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 | ₩377,470 | ₩378,810 | ₩375,072 | ₩377,658 | +0.05% | 93.5만 |
| 2026.10.08 | ₩370,542 | ₩378,877 | ₩370,047 | ₩377,470 | +1.87% | 97.5만 |
| 2026.10.07 | ₩373,892 | ₩375,313 | ₩371,601 | ₩372,660 | -0.33% | 114.6만 |
| 2026.10.06 | ₩373,544 | ₩378,475 | ₩369,577 | ₩376,304 | +0.74% | 118.2만 |
| 2026.10.05 | ₩364,566 | ₩374,629 | ₩363,145 | ₩371,279 | +1.84% | 94만 |
| 2026.10.02 | ₩366,241 | ₩368,921 | ₩363,373 | ₩366,763 | +0.14% | 122.6만 |
| 2026.10.01 | ₩365,410 | ₩366,629 | ₩358,402 | ₩363,494 | -0.52% | 168.3만 |
| 2026.09.30 | ₩372,700 | ₩372,700 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩367,943 |
| -1.28% |
| 150.9만 |
| 2026.09.29 | ₩374,134 | ₩376,304 | ₩370,810 | ₩372,351 | -0.48% | 110.7만 |
|---|
| 2026.09.28 | ₩371,949 | ₩376,907 | ₩371,186 | ₩375,514 | +0.96% | 95.4만 |
|---|
| 2026.09.25 | ₩370,328 | ₩376,090 | ₩366,013 | ₩374,522 | +1.13% | 100.6만 |
|---|
| 2026.09.24 | ₩369,939 | ₩372,713 | ₩366,830 | ₩369,001 | -0.25% | 97.6만 |
|---|
| 2026.09.23 | ₩369,028 | ₩372,271 | ₩366,710 | ₩370,810 | +0.48% | 105.9만 |
|---|
| 2026.09.22 | ₩365,611 | ₩371,333 | ₩363,145 | ₩370,140 | +1.24% | 120.4만 |
|---|
| 2026.09.21 | ₩364,619 | ₩364,633 | ₩358,898 | ₩361,779 | -0.78% | 80.4만 |
|---|
| 2026.09.18 | ₩361,765 | ₩364,003 | ₩359,005 | ₩361,082 | -0.19% | 257만 |
|---|
| 2026.09.17 | ₩371,159 | ₩371,159 | ₩364,043 | ₩364,057 | -1.91% | 98.5만 |
|---|
| 2026.09.16 | ₩369,296 | ₩372,727 | ₩364,820 | ₩367,273 | -0.55% | 127.1만 |
|---|
| 2026.09.15 | ₩370,382 | ₩371,789 | ₩365,249 | ₩367,970 | -0.65% | 100.8만 |
|---|
| 2026.09.14 | ₩370,596 | ₩371,346 | ₩366,938 | ₩369,189 | -0.38% | 97.6만 |
|---|
| 2026.09.11 | ₩367,447 | ₩371,923 | ₩365,879 | ₩370,087 | +0.72% | 128.9만 |
|---|
| 2026.09.10 | ₩362,181 | ₩364,807 | ₩359,822 | ₩363,949 | +0.49% | 117.5만 |
|---|
| 2026.09.09 | ₩369,846 | ₩371,413 | ₩364,767 | ₩364,767 | -1.37% | 105.2만 |
|---|
| 2026.09.08 | ₩371,802 | ₩375,889 | ₩369,846 | ₩372,673 | +0.23% | 153.2만 |
|---|
| 2026.09.04 | ₩369,671 | ₩375,876 | ₩368,841 | ₩374,241 | +1.24% | 101.7만 |
|---|
| 2026.09.03 | ₩377,269 | ₩379,226 | ₩370,047 | ₩373,825 | -0.91% | 92.9만 |
|---|
| 2026.09.02 | ₩377,457 | ₩381,852 | ₩373,718 | ₩375,072 | -0.63% | 138.3만 |
|---|
| 2026.09.01 | ₩378,837 | ₩380,847 | ₩374,294 | ₩375,541 | -0.87% | 135.7만 |
|---|
| 2026.08.31 | ₩382,375 | ₩383,661 | ₩376,988 | ₩379,494 | -0.75% | 153.1만 |
|---|
| 2026.08.28 | ₩385,564 | ₩388,592 | ₩382,120 | ₩384,251 | -0.34% | 73.2만 |
|---|
| 2026.08.27 | ₩385,095 | ₩386,931 | ₩381,142 | ₩383,125 | -0.51% | 138.4만 |
|---|
