 |
|---|
| 2026.06.24 | ₩365,715 | ₩375,211 | ₩362,175 | ₩370,544 | +1.32% | 172.3만 |
|---|
| 2026.06.23 | ₩359,291 | ₩366,748 | ₩358,219 | ₩360,311 | +0.28% | 172.4만 |
|---|
| 2026.06.22 | ₩358,983 | ₩364,656 | ₩356,636 | ₩361,223 | +0.62% | 131.1만 |
|---|
| 2026.06.18 | ₩362,886 | ₩369,404 | ₩360,592 | ₩360,928 | -0.54% | 333.3만 |
|---|
| 2026.06.17 | ₩365,045 | ₩369,283 | ₩359,157 | ₩360,847 | -1.15% | 173.8만 |
|---|
| 2026.06.16 | ₩360,767 | ₩371,201 | ₩360,767 | ₩367,298 | +1.81% | 226만 |
|---|
| 2026.06.15 | ₩360,378 | ₩363,650 | ₩358,755 | ₩360,203 | -0.05% | 204.6만 |
|---|
| 2026.06.12 | ₩359,023 | ₩359,426 | ₩351,057 | ₩355,952 | -0.86% | 193.5만 |
|---|
| 2026.06.11 | ₩347,463 | ₩355,174 | ₩345,344 | ₩353,565 | +1.76% | 139.7만 |
|---|
| 2026.06.10 | ₩355,617 | ₩355,617 | ₩342,111 | ₩344,660 | -3.08% | 182.8만 |
|---|
| 2026.06.09 | ₩351,379 | ₩354,705 | ₩349,488 | ₩354,651 | +0.93% | 224.4만 |
|---|
| 2026.06.08 | ₩342,313 | ₩349,421 | ₩341,991 | ₩345,223 | +0.85% | 219.8만 |
|---|
| 2026.06.05 | ₩344,378 | ₩350,426 | ₩343,801 | ₩345,974 | +0.46% | 235.4만 |
|---|
| 2026.06.04 | ₩347,543 | ₩349,702 | ₩340,650 | ₩341,092 | -1.86% | 115.8만 |
|---|
| 2026.06.03 | ₩343,010 | ₩348,777 | ₩340,931 | ₩342,889 | -0.04% | 134.9만 |
|---|
| 2026.06.02 | ₩336,304 | ₩346,752 | ₩335,620 | ₩343,681 | +2.19% | 192.9만 |
|---|
| 2026.06.01 | ₩339,671 | ₩341,065 | ₩332,388 | ₩335,915 | -1.11% | 130.7만 |
|---|
| 2026.05.29 | ₩348,924 | ₩349,930 | ₩342,836 | ₩343,332 | -1.60% | 294만 |
|---|
| 2026.05.28 | ₩348,079 | ₩353,994 | ₩346,846 | ₩349,032 | +0.27% | 165.7만 |
|---|
| 2026.05.27 | ₩348,696 | ₩357,964 | ₩346,269 | ₩352,157 | +0.99% | 260.6만 |
|---|
| 2026.05.26 | ₩341,441 | ₩342,782 | ₩337,900 | ₩340,958 | -0.14% | 105.4만 |
|---|
| 2026.05.22 | ₩337,565 | ₩340,703 | ₩335,956 | ₩339,738 | +0.64% | 125.5만 |
|---|
| 2026.05.21 | ₩331,798 | ₩337,699 | ₩328,485 | ₩335,526 | +1.12% | 147.2만 |
|---|
| 2026.05.20 | ₩328,526 | ₩335,768 | ₩326,179 | ₩333,461 | +1.50% | 202.9만 |
|---|
| 2026.05.19 | ₩329,920 | ₩332,630 | ₩326,098 | ₩329,558 | -0.11% | 279.2만 |
|---|
| 2026.05.18 | ₩333,086 | ₩337,096 | ₩331,195 | ₩334,226 | +0.34% | 154.2만 |
|---|
| 2026.05.15 | ₩333,032 | ₩335,486 | ₩328,915 | ₩332,093 | -0.28% | 184.2만 |
|---|
| 2026.05.14 | ₩335,285 | ₩336,720 | ₩333,407 | ₩333,783 | -0.45% | 158.8만 |
|---|
| 2026.05.13 | ₩336,344 | ₩339,268 | ₩333,407 | ₩334,775 | -0.47% | 175.7만 |
|---|
