[AI의 종목 이야기] 中 AI 6대 호랑이 '스텝펀', 홍콩 IPO 속도
무료
Clorox : 클로락스 ( CLX:US )
92.16USD ▲ 0.05 (0.05%)
2026-05-08
최근 1년 일별 시세
(2026-05-08 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-08 | 92.16 | ▲0.05 | ▲0.05% |
| 26-05-07 | 92.11 | ▲2.10 | ▲2.33% |
| 26-05-06 | 90.01 | ▲3.89 | ▲4.52% |
| 26-05-05 | 86.12 | ▼-0.36 | ▼-0.42% |
| 26-05-04 | 86.48 | ▼-0.63 | ▼-0.72% |
| 26-05-01 | 87.11 | ▼-9.33 | ▼-9.67% |
| 26-04-30 | 96.44 | ▲1.67 | ▲1.76% |
| 26-04-29 | 94.77 | ▼-1.83 | ▼-1.89% |
| 26-04-28 | 96.60 | ▼-0.06 | ▼-0.06% |
| 26-04-27 | 96.66 | ▼-2.02 | ▼-2.05% |
| 26-04-24 | 98.68 | ▲1.02 | ▲1.04% |
| 26-04-23 | 97.66 | ▲0.81 | ▲0.84% |
| 26-04-22 | 96.85 | ▼-2.76 | ▼-2.77% |
| 26-04-21 | 99.61 | ▼-2.56 | ▼-2.51% |
| 26-04-20 | 102.17 | ▼-2.41 | ▼-2.3% |
| 26-04-17 | 104.58 | ▲2.20 | ▲2.15% |
| 26-04-16 | 102.38 | ▼-0.54 | ▼-0.52% |
| 26-04-15 | 102.92 | ▼-1.52 | ▼-1.46% |
| 26-04-14 | 104.44 | ▲1.05 | ▲1.02% |
| 26-04-13 | 103.39 | ▼-1.89 | ▼-1.8% |
| 26-04-10 | 105.28 | ▼-2.34 | ▼-2.17% |
| 26-04-09 | 107.62 | ▲1.95 | ▲1.85% |
| 26-04-08 | 105.67 | ▲2.63 | ▲2.55% |
| 26-04-07 | 103.04 | ▼-1.85 | ▼-1.76% |
| 26-04-06 | 104.89 | ▲3.75 | ▲3.71% |
| 26-04-02 | 101.14 | ▼-3.10 | ▼-2.97% |
| 26-04-01 | 104.24 | ▲0.61 | ▲0.59% |
| 26-03-31 | 103.63 | ▲1.21 | ▲1.18% |
| 26-03-30 | 102.42 | ▲0.38 | ▲0.37% |
| 26-03-27 | 102.04 | ▼-0.14 | ▼-0.14% |
| 26-03-26 | 102.18 | ▼-2.58 | ▼-2.46% |
| 26-03-25 | 104.76 | ▲1.69 | ▲1.64% |
| 26-03-24 | 103.07 | ▼-2.81 | ▼-2.65% |
| 26-03-23 | 105.88 | ▼-0.27 | ▼-0.25% |
| 26-03-20 | 106.15 | ▼-0.47 | ▼-0.44% |
| 26-03-19 | 106.62 | ▼-1.31 | ▼-1.21% |
| 26-03-18 | 107.93 | ▼-3.47 | ▼-3.11% |
| 26-03-17 | 111.40 | ▼-0.69 | ▼-0.62% |
| 26-03-16 | 112.09 | ▲1.41 | ▲1.27% |
| 26-03-13 | 110.68 | ▲1.95 | ▲1.79% |
| 26-03-12 | 108.73 | ▼-3.42 | ▼-3.05% |
| 26-03-11 | 112.15 | ▼-3.72 | ▼-3.21% |
| 26-03-10 | 115.87 | ▲2.46 | ▲2.17% |
| 26-03-09 | 113.41 | ▼-1.25 | ▼-1.09% |
| 26-03-06 | 114.66 | ▲0.96 | ▲0.84% |
| 26-03-05 | 113.70 | ▼-3.73 | ▼-3.18% |
