시장 데이터를 불러오는 중
전체 종목
이튼 과거 주가
Eaton Corporation, PLC Ordinary Shares · ETN · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Eaton Corporation, PLC Ordinary Shares · ETN · NYSE
주요 사업 분야는 산업용 기계·부품입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩570,057 | ₩578,089 | ₩563,178 | ₩576,118 | +1.06% | 163.3만 |
| 2026.10.08 | ₩572,296 | ₩588,669 | ₩565,082 | ₩569,225 | -0.54% | 253.5만 |
| 2026.10.07 | ₩583,426 | ₩589,339 | ₩568,314 | ₩578,370 | -0.87% | 173만 |
| 2026.10.06 | ₩585,169 | ₩599,020 | ₩581,977 | ₩596,821 | +1.99% | 159.3만 |
| 2026.10.05 | ₩585,276 | ₩589,674 | ₩578,437 | ₩580,073 | -0.89% | 142.7만 |
| 2026.10.02 | ₩598,792 | ₩606,087 | ₩581,481 | ₩584,780 | -2.34% | 209.4만 |
| 2026.10.01 | ₩576,091 | ₩589,513 | ₩567,201 | ₩586,349 | +1.78% | 160.6만 |
| 2026.09.30 | ₩581,951 | ₩582,956 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩576,198 |
| -0.99% |
| 186.2만 |
| 2026.09.29 | ₩585,464 | ₩586,040 | ₩577,338 | ₩580,972 | -0.77% | 195.7만 |
|---|
| 2026.09.28 | ₩586,925 | ₩592,597 | ₩568,314 | ₩578,478 | -1.44% | 236.7만 |
|---|
| 2026.09.25 | ₩595,896 | ₩599,825 | ₩584,874 | ₩589,969 | -0.99% | 141.7만 |
|---|
| 2026.09.24 | ₩575,729 | ₩591,846 | ₩573,852 | ₩589,996 | +2.48% | 136.2만 |
|---|
| 2026.09.23 | ₩593,429 | ₩594,676 | ₩584,766 | ₩588,333 | -0.86% | 178.7만 |
|---|
| 2026.09.22 | ₩582,849 | ₩594,877 | ₩580,851 | ₩593,335 | +1.80% | 187.5만 |
|---|
| 2026.09.21 | ₩576,869 | ₩587,663 | ₩571,304 | ₩583,868 | +1.21% | 219.5만 |
|---|
| 2026.09.18 | ₩551,754 | ₩570,338 | ₩551,016 | ₩569,574 | +3.23% | 461.2만 |
|---|
| 2026.09.17 | ₩556,581 | ₩561,649 | ₩548,066 | ₩549,045 | -1.35% | 260.3만 |
|---|
| 2026.09.16 | ₩533,209 | ₩540,812 | ₩527,778 | ₩533,410 | +0.04% | 181.1만 |
|---|
| 2026.09.15 | ₩534,751 | ₩536,722 | ₩522,146 | ₩526,169 | -1.60% | 268.9만 |
|---|
| 2026.09.14 | ₩526,987 | ₩537,245 | ₩518,928 | ₩527,188 | +0.04% | 318.8만 |
|---|
| 2026.09.11 | ₩557,010 | ₩572,752 | ₩555,133 | ₩570,379 | +2.40% | 163.1만 |
|---|
| 2026.09.10 | ₩549,769 | ₩555,629 | ₩544,003 | ₩548,629 | -0.21% | 152.9만 |
|---|
| 2026.09.09 | ₩563,245 | ₩568,850 | ₩556,688 | ₩556,768 | -1.15% | 177.5만 |
|---|
| 2026.09.08 | ₩568,113 | ₩576,922 | ₩562,508 | ₩566,034 | -0.37% | 203.5만 |
|---|
| 2026.09.04 | ₩537,567 | ₩551,432 | ₩536,427 | ₩550,909 | +2.48% | 189만 |
|---|
| 2026.09.03 | ₩522,991 | ₩533,504 | ₩515,938 | ₩532,498 | +1.82% | 147.7만 |
|---|
| 2026.09.02 | ₩524,667 | ₩529,508 | ₩517,587 | ₩524,091 | -0.11% | 163.1만 |
|---|
| 2026.09.01 | ₩533,665 | ₩537,701 | ₩518,928 | ₩523,903 | -1.83% | 202.2만 |
|---|
| 2026.08.31 | ₩540,383 | ₩545,719 | ₩536,025 | ₩538,881 | -0.28% | 216.6만 |
|---|
| 2026.08.28 | ₩559,826 | ₩561,877 | ₩539,457 | ₩540,088 | -3.53% | 182.3만 |
|---|