| 2026.08.26 | ₩389,209 | ₩395,748 | ₩388,458 | ₩389,410 | +0.05% | 142.7만 |
|---|
| 2026.08.25 | ₩384,572 | ₩388,981 | ₩381,906 | ₩387,989 | +0.89% | 177.9만 |
|---|
| 2026.08.24 | ₩380,646 | ₩385,095 | ₩380,432 | ₩384,559 | +1.03% | 168.3만 |
|---|
| 2026.08.21 | ₩376,974 | ₩380,097 | ₩373,129 | ₩377,390 | +0.11% | 240.3만 |
|---|
| 2026.08.20 | ₩378,475 | ₩384,050 | ₩375,648 | ₩377,189 | -0.34% | 186.3만 |
|---|
| 2026.08.19 | ₩375,675 | ₩382,951 | ₩374,000 | ₩382,737 | +1.88% | 155.5만 |
|---|
| 2026.08.18 | ₩370,382 | ₩378,087 | ₩368,827 | ₩375,206 | +1.30% | 208.8만 |
|---|
| 2026.08.17 | ₩367,326 | ₩371,467 | ₩366,268 | ₩369,631 | +0.63% | 238.4만 |
|---|
| 2026.08.14 | ₩368,693 | ₩371,092 | ₩367,567 | ₩369,993 | +0.35% | 76.7만 |
|---|
| 2026.08.13 | ₩373,799 | ₩374,696 | ₩367,876 | ₩370,194 | -0.96% | 87.4만 |
|---|
| 2026.08.12 | ₩378,515 | ₩379,025 | ₩372,365 | ₩373,102 | -1.43% | 120.5만 |
|---|
| 2026.08.11 | ₩378,944 | ₩383,701 | ₩377,390 | ₩381,410 | +0.65% | 72.5만 |
|---|
| 2026.08.10 | ₩380,901 | ₩381,758 | ₩376,961 | ₩381,102 | +0.05% | 94.3만 |
|---|
| 2026.08.07 | ₩378,850 | ₩385,537 | ₩378,154 | ₩382,134 | +0.87% | 110.7만 |
|---|
| 2026.08.06 | ₩384,077 | ₩386,529 | ₩376,184 | ₩379,842 | -1.10% | 122.3만 |
|---|
| 2026.08.05 | ₩381,906 | ₩383,862 | ₩378,381 | ₩382,536 | +0.16% | 130.9만 |
|---|
| 2026.08.04 | ₩372,526 | ₩380,204 | ₩370,274 | ₩379,413 | +1.85% | 122.6만 |
|---|
| 2026.08.03 | ₩375,541 | ₩377,698 | ₩369,470 | ₩374,442 | -0.29% | 159.5만 |
|---|
| 2026.07.31 | ₩367,701 | ₩374,093 | ₩365,544 | ₩372,030 | +1.18% | 165.7만 |
|---|
| 2026.07.30 | ₩377,886 | ₩380,257 | ₩369,511 | ₩374,321 | -0.94% | 114.1만 |
|---|
| 2026.07.29 | ₩382,817 | ₩382,817 | ₩373,705 | ₩380,164 | -0.69% | 153.6만 |
|---|
| 2026.07.28 | ₩372,526 | ₩381,892 | ₩368,787 | ₩379,092 | +1.76% | 189만 |
|---|
| 2026.07.27 | ₩360,519 | ₩364,874 | ₩360,465 | ₩363,655 | +0.87% | 151.5만 |
|---|
| 2026.07.24 | ₩353,430 | ₩360,238 | ₩352,693 | ₩360,130 | +1.90% | 115.5만 |
|---|
| 2026.07.23 | ₩352,251 | ₩355,735 | ₩350,415 | ₩352,613 | +0.10% | 122.5만 |
|---|
| 2026.07.22 | ₩357,022 | ₩358,281 | ₩352,492 | ₩357,625 | +0.17% | 111.6만 |
|---|
| 2026.07.21 | ₩358,000 | ₩359,554 | ₩352,720 | ₩354,033 | -1.11% | 119.4만 |
|---|
| 2026.07.20 | ₩365,397 | ₩367,085 | ₩356,620 | ₩359,996 | -1.48% | 114.7만 |
|---|
| 2026.07.17 | ₩372,057 | ₩376,814 | ₩364,606 | ₩365,598 | -1.74% | 117.7만 |
|---|
| 2026.07.16 | ₩360,546 | ₩369,497 | ₩360,037 | ₩369,457 | +2.47% | 120.2만 |
|---|
| 2026.07.15 | ₩361,001 | ₩366,040 | ₩359,742 | ₩362,140 | +0.32% | 103.8만 |
|---|