| 26-03-04 | 117.43 | ▼-3.72 | ▼-3.07% |
| 26-03-03 | 121.15 | ▼-5.66 | ▼-4.46% |
| 26-03-02 | 126.81 | ▼-0.35 | ▼-0.28% |
| 26-02-27 | 127.16 | ▲0.27 | ▲0.21% |
| 26-02-26 | 126.89 | ▲0.65 | ▲0.51% |
| 26-02-25 | 126.24 | ▼-0.41 | ▼-0.32% |
| 26-02-24 | 126.65 | ▼-0.11 | ▼-0.09% |
| 26-02-23 | 126.76 | ▲3.16 | ▲2.56% |
| 26-02-20 | 123.60 | ▲1.38 | ▲1.13% |
| 26-02-19 | 122.22 | ▼-0.98 | ▼-0.8% |
| 26-02-18 | 123.20 | ▲0.24 | ▲0.2% |
| 26-02-17 | 122.96 | ▼-2.98 | ▼-2.37% |
| 26-02-13 | 125.94 | ▲1.30 | ▲1.04% |
| 26-02-12 | 124.64 | ▼-1.31 | ▼-1.04% |
| 26-02-11 | 125.95 | ▲4.50 | ▲3.71% |
| 26-02-10 | 121.45 | ▲1.86 | ▲1.56% |
| 26-02-09 | 119.59 | ▲0.23 | ▲0.19% |
| 26-02-06 | 119.36 | ▲1.75 | ▲1.49% |
| 26-02-05 | 117.61 | ▼-0.16 | ▼-0.14% |
| 26-02-04 | 117.77 | ▲2.79 | ▲2.43% |
| 26-02-03 | 114.98 | ▲1.69 | ▲1.49% |
| 26-02-02 | 113.29 | ▲0.50 | ▲0.44% |
| 26-01-30 | 112.79 | ▲3.09 | ▲2.82% |
| 26-01-29 | 109.70 | ▲0.90 | ▲0.83% |
| 26-01-28 | 108.80 | ▼-4.39 | ▼-3.88% |
| 26-01-27 | 113.19 | ▲0.32 | ▲0.28% |
| 26-01-26 | 112.87 | ▼-0.61 | ▼-0.54% |
| 26-01-23 | 113.48 | ▲1.28 | ▲1.14% |
| 26-01-22 | 112.20 | ▲1.66 | ▲1.5% |
| 26-01-21 | 110.54 | ▲0.70 | ▲0.64% |
| 26-01-20 | 109.84 | ▼-0.14 | ▼-0.13% |
| 26-01-16 | 109.98 | ▼-1.25 | ▼-1.12% |
| 26-01-15 | 111.23 | ▼-0.18 | ▼-0.16% |
| 26-01-14 | 111.41 | ▲2.55 | ▲2.34% |
| 26-01-13 | 108.86 | ▲1.88 | ▲1.76% |
| 26-01-12 | 106.98 | ▲0.79 | ▲0.74% |
| 26-01-09 | 106.19 | ▲1.94 | ▲1.86% |
| 26-01-08 | 104.25 | ▲2.49 | ▲2.45% |
| 26-01-07 | 101.76 | ▲1.15 | ▲1.14% |
| 26-01-06 | 100.61 | ▼-0.67 | ▼-0.66% |
| 26-01-05 | 101.28 | ▲0.43 | ▲0.43% |
| 26-01-02 | 100.85 | ▲0.02 | ▲0.02% |
| 25-12-31 | 100.83 | ▲0.02 | ▲0.02% |
| 25-12-30 | 100.81 | ▲1.52 | ▲1.53% |
| 25-12-29 | 99.29 | ▲0.76 | ▲0.77% |
| 25-12-26 | 98.53 | ▲0.32 | ▲0.33% |
| 25-12-24 | 98.21 | ▲0.78 | ▲0.8% |
| 25-12-23 | 97.43 | ▼-0.63 | ▼-0.64% |
| 25-12-22 | 98.06 | ▼-0.25 | ▼-0.25% |
| 25-12-19 | 98.31 | ▼-1.08 | ▼-1.09% |
| 25-12-18 | 99.39 | ▼-2.13 | ▼-2.1% |
| 25-12-17 | 101.52 | ▲1.70 | ▲1.7% |