| 2026.05.12 | ₩336,787 | ₩338,504 | ₩333,609 | ₩337,565 | +0.23% | 162.5만 |
|---|
| 2026.05.11 | ₩343,090 | ₩345,169 | ₩335,459 | ₩336,760 | -1.85% | 165.4만 |
|---|
| 2026.05.08 | ₩345,451 | ₩346,497 | ₩337,820 | ₩340,945 | -1.30% | 186.9만 |
|---|
| 2026.05.07 | ₩354,088 | ₩356,073 | ₩343,922 | ₩344,069 | -2.83% | 186만 |
|---|
| 2026.05.06 | ₩350,909 | ₩356,462 | ₩350,909 | ₩353,283 | +0.68% | 169.1만 |
|---|
| 2026.05.05 | ₩344,579 | ₩347,516 | ₩341,414 | ₩345,545 | +0.28% | 114.5만 |
|---|
| 2026.05.04 | ₩345,451 | ₩350,064 | ₩341,763 | ₩342,782 | -0.77% | 172.6만 |
|---|
| 2026.05.01 | ₩352,022 | ₩352,854 | ₩347,342 | ₩348,039 | -1.13% | 97.8만 |
|---|
| 2026.04.30 | ₩344,981 | ₩351,379 | ₩343,332 | ₩349,501 | +1.31% | 141.3만 |
|---|
| 2026.04.29 | ₩351,647 | ₩356,636 | ₩341,360 | ₩344,150 | -2.13% | 156만 |
|---|
| 2026.04.28 | ₩359,211 | ₩360,954 | ₩347,637 | ₩358,031 | -0.33% | 214.5만 |
|---|
| 2026.04.27 | ₩361,773 | ₩362,054 | ₩356,676 | ₩359,265 | -0.69% | 128.5만 |
|---|
| 2026.04.24 | ₩362,993 | ₩364,146 | ₩356,743 | ₩361,424 | -0.43% | 122만 |
|---|
| 2026.04.23 | ₩362,068 | ₩366,078 | ₩358,393 | ₩364,052 | +0.55% | 79.7만 |
|---|
| 2026.04.22 | ₩364,736 | ₩367,633 | ₩358,648 | ₩360,673 | -1.11% | 108.4만 |
|---|
| 2026.04.21 | ₩371,549 | ₩372,421 | ₩361,545 | ₩363,234 | -2.24% | 111만 |
|---|
| 2026.04.20 | ₩368,545 | ₩373,963 | ₩367,687 | ₩369,725 | +0.32% | 116만 |
|---|
| 2026.04.17 | ₩362,148 | ₩374,178 | ₩360,847 | ₩368,545 | +1.77% | 263.7만 |
|---|
| 2026.04.16 | ₩362,242 | ₩366,131 | ₩359,224 | ₩361,075 | -0.32% | 144.1만 |
|---|
| 2026.04.15 | ₩364,602 | ₩366,748 | ₩358,809 | ₩362,604 | -0.55% | 103.7만 |
|---|
| 2026.04.14 | ₩371,415 | ₩371,415 | ₩364,884 | ₩366,306 | -1.38% | 116.7만 |
|---|
| 2026.04.13 | ₩364,428 | ₩370,007 | ₩361,947 | ₩369,082 | +1.28% | 171.2만 |
|---|
| 2026.04.10 | ₩367,083 | ₩368,505 | ₩364,790 | ₩366,520 | -0.15% | 159.7만 |
|---|
| 2026.04.09 | ₩362,604 | ₩366,252 | ₩360,257 | ₩365,420 | +0.78% | 92.4만 |
|---|
| 2026.04.08 | ₩360,458 | ₩366,882 | ₩359,144 | ₩366,815 | +1.76% | 132.6만 |
|---|
| 2026.04.07 | ₩356,354 | ₩357,454 | ₩347,543 | ₩351,727 | -1.30% | 123.8만 |
|---|
| 2026.04.06 | ₩352,894 | ₩358,219 | ₩352,022 | ₩358,125 | +1.48% | 82.6만 |
|---|
| 2026.04.02 | ₩355,643 | ₩360,914 | ₩352,331 | ₩354,436 | -0.34% | 100.1만 |
|---|
| 2026.04.01 | ₩358,688 | ₩363,261 | ₩356,153 | ₩361,491 | +0.78% | 109.6만 |
|---|
| 2026.03.31 | ₩350,105 | ₩357,146 | ₩348,375 | ₩356,770 | +1.90% | 187.4만 |