| 2026.07.14 | ₩363,708 | ₩365,866 | ₩361,122 | ₩361,470 | -0.62% | 84.9만 |
|---|
| 2026.07.13 | ₩367,259 | ₩369,671 | ₩361,283 | ₩364,284 | -0.81% | 84.8만 |
|---|
| 2026.07.10 | ₩366,683 | ₩369,444 | ₩365,638 | ₩367,581 | +0.24% | 65만 |
|---|
| 2026.07.09 | ₩366,897 | ₩369,041 | ₩362,301 | ₩365,866 | -0.28% | 101.3만 |
|---|
| 2026.07.08 | ₩372,968 | ₩372,981 | ₩364,767 | ₩367,326 | -1.51% | 121.4만 |
|---|
| 2026.07.07 | ₩384,639 | ₩386,328 | ₩377,618 | ₩379,333 | -1.38% | 130.1만 |
|---|
| 2026.07.06 | ₩380,901 | ₩380,901 | ₩373,196 | ₩380,190 | -0.19% | 104.6만 |
|---|
| 2026.07.02 | ₩373,785 | ₩379,775 | ₩369,966 | ₩379,708 | +1.58% | 124.3만 |
|---|
| 2026.07.01 | ₩372,968 | ₩379,118 | ₩371,695 | ₩373,021 | +0.01% | 123.1만 |
|---|
| 2026.06.30 | ₩374,804 | ₩375,661 | ₩370,623 | ₩373,343 | -0.39% | 168만 |
|---|
| 2026.06.29 | ₩377,216 | ₩378,234 | ₩371,333 | ₩373,330 | -1.03% | 156만 |
|---|
| 2026.06.26 | ₩375,608 | ₩380,499 | ₩372,459 | ₩380,097 | +1.20% | 295.8만 |
|---|
| 2026.06.25 | ₩372,378 | ₩379,775 | ₩371,186 | ₩376,814 | +1.19% | 195.4만 |
|---|
| 2026.06.24 | ₩365,410 | ₩374,897 | ₩361,872 | ₩370,234 | +1.32% | 172.3만 |
|---|
| 2026.06.23 | ₩358,991 | ₩366,442 | ₩357,919 | ₩360,010 | +0.28% | 172.4만 |
|---|
| 2026.06.22 | ₩358,683 | ₩364,351 | ₩356,338 | ₩360,921 | +0.62% | 131.1만 |
|---|
| 2026.06.18 | ₩362,583 | ₩369,095 | ₩360,291 | ₩360,626 | -0.54% | 333.3만 |
|---|
| 2026.06.17 | ₩364,740 | ₩368,975 | ₩358,857 | ₩360,546 | -1.15% | 173.8만 |
|---|
| 2026.06.16 | ₩360,465 | ₩370,891 | ₩360,465 | ₩366,991 | +1.81% | 226만 |
|---|
| 2026.06.15 | ₩360,077 | ₩363,346 | ₩358,455 | ₩359,903 | -0.05% | 204.6만 |
|---|
| 2026.06.12 | ₩358,723 | ₩359,125 | ₩350,764 | ₩355,655 | -0.86% | 193.5만 |
|---|
| 2026.06.11 | ₩347,172 | ₩354,877 | ₩345,055 | ₩353,269 | +1.76% | 139.7만 |
|---|
| 2026.06.10 | ₩355,320 | ₩355,320 | ₩341,826 | ₩344,372 | -3.08% | 182.8만 |
|---|
| 2026.06.09 | ₩351,085 | ₩354,409 | ₩349,196 | ₩354,355 | +0.93% | 224.4만 |
|---|
| 2026.06.08 | ₩342,027 | ₩349,129 | ₩341,705 | ₩344,935 | +0.85% | 219.8만 |
|---|
| 2026.06.05 | ₩344,090 | ₩350,134 | ₩343,514 | ₩345,685 | +0.46% | 235.4만 |
|---|
| 2026.06.04 | ₩347,253 | ₩349,410 | ₩340,365 | ₩340,807 | -1.86% | 115.8만 |
|---|
| 2026.06.03 | ₩342,724 | ₩348,486 | ₩340,646 | ₩342,603 | -0.04% | 134.9만 |
|---|
| 2026.06.02 | ₩336,023 | ₩346,462 | ₩335,340 | ₩343,394 | +2.19% | 192.9만 |
|---|
| 2026.06.01 | ₩339,387 | ₩340,780 | ₩332,111 | ₩335,635 | -1.11% | 130.7만 |
|---|
| 2026.05.29 | ₩348,633 | ₩349,638 | ₩342,549 | ₩343,045 | -1.60% | 294만 |
|---|
| 2026.05.28 | ₩347,789 | ₩353,698 | ₩346,556 | ₩348,740 | +0.27% | 165.7만 |