| 25-12-16 | 99.82 | ▼-1.90 | ▼-1.87% |
| 25-12-15 | 101.72 | ▼-2.29 | ▼-2.2% |
| 25-12-12 | 104.01 | ▲1.18 | ▲1.15% |
| 25-12-11 | 102.83 | ▲0.31 | ▲0.3% |
| 25-12-10 | 102.52 | ▲1.10 | ▲1.08% |
| 25-12-09 | 101.42 | ▲0.49 | ▲0.49% |
| 25-12-08 | 100.93 | ▼-3.97 | ▼-3.78% |
| 25-12-05 | 104.90 | ▼-0.20 | ▼-0.19% |
| 25-12-04 | 105.10 | ▼-0.07 | ▼-0.07% |
| 25-12-03 | 105.17 | ▼-0.72 | ▼-0.68% |
| 25-12-02 | 105.89 | ▼-0.52 | ▼-0.49% |
| 25-12-01 | 106.41 | ▼-1.53 | ▼-1.42% |
| 25-11-28 | 107.94 | ▲0.19 | ▲0.18% |
| 25-11-26 | 107.75 | ▲0.88 | ▲0.82% |
| 25-11-25 | 106.87 | ▲1.21 | ▲1.15% |
| 25-11-24 | 105.66 | ▲1.74 | ▲1.67% |
| 25-11-21 | 103.92 | ▲3.85 | ▲3.85% |
| 25-11-20 | 100.07 | ▲1.64 | ▲1.67% |
| 25-11-19 | 98.43 | ▼-1.71 | ▼-1.71% |
| 25-11-18 | 100.14 | ▼-1.07 | ▼-1.06% |
| 25-11-17 | 101.21 | ▼-2.47 | ▼-2.38% |
| 25-11-14 | 103.68 | ▼-0.59 | ▼-0.57% |
| 25-11-13 | 104.27 | ▼-0.43 | ▼-0.41% |
| 25-11-12 | 104.70 | ▼-0.33 | ▼-0.31% |
| 25-11-11 | 105.03 | ▲0.34 | ▲0.32% |
| 25-11-10 | 104.69 | ▼-2.67 | ▼-2.49% |
| 25-11-07 | 107.36 | ▲1.08 | ▲1.02% |
| 25-11-06 | 106.28 | ▼-2.64 | ▼-2.42% |
| 25-11-05 | 108.92 | ▼-1.50 | ▼-1.36% |
| 25-11-04 | 110.42 | ▲1.28 | ▲1.17% |
| 25-11-03 | 109.14 | ▼-3.32 | ▼-2.95% |
| 25-10-31 | 112.46 | -0.00 | -0% |
| 25-10-30 | 112.46 | ▲1.79 | ▲1.62% |
| 25-10-29 | 110.67 | ▼-4.55 | ▼-3.95% |
| 25-10-28 | 115.22 | ▼-0.28 | ▼-0.24% |
| 25-10-27 | 115.50 | ▼-0.35 | ▼-0.3% |
| 25-10-24 | 115.85 | ▼-0.52 | ▼-0.45% |
| 25-10-23 | 116.37 | ▼-1.78 | ▼-1.51% |
| 25-10-22 | 118.15 | ▼-1.75 | ▼-1.46% |
| 25-10-21 | 119.90 | ▲0.31 | ▲0.26% |
| 25-10-20 | 119.59 | ▼-0.13 | ▼-0.11% |
| 25-10-17 | 119.72 | ▲2.12 | ▲1.8% |
| 25-10-16 | 117.60 | ▼-0.76 | ▼-0.64% |
| 25-10-15 | 118.36 | ▼-0.97 | ▼-0.81% |
| 25-10-14 | 119.33 | ▼-1.04 | ▼-0.86% |
| 25-10-13 | 120.37 | ▲0.23 | ▲0.19% |
| 25-10-10 | 120.14 | ▲0.14 | ▲0.12% |
| 25-10-09 | 120.00 | ▲0.41 | ▲0.34% |
| 25-10-08 | 119.59 | ▼-0.90 | ▼-0.75% |
| 25-10-07 | 120.49 | ▲1.82 | ▲1.53% |
| 25-10-06 | 118.67 | ▼-4.52 | ▼-3.67% |