|---|
| 2026.03.30 | ₩351,379 | ₩356,019 | ₩350,976 | ₩352,036 | +0.19% | 148.6만 |
|---|
| 2026.03.27 | ₩353,283 | ₩355,711 | ₩349,421 | ₩350,534 | -0.78% | 172만 |
|---|
| 2026.03.26 | ₩360,673 | ₩362,014 | ₩353,095 | ₩354,396 | -1.74% | 126만 |
|---|
| 2026.03.25 | ₩360,042 | ₩363,315 | ₩355,550 | ₩360,150 | +0.03% | 219.2만 |
|---|
| 2026.03.24 | ₩348,696 | ₩359,251 | ₩346,792 | ₩354,718 | +1.73% | 174.5만 |
|---|
| 2026.03.23 | ₩347,516 | ₩354,115 | ₩344,713 | ₩350,212 | +0.78% | 174.5만 |
|---|
| 2026.03.20 | ₩344,713 | ₩347,422 | ₩341,106 | ₩343,976 | -0.21% | 287.8만 |
|---|
| 2026.03.19 | ₩348,079 | ₩349,273 | ₩338,852 | ₩346,953 | -0.32% | 236.3만 |
|---|
| 2026.03.18 | ₩361,451 | ₩362,752 | ₩350,708 | ₩351,164 | -2.85% | 172.8만 |
|---|
| 2026.03.17 | ₩367,674 | ₩367,741 | ₩361,437 | ₩365,581 | -0.57% | 133.4만 |
|---|
| 2026.03.16 | ₩374,782 | ₩375,117 | ₩365,085 | ₩366,279 | -2.27% | 154.8만 |
|---|
| 2026.03.13 | ₩373,132 | ₩374,352 | ₩366,949 | ₩367,714 | -1.45% | 134.3만 |
|---|
| 2026.03.12 | ₩369,135 | ₩373,347 | ₩368,049 | ₩370,007 | +0.24% | 150.4만 |
|---|
| 2026.03.11 | ₩374,165 | ₩375,385 | ₩369,176 | ₩371,496 | -0.71% | 155.2만 |
|---|
| 2026.03.10 | ₩377,745 | ₩382,574 | ₩375,385 | ₩377,383 | -0.10% | 235.4만 |
|---|
| 2026.03.09 | ₩374,916 | ₩378,845 | ₩368,465 | ₩378,014 | +0.83% | 164만 |
|---|
| 2026.03.06 | ₩380,146 | ₩382,225 | ₩375,050 | ₩379,127 | -0.27% | 183.4만 |
|---|
| 2026.03.05 | ₩395,516 | ₩397,353 | ₩381,635 | ₩384,813 | -2.71% | 221만 |
|---|
| 2026.03.04 | ₩398,573 | ₩400,800 | ₩396,039 | ₩399,499 | +0.23% | 88.4만 |
|---|
| 2026.03.03 | ₩402,181 | ₩402,181 | ₩392,176 | ₩400,277 | -0.47% | 152.9만 |
|---|
| 2026.03.02 | ₩409,021 | ₩410,121 | ₩399,539 | ₩406,982 | -0.50% | 142.8만 |
|---|
| 2026.02.27 | ₩409,812 | ₩413,554 | ₩407,371 | ₩413,541 | +0.91% | 183.3만 |
|---|
| 2026.02.26 | ₩413,098 | ₩414,023 | ₩406,419 | ₩411,408 | -0.41% | 118.8만 |
|---|
| 2026.02.25 | ₩413,956 | ₩414,734 | ₩406,151 | ₩411,086 | -0.69% | 109.6만 |
|---|
| 2026.02.24 | ₩413,326 | ₩414,774 | ₩409,946 | ₩413,286 | -0.01% | 110만 |
|---|
| 2026.02.23 | ₩405,319 | ₩410,536 | ₩402,516 | ₩409,946 | +1.14% | 110.3만 |
|---|
| 2026.02.20 | ₩404,957 | ₩408,967 | ₩401,806 | ₩407,921 | +0.73% | 133.3만 |
|---|
| 2026.02.19 | ₩404,515 | ₩407,063 | ₩401,148 | ₩403,683 | -0.21% | 108.9만 |
|---|
| 2026.02.18 | ₩407,183 | ₩409,745 | ₩403,388 | ₩405,816 | -0.34% | 126.8만 |