|---|
| 2026.05.27 | ₩348,405 | ₩357,665 | ₩345,980 | ₩351,862 | +0.99% | 260.6만 |
|---|
| 2026.05.26 | ₩341,156 | ₩342,496 | ₩337,618 | ₩340,673 | -0.14% | 105.4만 |
|---|
| 2026.05.22 | ₩337,283 | ₩340,419 | ₩335,675 | ₩339,454 | +0.64% | 125.5만 |
|---|
| 2026.05.21 | ₩331,521 | ₩337,417 | ₩328,211 | ₩335,246 | +1.12% | 147.2만 |
|---|
| 2026.05.20 | ₩328,251 | ₩335,487 | ₩325,906 | ₩333,183 | +1.50% | 202.9만 |
|---|
| 2026.05.19 | ₩329,645 | ₩332,352 | ₩325,826 | ₩329,283 | -0.11% | 279.2만 |
|---|
| 2026.05.18 | ₩332,807 | ₩336,814 | ₩330,918 | ₩333,946 | +0.34% | 154.2만 |
|---|
| 2026.05.15 | ₩332,754 | ₩335,206 | ₩328,640 | ₩331,816 | -0.28% | 184.2만 |
|---|
| 2026.05.14 | ₩335,005 | ₩336,439 | ₩333,129 | ₩333,504 | -0.45% | 158.8만 |
|---|
| 2026.05.13 | ₩336,064 | ₩338,985 | ₩333,129 | ₩334,496 | -0.47% | 175.7만 |
|---|
| 2026.05.12 | ₩336,506 | ₩338,221 | ₩333,330 | ₩337,283 | +0.23% | 162.5만 |
|---|
| 2026.05.11 | ₩342,804 | ₩344,881 | ₩335,179 | ₩336,479 | -1.85% | 165.4만 |
|---|
| 2026.05.08 | ₩345,162 | ₩346,208 | ₩337,538 | ₩340,660 | -1.30% | 186.9만 |
|---|
| 2026.05.07 | ₩353,792 | ₩355,775 | ₩343,635 | ₩343,782 | -2.83% | 186만 |
|---|
| 2026.05.06 | ₩350,616 | ₩356,164 | ₩350,616 | ₩352,988 | +0.68% | 169.1만 |
|---|
| 2026.05.05 | ₩344,291 | ₩347,226 | ₩341,129 | ₩345,256 | +0.28% | 114.5만 |
|---|
| 2026.05.04 | ₩345,162 | ₩349,772 | ₩341,477 | ₩342,496 | -0.77% | 172.6만 |
|---|
| 2026.05.01 | ₩351,728 | ₩352,559 | ₩347,052 | ₩347,749 | -1.13% | 97.8만 |
|---|
| 2026.04.30 | ₩344,693 | ₩351,085 | ₩343,045 | ₩349,209 | +1.31% | 141.3만 |
|---|
| 2026.04.29 | ₩351,353 | ₩356,338 | ₩341,075 | ₩343,863 | -2.13% | 156만 |
|---|
| 2026.04.28 | ₩358,911 | ₩360,653 | ₩347,347 | ₩357,732 | -0.33% | 214.5만 |
|---|
| 2026.04.27 | ₩361,470 | ₩361,752 | ₩356,378 | ₩358,965 | -0.69% | 128.5만 |
|---|
| 2026.04.24 | ₩362,690 | ₩363,842 | ₩356,445 | ₩361,122 | -0.43% | 122만 |
|---|
| 2026.04.23 | ₩361,765 | ₩365,772 | ₩358,094 | ₩363,748 | +0.55% | 79.7만 |
|---|
| 2026.04.22 | ₩364,432 | ₩367,326 | ₩358,348 | ₩360,372 | -1.11% | 108.4만 |
|---|
| 2026.04.21 | ₩371,239 | ₩372,110 | ₩361,243 | ₩362,931 | -2.24% | 111만 |
|---|
| 2026.04.20 | ₩368,237 | ₩373,651 | ₩367,380 | ₩369,417 | +0.32% | 116만 |
|---|
| 2026.04.17 | ₩361,846 | ₩373,866 | ₩360,546 | ₩368,237 | +1.77% | 263.7만 |
|---|
| 2026.04.16 | ₩361,939 | ₩365,825 | ₩358,924 | ₩360,774 | -0.32% | 144.1만 |
|---|
| 2026.04.15 | ₩364,298 | ₩366,442 | ₩358,509 | ₩362,301 | -0.55% | 103.7만 |
|---|
| 2026.04.14 | ₩371,105 | ₩371,105 | ₩364,579 | ₩366,000 | -1.38% | 116.7만 |
|---|