| 2026.08.27 | ₩573,396 | ₩573,852 | ₩556,755 | ₩557,868 | -2.71% | 162.2만 |
|---|
| 2026.08.26 | ₩552,411 | ₩564,425 | ₩549,474 | ₩562,427 | +1.81% | 179.3만 |
|---|
| 2026.08.25 | ₩560,939 | ₩563,165 | ₩546,377 | ₩548,696 | -2.18% | 152.1만 |
|---|
| 2026.08.24 | ₩556,782 | ₩560,483 | ₩545,679 | ₩547,986 | -1.58% | 157.3만 |
|---|
| 2026.08.21 | ₩562,508 | ₩567,885 | ₩558,096 | ₩562,105 | -0.07% | 174.9만 |
|---|
| 2026.08.20 | ₩565,927 | ₩570,446 | ₩556,675 | ₩556,862 | -1.60% | 168.4만 |
|---|
| 2026.08.19 | ₩583,452 | ₩585,906 | ₩559,450 | ₩569,440 | -2.40% | 174.9만 |
|---|
| 2026.08.18 | ₩595,614 | ₩596,553 | ₩575,112 | ₩578,370 | -2.90% | 212.1만 |
|---|
| 2026.08.17 | ₩615,419 | ₩615,419 | ₩602,064 | ₩610,646 | -0.78% | 160.5만 |
|---|
| 2026.08.14 | ₩608,447 | ₩612,349 | ₩602,078 | ₩605,430 | -0.50% | 140.1만 |
|---|
| 2026.08.13 | ₩615,889 | ₩615,983 | ₩606,757 | ₩607,870 | -1.30% | 156.5만 |
|---|
| 2026.08.12 | ₩638,295 | ₩640,950 | ₩615,513 | ₩616,760 | -3.37% | 166.3만 |
|---|
| 2026.08.11 | ₩599,342 | ₩621,842 | ₩598,712 | ₩615,862 | +2.76% | 184만 |
|---|
| 2026.08.10 | ₩608,635 | ₩608,675 | ₩595,453 | ₩596,647 | -1.97% | 139.5만 |
|---|
| 2026.08.07 | ₩605,778 | ₩611,209 | ₩596,097 | ₩601,635 | -0.68% | 172.2만 |
|---|
| 2026.08.06 | ₩596,633 | ₩613,837 | ₩592,678 | ₩600,978 | +0.73% | 175.4만 |
|---|
| 2026.08.05 | ₩596,969 | ₩608,098 | ₩594,917 | ₩599,758 | +0.47% | 217.8만 |
|---|
| 2026.08.04 | ₩605,135 | ₩606,033 | ₩582,353 | ₩596,392 | -1.44% | 302.8만 |
|---|
| 2026.08.03 | ₩555,052 | ₩588,333 | ₩549,970 | ₩587,623 | +5.87% | 363.5만 |
|---|
| 2026.07.31 | ₩563,178 | ₩563,178 | ₩528,864 | ₩556,742 | -1.14% | 455.1만 |
|---|
| 2026.07.30 | ₩511,553 | ₩522,133 | ₩507,638 | ₩518,781 | +1.41% | 389.7만 |
|---|
| 2026.07.29 | ₩512,492 | ₩518,285 | ₩480,217 | ₩485,245 | -5.32% | 451.4만 |
|---|
| 2026.07.28 | ₩513,927 | ₩521,034 | ₩503,843 | ₩517,936 | +0.78% | 296.4만 |
|---|
| 2026.07.27 | ₩541,724 | ₩546,631 | ₩519,599 | ₩534,536 | -1.33% | 213.9만 |
|---|
| 2026.07.24 | ₩549,541 | ₩556,366 | ₩537,527 | ₩541,817 | -1.41% | 156.4만 |
|---|
| 2026.07.23 | ₩539,967 | ₩559,732 | ₩539,967 | ₩556,648 | +3.09% | 182.8만 |
|---|
| 2026.07.22 | ₩533,745 | ₩553,094 | ₩533,490 | ₩545,626 | +2.23% | 177.1만 |
|---|
| 2026.07.21 | ₩550,279 | ₩552,732 | ₩538,908 | ₩540,316 | -1.81% | 188.4만 |
|---|
| 2026.07.20 | ₩547,369 | ₩554,409 | ₩535,381 | ₩538,251 | -1.67% | 165.1만 |
|---|
| 2026.07.17 | ₩516,863 | ₩542,676 | ₩512,224 | ₩536,347 | +3.77% | 265만 |
|---|
| 2026.07.16 | ₩538,760 | ₩545,237 | ₩524,118 | ₩531,358 | -1.37% | 323.9만 |
|---|
| 2026.07.15 | ₩561,837 | ₩561,837 | ₩538,318 | ₩553,604 | -1.47% | 194.6만 |
|---|
| 2026.07.14 | ₩551,646 | ₩559,155 | ₩546,417 | ₩557,171 | +1.00% | 191.8만 |
|---|