|---|
| 2026.02.17 | ₩403,187 | ₩408,042 | ₩400,344 | ₩407,438 | +1.05% | 134.1만 |
|---|
| 2026.02.13 | ₩403,214 | ₩407,599 | ₩399,821 | ₩401,229 | -0.49% | 106.8만 |
|---|
| 2026.02.12 | ₩408,511 | ₩411,086 | ₩403,174 | ₩403,267 | -1.28% | 181.1만 |
|---|
| 2026.02.11 | ₩402,154 | ₩408,109 | ₩398,439 | ₩407,103 | +1.23% | 145.4만 |
|---|
| 2026.02.10 | ₩394,805 | ₩406,379 | ₩383,365 | ₩401,832 | +1.78% | 228.8만 |
|---|
| 2026.02.09 | ₩387,522 | ₩387,844 | ₩381,984 | ₩386,463 | -0.27% | 196.6만 |
|---|
| 2026.02.06 | ₩385,698 | ₩390,379 | ₩384,693 | ₩389,373 | +0.95% | 153.6만 |
|---|
| 2026.02.05 | ₩388,126 | ₩388,931 | ₩382,547 | ₩385,162 | -0.76% | 129.4만 |
|---|
| 2026.02.04 | ₩380,736 | ₩388,005 | ₩379,341 | ₩386,463 | +1.50% | 159.2만 |
|---|
| 2026.02.03 | ₩378,604 | ₩383,579 | ₩376,364 | ₩378,765 | +0.04% | 142.8만 |
|---|
| 2026.02.02 | ₩378,792 | ₩383,097 | ₩376,820 | ₩380,414 | +0.43% | 98.6만 |
|---|
| 2026.01.30 | ₩379,704 | ₩382,104 | ₩374,741 | ₩378,188 | -0.40% | 129.4만 |
|---|
| 2026.01.29 | ₩377,424 | ₩381,460 | ₩373,347 | ₩379,315 | +0.50% | 119.9만 |
|---|
| 2026.01.28 | ₩380,294 | ₩380,924 | ₩374,004 | ₩377,477 | -0.74% | 116.6만 |
|---|
| 2026.01.27 | ₩379,207 | ₩382,225 | ₩376,968 | ₩381,004 | +0.47% | 100.4만 |
|---|
| 2026.01.26 | ₩379,328 | ₩381,930 | ₩377,571 | ₩380,441 | +0.29% | 122.3만 |
|---|
| 2026.01.23 | ₩377,370 | ₩378,671 | ₩374,902 | ₩378,067 | +0.18% | 84.8만 |
|---|
| 2026.01.22 | ₩376,753 | ₩377,585 | ₩373,776 | ₩377,504 | +0.20% | 97.7만 |
|---|
| 2026.01.21 | ₩368,814 | ₩378,832 | ₩367,995 | ₩375,331 | +1.77% | 132.1만 |
|---|
| 2026.01.20 | ₩367,124 | ₩368,666 | ₩363,610 | ₩366,131 | -0.27% | 118.7만 |
|---|
| 2026.01.16 | ₩371,362 | ₩372,703 | ₩368,116 | ₩371,590 | +0.06% | 129.7만 |
|---|
| 2026.01.15 | ₩371,724 | ₩375,519 | ₩369,658 | ₩372,475 | +0.20% | 112.9만 |
|---|
| 2026.01.14 | ₩366,131 | ₩371,120 | ₩364,884 | ₩369,685 | +0.97% | 127.6만 |
|---|
| 2026.01.13 | ₩363,127 | ₩367,043 | ₩362,108 | ₩366,855 | +1.03% | 91.2만 |
|---|
| 2026.01.12 | ₩363,985 | ₩367,016 | ₩362,108 | ₩363,449 | -0.15% | 85.3만 |
|---|
| 2026.01.09 | ₩364,066 | ₩367,164 | ₩362,148 | ₩364,428 | +0.10% | 75.1만 |
|---|
| 2026.01.08 | ₩357,105 | ₩366,855 | ₩356,448 | ₩364,441 | +2.05% | 99만 |
|---|
| 2026.01.07 | ₩365,447 | ₩366,011 | ₩359,077 | ₩360,431 | -1.37% | 125만 |
|---|
| 2026.01.06 | ₩352,157 | ₩365,635 | ₩350,802 | ₩364,160 | +3.41% | 143.5만 |
|---|