| 2026.04.13 | ₩364,124 | ₩369,698 | ₩361,645 | ₩368,774 | +1.28% | 171.2만 |
|---|
| 2026.04.10 | ₩366,777 | ₩368,197 | ₩364,485 | ₩366,214 | -0.15% | 159.7만 |
|---|
| 2026.04.09 | ₩362,301 | ₩365,946 | ₩359,956 | ₩365,115 | +0.78% | 92.4만 |
|---|
| 2026.04.08 | ₩360,157 | ₩366,576 | ₩358,844 | ₩366,509 | +1.76% | 132.6만 |
|---|
| 2026.04.07 | ₩356,057 | ₩357,156 | ₩347,253 | ₩351,434 | -1.30% | 123.8만 |
|---|
| 2026.04.06 | ₩352,599 | ₩357,919 | ₩351,728 | ₩357,826 | +1.48% | 82.6만 |
|---|
| 2026.04.02 | ₩355,346 | ₩360,613 | ₩352,037 | ₩354,140 | -0.34% | 100.1만 |
|---|
| 2026.04.01 | ₩358,388 | ₩362,958 | ₩355,856 | ₩361,189 | +0.78% | 109.6만 |
|---|
| 2026.03.31 | ₩349,812 | ₩356,847 | ₩348,084 | ₩356,472 | +1.90% | 187.4만 |
|---|
| 2026.03.30 | ₩351,085 | ₩355,722 | ₩350,683 | ₩351,742 | +0.19% | 148.6만 |
|---|
| 2026.03.27 | ₩352,988 | ₩355,414 | ₩349,129 | ₩350,241 | -0.78% | 172만 |
|---|
| 2026.03.26 | ₩360,372 | ₩361,712 | ₩352,800 | ₩354,100 | -1.74% | 126만 |
|---|
| 2026.03.25 | ₩359,742 | ₩363,011 | ₩355,253 | ₩359,849 | +0.03% | 219.2만 |
|---|
| 2026.03.24 | ₩348,405 | ₩358,951 | ₩346,502 | ₩354,422 | +1.73% | 174.5만 |
|---|
| 2026.03.23 | ₩347,226 | ₩353,819 | ₩344,425 | ₩349,919 | +0.78% | 174.5만 |
|---|
| 2026.03.20 | ₩344,425 | ₩347,132 | ₩340,821 | ₩343,688 | -0.21% | 287.8만 |
|---|
| 2026.03.19 | ₩347,789 | ₩348,981 | ₩338,569 | ₩346,663 | -0.32% | 236.3만 |
|---|
| 2026.03.18 | ₩361,149 | ₩362,449 | ₩350,415 | ₩350,871 | -2.85% | 172.8만 |
|---|
| 2026.03.17 | ₩367,366 | ₩367,434 | ₩361,135 | ₩365,276 | -0.57% | 133.4만 |
|---|
| 2026.03.16 | ₩374,469 | ₩374,804 | ₩364,780 | ₩365,973 | -2.27% | 154.8만 |
|---|
| 2026.03.13 | ₩372,820 | ₩374,040 | ₩366,643 | ₩367,407 | -1.45% | 134.3만 |
|---|
| 2026.03.12 | ₩368,827 | ₩373,035 | ₩367,742 | ₩369,698 | +0.24% | 150.4만 |
|---|
| 2026.03.11 | ₩373,852 | ₩375,072 | ₩368,867 | ₩371,186 | -0.71% | 155.2만 |
|---|
| 2026.03.10 | ₩377,430 | ₩382,254 | ₩375,072 | ₩377,068 | -0.10% | 235.4만 |
|---|
| 2026.03.09 | ₩374,603 | ₩378,529 | ₩368,157 | ₩377,698 | +0.83% | 164만 |
|---|
| 2026.03.06 | ₩379,829 | ₩381,906 | ₩374,737 | ₩378,810 | -0.27% | 183.4만 |
|---|
| 2026.03.05 | ₩395,185 | ₩397,021 | ₩381,316 | ₩384,492 | -2.71% | 221만 |
|---|
| 2026.03.04 | ₩398,241 | ₩400,465 | ₩395,708 | ₩399,165 | +0.23% | 88.4만 |
|---|
| 2026.03.03 | ₩401,845 | ₩401,845 | ₩391,849 | ₩399,942 | -0.47% | 152.9만 |
|---|
| 2026.03.02 | ₩408,679 | ₩409,778 | ₩399,205 | ₩406,642 | -0.50% | 142.8만 |
|---|
| 2026.02.27 | ₩409,470 | ₩413,209 | ₩407,031 | ₩413,195 | +0.91% | 183.3만 |
|---|
| 2026.02.26 | ₩412,753 | ₩413,678 | ₩406,080 | ₩411,065 | -0.41% | 118.8만 |
