Hot Features
프리미엄
Ecolab Inc (ECJ)
TG
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 1.7 | 0.723096554658 | 235.1 | 238.4 | 232.7 | 231 | 236.33854797 | DE |
| 4 | 12.7 | 5.66711289603 | 224.1 | 239.4 | 223.2 | 349 | 232.27203038 | DE |
| 12 | 13.4 | 5.9982094897 | 223.4 | 242 | 221.3 | 324 | 231.68366821 | DE |
| 26 | 21.4 | 9.93500464253 | 215.4 | 242 | 208.3 | 425 | 224.66533111 | DE |
| 52 | 58.8 | 33.0337078652 | 178 | 242 | 174.35 | 528 | 208.61301415 | DE |
| 156 | 43.95 | 22.7897329531 | 192.85 | 242 | 138.04 | 433 | 192.67657672 | DE |
| 260 | 52.64 | 28.583840139 | 184.16 | 242 | 138.04 | 325 | 192.12712797 | DE |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732915620 | 235.8 | 0.7 | 0.30 | 234.4 | 236.2 | 234.4 | 111 |
| 1732829220 | 235.1 | 0.7 | 0.30 | 234.5 | 236.2 | 234.3 | 113 |
| 1732742820 | 234.4 | -3.4 | -1.43 | 234.8 | 236.6 | 233.8 | 157 |
| 1732656420 | 237.8 | 3 | 1.28 | 234.6 | 238.4 | 232.7 | 566 |
| 1732570020 | 234.8 | -1 | -0.42 | 235.1 | 237 | 233.7 | 210 |
| 1732310820 | 235.8 | 4.1 | 1.77 | 232.8 | 236.9 | 232.2 | 594 |
| 1732224420 | 231.7 | 3.5 | 1.53 | 230.1 | 232 | 228.4 | 191 |
| 1732138020 | 228.2 | -3.3 | -1.43 | 230.5 | 232 | 228.2 | 273 |
| 1732051620 | 231.5 | -0.1 | -0.04 | 233.7 | 233.7 | 229.6 | 252 |
| 1731965220 | 231.6 | -1.5 | -0.64 | 231.1 | 231.6 | 230.8 | 58 |
| 1731705960 | 233.1 | -3.1 | -1.31 | 233.1 | 234.4 | 232.5 | 419 |
| 1731619560 | 236.2 | 0.6 | 0.25 | 237.5 | 239.4 | 235.5 | 200 |
| 1731533160 | 235.6 | 2.1 | 0.90 | 232.3 | 235.9 | 232.3 | 346 |
| 1731446820 | 233.5 | -1.5 | -0.64 | 234.5 | 237.6 | 233.5 | 884 |
| 1731360420 | 235 | 0.8 | 0.34 | 234.7 | 237.4 | 233.6 | 455 |
| 1731101220 | 234.2 | 5.4 | 2.36 | 228.9 | 234.2 | 227.9 | 256 |
| 1731014760 | 228.8 | 1.3 | 0.57 | 229 | 229.9 | 226.2 | 671 |
| 1730928360 | 227.5 | 1.2 | 0.53 | 232.2 | 233.5 | 227.5 | 438 |
| 1730841960 | 226.3 | 2.5 | 1.12 | 223.8 | 226.3 | 223.7 | 248 |
| 1730755560 | 223.8 | -2.4 | -1.06 | 224.1 | 225.2 | 223.2 | 537 |
| 1730496360 | 226.2 | -0.2 | -0.09 | 226.5 | 226.8 | 224.6 | 506 |
| 1730409960 | 226.4 | -6.2 | -2.67 | 231.7 | 232.2 | 225.8 | 551 |
| 1730323560 | 232.6 | -2.8 | -1.19 | 234.9 | 235 | 232.6 | 169 |
| 1730237160 | 235.4 | -1.3 | -0.55 | 237.7 | 241 | 229.4 | 828 |
| 1730150760 | 236.7 | 1.9 | 0.81 | 236.6 | 237.8 | 234.2 | 294 |
| 1729888020 | 234.8 | -1.8 | -0.76 | 236.1 | 238.1 | 234.8 | 172 |
| 1729801560 | 236.6 | -3.3 | -1.38 | 240.3 | 240.6 | 236.6 | 264 |