| 2026.01.05 | ₩351,285 | ₩354,866 | ₩348,696 | ₩352,961 | +0.48% | 175.5만 |
|---|
| 2026.01.02 | ₩350,306 | ₩353,270 | ₩347,543 | ₩352,237 | +0.55% | 112만 |
|---|
| 2025.12.31 | ₩354,436 | ₩355,268 | ₩351,982 | ₩352,076 | -0.67% | 60.6만 |
|---|
| 2025.12.30 | ₩355,027 | ₩356,006 | ₩353,525 | ₩354,705 | -0.09% | 100.9만 |
|---|
| 2025.12.29 | ₩356,703 | ₩357,172 | ₩354,182 | ₩356,099 | -0.17% | 105.9만 |
|---|
| 2025.12.26 | ₩355,402 | ₩356,904 | ₩352,988 | ₩356,408 | +0.28% | 67.1만 |
|---|
| 2025.12.24 | ₩354,544 | ₩356,743 | ₩353,337 | ₩356,180 | +0.46% | 52.6만 |
|---|
| 2025.12.23 | ₩359,399 | ₩359,399 | ₩354,276 | ₩355,053 | -1.21% | 86.5만 |
|---|
| 2025.12.22 | ₩354,141 | ₩359,412 | ₩353,069 | ₩358,594 | +1.26% | 103.5만 |
|---|
| 2025.12.19 | ₩351,446 | ₩354,195 | ₩349,582 | ₩353,511 | +0.59% | 330.9만 |
|---|
| 2025.12.18 | ₩351,151 | ₩357,159 | ₩348,696 | ₩352,613 | +0.42% | 133.9만 |
|---|
| 2025.12.17 | ₩346,926 | ₩353,256 | ₩346,846 | ₩351,231 | +1.24% | 156.1만 |
|---|
| 2025.12.16 | ₩350,145 | ₩350,373 | ₩346,765 | ₩348,066 | -0.59% | 131만 |
|---|
| 2025.12.15 | ₩352,505 | ₩353,940 | ₩347,838 | ₩350,185 | -0.66% | 167만 |
|---|
| 2025.12.12 | ₩352,304 | ₩354,074 | ₩349,608 | ₩353,525 | +0.35% | 135.7만 |
|---|
| 2025.12.11 | ₩346,202 | ₩351,057 | ₩345,290 | ₩350,480 | +1.24% | 102.4만 |
|---|
| 2025.12.10 | ₩338,638 | ₩346,376 | ₩337,659 | ₩345,277 | +1.96% | 196.3만 |
|---|
| 2025.12.09 | ₩345,437 | ₩347,127 | ₩339,013 | ₩339,697 | -1.66% | 134.9만 |
|---|
| 2025.12.08 | ₩348,294 | ₩348,294 | ₩344,539 | ₩344,874 | -0.98% | 162.6만 |
|---|
| 2025.12.05 | ₩355,080 | ₩355,670 | ₩347,530 | ₩348,281 | -1.91% | 155.1만 |
|---|
| 2025.12.04 | ₩354,597 | ₩355,804 | ₩351,875 | ₩354,624 | +0.01% | 167.2만 |
|---|
| 2025.12.03 | ₩363,878 | ₩365,957 | ₩354,276 | ₩354,504 | -2.58% | 243.1만 |
|---|
| 2025.12.02 | ₩367,539 | ₩368,156 | ₩361,759 | ₩363,301 | -1.15% | 108만 |
|---|
| 2025.12.01 | ₩366,896 | ₩370,074 | ₩365,487 | ₩365,943 | -0.26% | 139.8만 |
|---|
| 2025.11.28 | ₩367,539 | ₩370,986 | ₩366,306 | ₩369,028 | +0.41% | 60.9만 |
|---|
| 2025.11.26 | ₩366,373 | ₩370,316 | ₩365,353 | ₩368,800 | +0.66% | 128.1만 |
|---|
| 2025.11.25 | ₩361,813 | ₩369,001 | ₩360,418 | ₩366,748 | +1.36% | 174.4만 |
|---|
| 2025.11.24 | ₩358,688 | ₩360,981 | ₩356,596 | ₩360,498 | +0.50% | 292.5만 |
|---|
| 2025.11.21 | ₩351,875 | ₩360,324 | ₩351,030 | ₩358,178 | +1.79% | 191.5만 |
|---|
| 2025.11.20 | ₩351,285 | ₩352,586 | ₩349,997 | ₩351,030 | -0.07% | 169.5만 |