| 2026.07.13 | ₩540,530 | ₩546,055 | ₩532,471 | ₩540,182 | -0.06% | 168.3만 |
|---|
| 2026.07.10 | ₩540,410 | ₩552,008 | ₩538,827 | ₩546,122 | +1.06% | 140.4만 |
|---|
| 2026.07.09 | ₩551,847 | ₩556,286 | ₩541,254 | ₩544,177 | -1.39% | 170.6만 |
|---|
| 2026.07.08 | ₩525,123 | ₩538,519 | ₩523,890 | ₩535,770 | +2.03% | 175.4만 |
|---|
| 2026.07.07 | ₩541,791 | ₩544,405 | ₩520,403 | ₩530,567 | -2.07% | 233만 |
|---|
| 2026.07.06 | ₩543,856 | ₩563,513 | ₩542,260 | ₩554,355 | +1.93% | 176.5만 |
|---|
| 2026.07.02 | ₩548,120 | ₩556,125 | ₩526,035 | ₩534,375 | -2.51% | 260.2만 |
|---|
| 2026.07.01 | ₩563,165 | ₩567,804 | ₩542,716 | ₩552,866 | -1.83% | 238만 |
|---|
| 2026.06.30 | ₩551,110 | ₩573,811 | ₩549,675 | ₩571,384 | +3.68% | 253.8만 |
|---|
| 2026.06.29 | ₩541,804 | ₩552,102 | ₩538,143 | ₩547,436 | +1.04% | 220.1만 |
|---|
| 2026.06.26 | ₩550,506 | ₩553,979 | ₩533,839 | ₩539,954 | -1.92% | 527.3만 |
|---|
| 2026.06.25 | ₩556,353 | ₩571,223 | ₩555,092 | ₩563,004 | +1.20% | 189.6만 |
|---|
| 2026.06.24 | ₩543,078 | ₩553,430 | ₩537,044 | ₩542,515 | -0.10% | 239.7만 |
|---|
| 2026.06.23 | ₩565,256 | ₩565,256 | ₩543,440 | ₩543,440 | -3.86% | 245.9만 |
|---|
| 2026.06.22 | ₩572,537 | ₩585,625 | ₩566,678 | ₩584,337 | +2.06% | 257.2만 |
|---|
| 2026.06.18 | ₩564,304 | ₩571,116 | ₩556,111 | ₩565,551 | +0.22% | 371.6만 |
|---|
| 2026.06.17 | ₩555,320 | ₩562,065 | ₩547,087 | ₩549,286 | -1.09% | 224.3만 |
|---|
| 2026.06.16 | ₩548,804 | ₩557,305 | ₩546,055 | ₩546,698 | -0.38% | 178.9만 |
|---|
| 2026.06.15 | ₩540,490 | ₩552,504 | ₩540,316 | ₩545,827 | +0.99% | 233.7만 |
|---|
| 2026.06.12 | ₩531,734 | ₩535,193 | ₩520,725 | ₩524,815 | -1.30% | 217.5만 |
|---|
| 2026.06.11 | ₩512,224 | ₩531,238 | ₩506,941 | ₩527,832 | +3.05% | 264만 |
|---|
| 2026.06.10 | ₩530,393 | ₩536,132 | ₩502,891 | ₩503,454 | -5.08% | 355.6만 |
|---|
| 2026.06.09 | ₩545,746 | ₩554,127 | ₩518,419 | ₩538,666 | -1.30% | 233.6만 |
|---|
| 2026.06.08 | ₩536,534 | ₩545,089 | ₩533,812 | ₩540,570 | +0.75% | 210.1만 |
|---|
| 2026.06.05 | ₩547,825 | ₩550,587 | ₩527,202 | ₩530,916 | -3.09% | 253.8만 |
|---|
| 2026.06.04 | ₩558,807 | ₩565,283 | ₩548,106 | ₩561,314 | +0.45% | 186만 |
|---|
| 2026.06.03 | ₩563,178 | ₩572,015 | ₩556,018 | ₩564,800 | +0.29% | 218.2만 |
|---|
| 2026.06.02 | ₩543,882 | ₩562,749 | ₩542,729 | ₩559,987 | +2.96% | 207.5만 |
|---|
| 2026.06.01 | ₩531,104 | ₩542,032 | ₩527,778 | ₩536,467 | +1.01% | 233.9만 |
|---|
| 2026.05.29 | ₩539,565 | ₩542,099 | ₩533,008 | ₩537,165 | -0.44% | 332.1만 |
|---|
| 2026.05.28 | ₩540,651 | ₩545,049 | ₩521,610 | ₩538,961 | -0.31% | 231.8만 |
|---|
| 2026.05.27 | ₩540,007 | ₩545,518 | ₩530,058 | ₩544,902 | +0.91% | 284.6만 |
|---|
| 2026.05.26 | ₩536,454 | ₩549,300 | ₩533,678 | ₩540,557 | +0.76% | 285.5만 |
|---|
| 2026.05.22 | ₩516,716 | ₩529,937 | ₩510,293 | ