시장 데이터를 불러오는 중
전체 종목
에코비스트 과거 주가
Ecovyst Inc. Common Stock · ECVT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Ecovyst Inc. Common Stock · ECVT · NYSE
주요 사업 분야는 기초 화학소재입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩13,571 | ₩14,080 | ₩13,477 | ₩13,477 | -0.69% | 585.8만 |
| 2026.09.28–2026.10.02 | ₩13,530 | ₩13,658 | ₩12,820 | ₩13,571 | +0.30% | 550.5만 |
| 2026.09.21–2026.09.25 | ₩14,053 | ₩14,214 | ₩13,517 | ₩13,598 | -3.24% | 514만 |
| 2026.09.14–2026.09.18 | ₩13,303 | ₩14,650 | ₩13,014 | ₩14,000 | +5.24% | 1030.4만 |
| 2026.09.08–2026.09.11 | ₩13,732 | ₩13,893 | ₩13,262 | ₩13,303 | -3.12% | 399.6만 |
| 2026.08.31–2026.09.04 | ₩13,584 | ₩14,053 | ₩13,343 | ₩13,691 | +0.79% | 526.2만 |
| 2026.08.24–2026.08.28 | ₩13,396 | ₩13,799 | ₩13,168 | ₩13,557 | +1.20% | 625.4만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩14,389 |
| ₩13,624 |
| ₩14,000 |
| +0.68% |
| 705.4만 |
| 2026.08.10–2026.08.14 | ₩13,919 | ₩14,020 | ₩13,289 | ₩13,933 | +0.10% | 638만 |
|---|
| 2026.08.03–2026.08.07 | ₩16,078 | ₩16,507 | ₩13,819 | ₩13,919 | -13.43% | 737.3만 |
|---|
| 2026.07.27–2026.07.31 | ₩16,816 | ₩16,963 | ₩15,891 | ₩16,172 | -3.83% | 542.6만 |
|---|
| 2026.07.20–2026.07.24 | ₩17,178 | ₩17,808 | ₩16,293 | ₩16,709 | -2.73% | 560.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩16,065 | ₩17,527 | ₩15,844 | ₩17,285 | +7.60% | 737.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩15,971 | ₩16,172 | ₩15,582 | ₩15,958 | -0.08% | 776.4만 |
|---|
| 2026.06.29–2026.07.02 | ₩16,253 | ₩16,843 | ₩15,736 | ₩15,864 | -2.39% | 794.4만 |
|---|
| 2026.06.22–2026.06.26 | ₩17,191 | ₩17,352 | ₩15,803 | ₩16,347 | -4.91% | 1613.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩17,594 | ₩17,688 | ₩16,782 | ₩17,191 | -2.29% | 623.8만 |
|---|
| 2026.06.08–2026.06.12 | ₩17,232 | ₩17,694 | ₩16,776 | ₩17,553 | +1.87% | 640.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩17,661 | ₩18,050 | ₩17,071 | ₩17,232 | -2.43% | 899.4만 |
|---|
| 2026.05.26–2026.05.29 | ₩18,774 | ₩18,955 | ₩17,661 | ₩17,688 | -5.79% | 862.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩19,753 | ₩19,753 | ₩17,768 | ₩18,519 | -6.25% | 1105.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩19,270 | ₩20,229 | ₩18,854 | ₩19,525 | +1.32% | 864만 |
|---|
| 2026.05.04–2026.05.08 | ₩19,216 | ₩20,033 | ₩18,539 | ₩18,961 | -1.33% | 985.1만 |
|---|
| 2026.04.27–2026.05.01 | ₩18,599 | ₩19,592 | ₩18,452 | ₩19,256 | +3.53% | 630.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩18,425 | ₩18,760 | ₩18,164 | ₩18,532 | +0.58% | 712.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩18,774 | ₩19,356 | ₩18,117 | ₩18,479 | -1.57% | 1254.5만 |
|---|
| 2026.04.06–2026.04.10 | ₩17,634 | ₩18,814 | ₩17,077 | ₩18,680 | +5.93% | 1334.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩17,406 | ₩17,842 | ₩17,171 | ₩17,486 | +0.46% | 891.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩15,904 | ₩17,795 | ₩15,743 | ₩17,218 | +8.26% | 1363.8만 |
|---|
| 2026.03.16–2026.03.20 | ₩15,475 | ₩16,601 | ₩15,280 | ₩15,622 | +0.95% | 1954.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩14,550 | ₩15,676 | ₩14,456 | ₩15,394 | +5.81% | 1068.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩15,099 | ₩15,575 | ₩14,523 | ₩14,791 | -2.04% | 999.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩15,421 | ₩16,534 | ₩14,657 | ₩15,113 | -2.00% | 1028.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩15,488 | ₩15,884 | ₩15,401 | ₩15,542 | +0.35% | 554.9만 |
|---|
| 2026.02.09–2026.02.13 | ₩14,778 | ₩15,837 | ₩14,697 | ₩15,582 | +5.44% | 628.9만 |
|---|
| 2026.02.02–2026.02.06 | ₩14,147 | ₩15,073 | ₩12,967 | ₩14,818 | +4.74% | 681.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩15,032 | ₩15,086 | ₩14,134 | ₩14,228 | -5.35% | 582.5만 |
|---|
| 2026.01.20–2026.01.23 | ₩14,214 | ₩15,166 | ₩14,094 | ₩14,952 | +5.19% | 379.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩14,107 | ₩14,590 | ₩14,007 | ₩14,348 | +1.71% | 525.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩13,289 | ₩14,255 | ₩12,987 | ₩14,188 | +6.76% | 664.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩13,262 | ₩13,410 | ₩12,967 | ₩13,289 | +0.20% | 456.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩12,900 | ₩13,417 | ₩12,726 | ₩13,356 | +3.53% | 438.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩12,283 | ₩12,887 | ₩12,230 | ₩12,860 | +4.69% | 845.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩11,801 | ₩12,552 | ₩11,197 | ₩12,283 | +4.09% | 797.4만 |
|---|
| 2025.12.01–2025.12.05 | ₩12,270 | ₩12,525 | ₩11,358 | ₩11,720 | -4.48% | 1179.3만 |
|---|
| 2025.11.24–2025.11.28 | ₩11,291 | ₩12,411 | ₩11,231 | ₩12,337 | +9.26% | 512.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩11,492 | ₩11,620 | ₩10,882 | ₩11,251 | -2.10% | 532.5만 |
|---|
| 2025.11.10–2025.11.14 | ₩11,358 | ₩11,948 | ₩11,251 | ₩11,479 | +1.06% | 515.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩10,956 | ₩11,573 | ₩9,937 | ₩11,318 | +3.30% | 735.8만 |
|---|
| 2025.10.27–2025.10.31 | ₩11,345 | ₩11,479 | ₩10,875 | ₩10,983 | -3.19% | 329.5만 |
|---|
| 2025.10.20–2025.10.24 | ₩10,942 | ₩11,465 | ₩10,849 | ₩11,345 | +3.68% | 329만 |
|---|
| 2025.10.13–2025.10.17 | ₩11,063 | ₩11,439 | ₩10,554 | ₩10,902 | -1.45% | 512.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩11,117 | ₩11,164 | ₩10,755 | ₩10,862 | -2.29% | 101.5만 |
|---|