| 1729715160 | 239.9 | -0.8 | -0.33 | 238.7 | 240.1 | 237.5 | 127 |
| 1729628760 | 240.7 | 1 | 0.42 | 240.1 | 240.7 | 237.4 | 328 |
| 1729542360 | 239.7 | -1 | -0.42 | 240.1 | 242 | 239.1 | 320 |
| 1729283160 | 240.7 | 2.3 | 0.96 | 240.1 | 241.3 | 237.1 | 1072 |
| 1729196760 | 238.4 | -0.3 | -0.13 | 239.9 | 241.1 | 237.2 | 272 |
| 1729110360 | 238.7 | 0.6 | 0.25 | 236.3 | 238.7 | 235.5 | 336 |
| 1729023960 | 238.1 | 3.2 | 1.36 | 234.8 | 238.8 | 234.1 | 174 |
| 1728937620 | 234.9 | 3.8 | 1.64 | 233.2 | 234.9 | 232.8 | 459 |
| 1728678360 | 231.1 | -2.7 | -1.15 | 233 | 234.7 | 231.1 | 175 |
| 1728591960 | 233.8 | -0.1 | -0.04 | 232.6 | 234.6 | 232.6 | 191 |
| 1728505560 | 233.9 | 3.6 | 1.56 | 229.1 | 233.9 | 229.1 | 189 |
| 1728419160 | 230.3 | 2.9 | 1.28 | 225.7 | 230.3 | 225.7 | 216 |
| 1728332760 | 227.4 | -0.9 | -0.39 | 229.6 | 229.6 | 225.8 | 157 |
| 1728073560 | 228.3 | 0.4 | 0.18 | 228.4 | 230 | 227.2 | 162 |
| 1727987220 | 227.9 | -0.9 | -0.39 | 229 | 229.7 | 227.3 | 277 |
| 1727900820 | 228.8 | -0.3 | -0.13 | 227.7 | 229.1 | 227.3 | 382 |
| 1727814420 | 229.1 | 0.4 | 0.17 | 230 | 230.8 | 228.6 | 317 |
| 1727728020 | 228.7 | 0.7 | 0.31 | 228.8 | 229.2 | 226.6 | 299 |
| 1727468760 | 228 | -0.9 | -0.39 | 230.5 | 230.5 | 228 | 180 |
| 1727382360 | 228.9 | 0.3 | 0.13 | 229.1 | 230.2 | 227.5 | 502 |
| 1727295960 | 228.6 | 1.1 | 0.48 | 228.2 | 228.8 | 228.2 | 17 |
| 1727209560 | 227.5 | -1.7 | -0.74 | 228.3 | 228.3 | 227.5 | 27 |
| 1727123160 | 229.2 | 5 | 2.23 | 226.1 | 229.2 | 225.7 | 86 |
| 1726864020 | 224.2 | -0.4 | -0.18 | 224.9 | 224.9 | 223.1 | 356 |
| 1726777560 | 224.6 | 0.4 | 0.18 | 225.4 | 226.2 | 223.6 | 200 |
| 1726691220 | 224.2 | -1 | -0.44 | 225.6 | 225.6 | 224.2 | 528 |
| 1726604760 | 225.2 | -1.9 | -0.84 | 226.1 | 228.2 | 225.2 | 542 |
| 1726518420 | 227.1 | 1.1 | 0.49 | 226.6 | 227.7 | 225.7 | 880 |
| 1726259160 | 226 | -0.8 | -0.35 | 227.4 | 227.4 | 225.6 | 40 |
| 1726172760 | 226.8 | 2.5 | 1.11 | 226.4 | 227.9 | 224.1 | 123 |
| 1726086360 | 224.3 | -2.7 | -1.19 | 225.1 | 227.1 | 223 | 233 |
| 1725999960 | 227 | 1.9 | 0.84 | 224.6 | 227 | 224.6 | 220 |
| 1725913620 | 225.1 | 4.4 | 1.99 | 223.4 | 225.8 | 221.3 | 260 |
| 1725654360 | 220.7 | 0.4 | 0.18 | 221.2 | 222.1 | 220.7 | 16 |
| 1725567960 | 220.3 | -2.2 | -0.99 | 223.5 | 223.5 | 220.3 | 116 |
| 1725481560 | 222.5 | -4.3 | -1.90 | 224.6 | 224.8 | 222.5 | 52 |
| 1725395160 | 226.8 | -4.9 | -2.11 | 229.8 | 231.1 | 226.7 | 731 |
| 1725308760 | 231.7 | 3 | 1.31 | 229.2 | 231.7 | 227.7 | 418 |