|---|
| 2025.11.19 | ₩344,619 | ₩350,869 | ₩343,211 | ₩350,708 | +1.77% | 196.6만 |
|---|
| 2025.11.18 | ₩340,810 | ₩345,263 | ₩337,632 | ₩342,889 | +0.61% | 107.2만 |
|---|
| 2025.11.17 | ₩346,014 | ₩346,805 | ₩342,125 | ₩342,608 | -0.98% | 99.5만 |
|---|
| 2025.11.14 | ₩349,702 | ₩351,124 | ₩346,028 | ₩346,792 | -0.83% | 88.3만 |
|---|
| 2025.11.13 | ₩349,675 | ₩354,034 | ₩346,028 | ₩351,352 | +0.48% | 135.5만 |
|---|
| 2025.11.12 | ₩351,580 | ₩353,873 | ₩348,951 | ₩350,118 | -0.42% | 101.6만 |
|---|
| 2025.11.11 | ₩348,442 | ₩352,063 | ₩346,336 | ₩351,446 | +0.86% | 89.9만 |
|---|
| 2025.11.10 | ₩343,841 | ₩347,463 | ₩340,515 | ₩346,765 | +0.85% | 129.5만 |
|---|
| 2025.11.07 | ₩339,067 | ₩343,841 | ₩338,195 | ₩343,506 | +1.31% | 172.8만 |
|---|
| 2025.11.06 | ₩346,497 | ₩349,219 | ₩338,450 | ₩339,389 | -2.05% | 173.2만 |
|---|
| 2025.11.05 | ₩348,173 | ₩349,139 | ₩342,259 | ₩347,261 | -0.26% | 156만 |
|---|
| 2025.11.04 | ₩345,116 | ₩347,422 | ₩343,131 | ₩346,899 | +0.52% | 162.5만 |
|---|
| 2025.11.03 | ₩347,355 | ₩347,355 | ₩337,619 | ₩345,277 | -0.60% | 197.4만 |
|---|
| 2025.10.31 | ₩343,573 | ₩347,784 | ₩342,460 | ₩343,868 | +0.09% | 152만 |
|---|
| 2025.10.30 | ₩342,447 | ₩350,923 | ₩342,205 | ₩344,807 | +0.69% | 165.9만 |
|---|
| 2025.10.29 | ₩357,441 | ₩358,138 | ₩344,324 | ₩345,303 | -3.40% | 158.2만 |
|---|
| 2025.10.28 | ₩371,362 | ₩375,184 | ₩355,617 | ₩359,801 | -3.11% | 225.5만 |
|---|
| 2025.10.27 | ₩371,362 | ₩375,975 | ₩369,538 | ₩375,130 | +1.01% | 171.6만 |
|---|
| 2025.10.24 | ₩371,013 | ₩372,703 | ₩368,371 | ₩371,804 | +0.21% | 151.7만 |
|---|
| 2025.10.23 | ₩370,678 | ₩371,885 | ₩366,453 | ₩368,840 | -0.50% | 169.1만 |
|---|
| 2025.10.22 | ₩372,287 | ₩373,239 | ₩368,974 | ₩370,155 | -0.57% | 196만 |
|---|
| 2025.10.21 | ₩374,567 | ₩376,740 | ₩371,281 | ₩373,092 | -0.39% | 156.3만 |
|---|
| 2025.10.20 | ₩371,898 | ₩376,297 | ₩371,214 | ₩375,747 | +1.03% | 148.3만 |
|---|
| 2025.10.17 | ₩363,449 | ₩371,348 | ₩363,181 | ₩371,160 | +2.12% | 188.2만 |
|---|
| 2025.10.16 | ₩367,392 | ₩369,377 | ₩360,485 | ₩362,939 | -1.21% | 163.7만 |
|---|
| 2025.10.15 | ₩365,689 | ₩370,637 | ₩363,959 | ₩367,070 | +0.38% | 81.3만 |
|---|
| 2025.10.14 | ₩361,813 | ₩367,915 | ₩360,914 | ₩366,171 | +1.20% | 123.4만 |
|---|
| 2025.10.13 | ₩364,441 | ₩365,528 | ₩361,437 | ₩362,403 | -0.56% | 72.1만 |
|---|
| 2025.10.10 | ₩367,472 | ₩370,463 | ₩364,468 | ₩364,897 | -0.70% | 101.4만 |
|---|