|---|
| 2026.02.25 | ₩413,611 | ₩414,388 | ₩405,812 | ₩410,743 | -0.69% | 109.6만 |
|---|
| 2026.02.24 | ₩412,981 | ₩414,428 | ₩409,604 | ₩412,941 | -0.01% | 110만 |
|---|
| 2026.02.23 | ₩404,981 | ₩410,194 | ₩402,180 | ₩409,604 | +1.14% | 110.3만 |
|---|
| 2026.02.20 | ₩404,619 | ₩408,626 | ₩401,470 | ₩407,580 | +0.73% | 133.3만 |
|---|
| 2026.02.19 | ₩404,177 | ₩406,723 | ₩400,813 | ₩403,346 | -0.21% | 108.9만 |
|---|
| 2026.02.18 | ₩406,843 | ₩409,403 | ₩403,051 | ₩405,477 | -0.34% | 126.8만 |
|---|
| 2026.02.17 | ₩402,850 | ₩407,701 | ₩400,009 | ₩407,098 | +1.05% | 134.1만 |
|---|
| 2026.02.13 | ₩402,877 | ₩407,259 | ₩399,487 | ₩400,894 | -0.49% | 106.8만 |
|---|
| 2026.02.12 | ₩408,170 | ₩410,743 | ₩402,837 | ₩402,931 | -1.28% | 181.1만 |
|---|
| 2026.02.11 | ₩401,818 | ₩407,768 | ₩398,107 | ₩406,763 | +1.23% | 145.4만 |
|---|
| 2026.02.10 | ₩394,475 | ₩406,039 | ₩383,045 | ₩401,497 | +1.78% | 228.8만 |
|---|
| 2026.02.09 | ₩387,199 | ₩387,520 | ₩381,665 | ₩386,140 | -0.27% | 196.6만 |
|---|
| 2026.02.06 | ₩385,376 | ₩390,053 | ₩384,371 | ₩389,048 | +0.95% | 153.6만 |
|---|
| 2026.02.05 | ₩387,802 | ₩388,606 | ₩382,227 | ₩384,840 | -0.76% | 129.4만 |
|---|
| 2026.02.04 | ₩380,418 | ₩387,681 | ₩379,025 | ₩386,140 | +1.50% | 159.2만 |
|---|
| 2026.02.03 | ₩378,288 | ₩383,259 | ₩376,050 | ₩378,448 | +0.04% | 142.8만 |
|---|
| 2026.02.02 | ₩378,475 | ₩382,777 | ₩376,505 | ₩380,097 | +0.43% | 98.6만 |
|---|
| 2026.01.30 | ₩379,386 | ₩381,785 | ₩374,428 | ₩377,872 | -0.40% | 129.4만 |
|---|
| 2026.01.29 | ₩377,108 | ₩381,142 | ₩373,035 | ₩378,998 | +0.50% | 119.9만 |
|---|
| 2026.01.28 | ₩379,976 | ₩380,606 | ₩373,691 | ₩377,162 | -0.74% | 116.6만 |
|---|
| 2026.01.27 | ₩378,891 | ₩381,906 | ₩376,653 | ₩380,686 | +0.47% | 100.4만 |
|---|
| 2026.01.26 | ₩379,011 | ₩381,611 | ₩377,256 | ₩380,123 | +0.29% | 122.3만 |
|---|
| 2026.01.23 | ₩377,055 | ₩378,355 | ₩374,589 | ₩377,752 | +0.18% | 84.8만 |
|---|
| 2026.01.22 | ₩376,438 | ₩377,269 | ₩373,464 | ₩377,189 | +0.20% | 97.7만 |
|---|
| 2026.01.21 | ₩368,506 | ₩378,515 | ₩367,688 | ₩375,018 | +1.77% | 132.1만 |
|---|
| 2026.01.20 | ₩366,817 | ₩368,358 | ₩363,306 | ₩365,825 | -0.27% | 118.7만 |
|---|
| 2026.01.16 | ₩371,052 | ₩372,392 | ₩367,809 | ₩371,279 | +0.06% | 129.7만 |
|---|
| 2026.01.15 | ₩371,413 | ₩375,206 | ₩369,350 | ₩372,164 | +0.20% | 112.9만 |
|---|
| 2026.01.14 | ₩365,825 | ₩370,810 | ₩364,579 | ₩369,377 | +0.97% | 127.6만 |
|---|
| 2026.01.13 | ₩362,824 | ₩366,737 | ₩361,805 | ₩366,549 | +1.03% | 91.2만 |
|---|
| 2026.01.12 | ₩363,681 | ₩366,710 | ₩361,805 | ₩363,145 | -0.15% | 85.3만 |
|---|