| 25-10-03 | 123.19 | ▲0.94 | ▲0.77% |
| 25-10-02 | 122.25 | ▼-0.43 | ▼-0.35% |
| 25-10-01 | 122.68 | ▼-0.62 | ▼-0.5% |
| 25-09-30 | 123.30 | ▲0.31 | ▲0.25% |
| 25-09-29 | 122.99 | ▼-1.40 | ▼-1.13% |
| 25-09-26 | 124.39 | ▲1.68 | ▲1.37% |
| 25-09-25 | 122.71 | ▼-0.37 | ▼-0.3% |
| 25-09-24 | 123.08 | ▲2.70 | ▲2.24% |
| 25-09-23 | 120.38 | ▲0.45 | ▲0.38% |
| 25-09-22 | 119.93 | ▼-1.73 | ▼-1.42% |
| 25-09-19 | 121.66 | ▼-2.46 | ▼-1.98% |
| 25-09-18 | 124.12 | ▼-1.28 | ▼-1.02% |
| 25-09-17 | 125.40 | ▲0.55 | ▲0.44% |
| 25-09-16 | 124.85 | ▲2.03 | ▲1.65% |
| 25-09-15 | 122.82 | ▼-0.69 | ▼-0.56% |
| 25-09-12 | 123.51 | ▼-0.90 | ▼-0.72% |
| 25-09-11 | 124.41 | ▲1.08 | ▲0.88% |
| 25-09-10 | 123.33 | ▼-2.35 | ▼-1.87% |
| 25-09-09 | 125.68 | ▼-0.19 | ▼-0.15% |
| 25-09-08 | 125.87 | ▼-1.16 | ▼-0.91% |
| 25-09-05 | 127.03 | ▲2.40 | ▲1.93% |
| 25-09-04 | 124.63 | ▲1.72 | ▲1.4% |
| 25-09-03 | 122.91 | ▲2.93 | ▲2.44% |
| 25-09-02 | 119.98 | ▲1.78 | ▲1.51% |
| 25-08-29 | 118.20 | ▲0.26 | ▲0.22% |
| 25-08-28 | 117.94 | ▼-1.03 | ▼-0.87% |
| 25-08-27 | 118.97 | ▲1.30 | ▲1.1% |
| 25-08-26 | 117.67 | ▼-1.72 | ▼-1.44% |
| 25-08-25 | 119.39 | ▼-0.92 | ▼-0.76% |
| 25-08-22 | 120.31 | ▲0.47 | ▲0.39% |
| 25-08-21 | 119.84 | ▼-1.41 | ▼-1.16% |
| 25-08-20 | 121.25 | ▲0.44 | ▲0.36% |
| 25-08-19 | 120.81 | ▲1.33 | ▲1.11% |
| 25-08-18 | 119.48 | ▼-2.69 | ▼-2.2% |
| 25-08-15 | 122.17 | ▲0.59 | ▲0.49% |
| 25-08-14 | 121.58 | ▼-1.31 | ▼-1.07% |
| 25-08-13 | 122.89 | ▲0.07 | ▲0.06% |
| 25-08-12 | 122.82 | ▲0.73 | ▲0.6% |
| 25-08-11 | 122.09 | ▼-2.78 | ▼-2.23% |
| 25-08-08 | 124.87 | ▼-1.21 | ▼-0.96% |
| 25-08-07 | 126.08 | ▲0.58 | ▲0.46% |
| 25-08-06 | 125.50 | ▲0.13 | ▲0.1% |
| 25-08-05 | 125.37 | ▲1.18 | ▲0.95% |
| 25-08-04 | 124.19 | ▲1.09 | ▲0.89% |
| 25-08-01 | 123.10 | ▼-2.46 | ▼-1.96% |
| 25-07-31 | 125.56 | ▼-0.62 | ▼-0.49% |
| 25-07-30 | 126.18 | ▼-0.86 | ▼-0.68% |
| 25-07-29 | 127.04 | ▼-0.20 | ▼-0.16% |
| 25-07-28 | 127.24 | ▼-3.57 | ▼-2.73% |
| 25-07-25 | 130.81 | ▼-0.61 | ▼-0.46% |