| 2026.01.09 | ₩363,762 | ₩366,857 | ₩361,846 | ₩364,124 | +0.10% | 75.1만 |
|---|
| 2026.01.08 | ₩356,807 | ₩366,549 | ₩356,151 | ₩364,137 | +2.05% | 99만 |
|---|
| 2026.01.07 | ₩365,142 | ₩365,705 | ₩358,777 | ₩360,130 | -1.37% | 125만 |
|---|
| 2026.01.06 | ₩351,862 | ₩365,330 | ₩350,509 | ₩363,856 | +3.41% | 143.5만 |
|---|
| 2026.01.05 | ₩350,991 | ₩354,569 | ₩348,405 | ₩352,666 | +0.48% | 175.5만 |
|---|
| 2026.01.02 | ₩350,013 | ₩352,975 | ₩347,253 | ₩351,943 | +0.55% | 112만 |
|---|
| 2025.12.31 | ₩354,140 | ₩354,971 | ₩351,688 | ₩351,782 | -0.67% | 60.6만 |
|---|
| 2025.12.30 | ₩354,730 | ₩355,708 | ₩353,229 | ₩354,409 | -0.09% | 100.9만 |
|---|
| 2025.12.29 | ₩356,405 | ₩356,874 | ₩353,886 | ₩355,802 | -0.17% | 105.9만 |
|---|
| 2025.12.26 | ₩355,105 | ₩356,606 | ₩352,693 | ₩356,110 | +0.28% | 67.1만 |
|---|
| 2025.12.24 | ₩354,248 | ₩356,445 | ₩353,042 | ₩355,882 | +0.46% | 52.6만 |
|---|
| 2025.12.23 | ₩359,099 | ₩359,099 | ₩353,980 | ₩354,757 | -1.21% | 86.5만 |
|---|
| 2025.12.22 | ₩353,846 | ₩359,112 | ₩352,774 | ₩358,295 | +1.26% | 103.5만 |
|---|
| 2025.12.19 | ₩351,152 | ₩353,899 | ₩349,290 | ₩353,216 | +0.59% | 330.9만 |
|---|
| 2025.12.18 | ₩350,857 | ₩356,861 | ₩348,405 | ₩352,318 | +0.42% | 133.9만 |
|---|
| 2025.12.17 | ₩346,636 | ₩352,961 | ₩346,556 | ₩350,938 | +1.24% | 156.1만 |
|---|
| 2025.12.16 | ₩349,852 | ₩350,080 | ₩346,476 | ₩347,775 | -0.59% | 131만 |
|---|
| 2025.12.15 | ₩352,211 | ₩353,645 | ₩347,548 | ₩349,893 | -0.66% | 167만 |
|---|
| 2025.12.12 | ₩352,010 | ₩353,779 | ₩349,316 | ₩353,229 | +0.35% | 135.7만 |
|---|
| 2025.12.11 | ₩345,913 | ₩350,764 | ₩345,002 | ₩350,187 | +1.24% | 102.4만 |
|---|
| 2025.12.10 | ₩338,355 | ₩346,087 | ₩337,377 | ₩344,988 | +1.96% | 196.3만 |
|---|
| 2025.12.09 | ₩345,149 | ₩346,837 | ₩338,730 | ₩339,414 | -1.66% | 134.9만 |
|---|
| 2025.12.08 | ₩348,003 | ₩348,003 | ₩344,251 | ₩344,586 | -0.98% | 162.6만 |
|---|
| 2025.12.05 | ₩354,784 | ₩355,373 | ₩347,239 | ₩347,990 | -1.91% | 155.1만 |
|---|
| 2025.12.04 | ₩354,301 | ₩355,507 | ₩351,581 | ₩354,328 | +0.01% | 167.2만 |
|---|
| 2025.12.03 | ₩363,574 | ₩365,651 | ₩353,980 | ₩354,207 | -2.58% | 243.1만 |
|---|
| 2025.12.02 | ₩367,232 | ₩367,849 | ₩361,457 | ₩362,998 | -1.15% | 108만 |
|---|
| 2025.12.01 | ₩366,589 | ₩369,765 | ₩365,182 | ₩365,638 | -0.26% | 139.8만 |
|---|
| 2025.11.28 | ₩367,232 | ₩370,676 | ₩366,000 | ₩368,720 | +0.41% | 60.9만 |
|---|
| 2025.11.26 | ₩366,067 | ₩370,006 | ₩365,048 | ₩368,492 | +0.66% | 128.1만 |
|---|
| 2025.11.25 | ₩361,511 | ₩368,693 | ₩360,117 | ₩366,442 | +1.36% | 174.4만 |
|---|
| 2025.11.24 | ₩358,388 | ₩360,680 | ₩356,298 | ₩360,197 | +0.50% | 292.5만 |
|---|
| 2025.11.21 | ₩351,581 | ₩360,023 | ₩350,737 | ₩357,879 | +1.79% | 191.5만 |
|---|
| 2025.11.20 | ₩350,991 | ₩352,291 | ₩349,705 | ₩350,737 | -0.07% | 169.5만 |
|---|
| 2025.11.19 | ₩344,332 | ₩350,576 | ₩342,925 | ₩350,415 | +1.77% | 196.6만 |
|---|
| 2025.11.18 | ₩340,526 | ₩344,975 | ₩337,350 | ₩342,603 | +0.61% | 107.2만 |
|---|
| 2025.11.17 | ₩345,725 | ₩346,516 | ₩341,839 | ₩342,322 | -0.98% | 99.5만 |
|---|
| 2025.11.14 | ₩349,410 | ₩350,831 | ₩345,739 | ₩346,502 | -0.83% | 88.3만 |
|---|
| 2025.11.13 | ₩349,383 | ₩353,738 | ₩345,739 | ₩351,058 | +0.48% | 135.5만 |
|---|
| 2025.11.12 | ₩351,286 | ₩353,578 | ₩348,660 | ₩349,826 | -0.42% | 101.6만 |
|---|
| 2025.11.11 | ₩348,151 | ₩351,769 | ₩346,047 | ₩351,152 | +0.86% | 89.9만 |
|---|
| 2025.11.10 | ₩343,554 | ₩347,172 | ₩340,231 | ₩346,476 | +0.85% | 129.5만 |
|---|
| 2025.11.07 | ₩338,784 | ₩343,554 | ₩337,913 | ₩343,219 | +1.31% | 172.8만 |
|---|
| 2025.11.06 | ₩346,208 | ₩348,928 | ₩338,167 | ₩339,105 | -2.05% | 173.2만 |
|---|
| 2025.11.05 | ₩347,883 | ₩348,847 | ₩341,973 | ₩346,971 | -0.26% | 156만 |
|---|
| 2025.11.04 | ₩344,827 | ₩347,132 | ₩342,844 | ₩346,610 | +0.52% | 162.5만 |
|---|
| 2025.11.03 | ₩347,065 | ₩347,065 | ₩337,337 | ₩344,988 | -0.60% | 197.4만 |
|---|
| 2025.10.31 | ₩343,286 | ₩347,494 | ₩342,174 | ₩343,581 | +0.09% | 152만 |
|---|
| 2025.10.30 | ₩342,161 | ₩350,630 | ₩341,920 | ₩344,519 | +0.69% | 165.9만 |
|---|
| 2025.10.29 | ₩357,142 | ₩357,839 | ₩344,037 | ₩345,015 | -3.40% | 158.2만 |
|---|
| 2025.10.28 | ₩371,052 | ₩374,871 | ₩355,320 | ₩359,501 | -3.11% | 225.5만 |
|---|
| 2025.10.27 | ₩371,052 | ₩375,661 | ₩369,229 | ₩374,817 | +1.01% | 171.6만 |
|---|
| 2025.10.24 | ₩370,703 | ₩372,392 | ₩368,063 | ₩371,494 | +0.21% | 151.7만 |
|---|
| 2025.10.23 | ₩370,368 | ₩371,574 | ₩366,147 | ₩368,532 | -0.50% | 169.1만 |
|---|
| 2025.10.22 | ₩371,976 | ₩372,928 | ₩368,666 | ₩369,846 | -0.57% | 196만 |
|---|
| 2025.10.21 | ₩374,254 | ₩376,425 | ₩370,971 | ₩372,780 | -0.39% | 156.3만 |
|---|
| 2025.10.20 | ₩371,588 | ₩375,983 | ₩370,904 | ₩375,433 | +1.03% | 148.3만 |
|---|
| 2025.10.17 | ₩363,145 | ₩371,038 | ₩362,877 | ₩370,851 | +2.12% | 188.2만 |
|---|
| 2025.10.16 | ₩367,085 | ₩369,068 | ₩360,184 | ₩362,636 | -1.21% | 163.7만 |
|---|
| 2025.10.15 | ₩365,383 | ₩370,328 | ₩363,655 | ₩366,763 | +0.38% | 81.3만 |
|---|
| 2025.10.14 | ₩361,511 | ₩367,608 | ₩360,613 | ₩365,866 | +1.20% | 123.4만 |
|---|
| 2025.10.13 | ₩364,137 | ₩365,222 | ₩361,135 | ₩362,100 | -0.56% | 72.1만 |
|---|
| 2025.10.10 | ₩367,165 | ₩370,154 | ₩364,164 | ₩364,593 | -0.70% | 101.4만 |
|---|