| 25-07-24 | 131.42 | ▼-0.01 | ▼-0.01% |
| 25-07-23 | 131.43 | ▲1.65 | ▲1.27% |
| 25-07-22 | 129.78 | ▲3.21 | ▲2.54% |
| 25-07-21 | 126.57 | ▼-1.80 | ▼-1.4% |
| 25-07-18 | 128.37 | ▼-0.89 | ▼-0.69% |
| 25-07-17 | 129.26 | ▲2.36 | ▲1.86% |
| 25-07-16 | 126.90 | ▲2.73 | ▲2.2% |
| 25-07-15 | 124.17 | ▼-3.23 | ▼-2.54% |
| 25-07-14 | 127.40 | ▲0.86 | ▲0.68% |
| 25-07-11 | 126.54 | ▼-1.30 | ▼-1.02% |
| 25-07-10 | 127.84 | ▲1.84 | ▲1.46% |
| 25-07-09 | 126.00 | ▲0.04 | ▲0.03% |
| 25-07-08 | 125.96 | ▲1.41 | ▲1.13% |
| 25-07-07 | 124.55 | ▼-0.29 | ▼-0.23% |
| 25-07-03 | 124.84 | ▲0.18 | ▲0.14% |
| 25-07-02 | 124.66 | ▲1.12 | ▲0.91% |
| 25-07-01 | 123.54 | ▲3.47 | ▲2.89% |
| 25-06-30 | 120.07 | ▲0.93 | ▲0.78% |
| 25-06-27 | 119.14 | ▲1.13 | ▲0.96% |
| 25-06-26 | 118.01 | ▼-1.47 | ▼-1.23% |
| 25-06-25 | 119.48 | ▼-2.54 | ▼-2.08% |
| 25-06-24 | 122.02 | ▼-0.28 | ▼-0.23% |
| 25-06-23 | 122.30 | ▲1.53 | ▲1.27% |
| 25-06-20 | 120.77 | ▼-0.16 | ▼-0.13% |
| 25-06-18 | 120.93 | ▼-1.17 | ▼-0.96% |
| 25-06-17 | 122.10 | ▼-1.83 | ▼-1.48% |
| 25-06-16 | 123.93 | ▲0.86 | ▲0.7% |
| 25-06-13 | 123.07 | ▼-4.21 | ▼-3.31% |
| 25-06-12 | 127.28 | ▲1.02 | ▲0.81% |
| 25-06-11 | 126.26 | ▼-0.63 | ▼-0.5% |
| 25-06-10 | 126.89 | ▼-0.61 | ▼-0.48% |
| 25-06-09 | 127.50 | ▼-0.19 | ▼-0.15% |
| 25-06-06 | 127.69 | ▲0.39 | ▲0.31% |
| 25-06-05 | 127.30 | ▼-2.35 | ▼-1.81% |
| 25-06-04 | 129.65 | ▼-0.44 | ▼-0.34% |
| 25-06-03 | 130.09 | ▼-0.20 | ▼-0.15% |
| 25-06-02 | 130.29 | ▼-1.59 | ▼-1.21% |
| 25-05-30 | 131.88 | ▲0.89 | ▲0.68% |
| 25-05-29 | 130.99 | ▲0.83 | ▲0.64% |
| 25-05-28 | 130.16 | ▼-0.20 | ▼-0.15% |
| 25-05-27 | 130.36 | ▼-0.52 | ▼-0.4% |
| 25-05-23 | 130.88 | ▼-0.02 | ▼-0.02% |
| 25-05-22 | 130.90 | ▼-0.97 | ▼-0.74% |
| 25-05-21 | 131.87 | ▼-3.64 | ▼-2.69% |
| 25-05-20 | 135.51 | ▲0.67 | ▲0.5% |
| 25-05-19 | 134.84 | ▼-1.43 | ▼-1.05% |
| 25-05-16 | 136.27 | ▲1.28 | ▲0.95% |
| 25-05-15 | 134.99 | ▲1.58 | ▲1.18% |
| 25-05-14 | 133.41 | ▼-2.92 | ▼-2.14% |
| 25-05-13 | 136.33 | ▼-1.73 | ▼-1.25% |
| 25-05-12 | 138.06 | ▲3.30 | ▲2.45% |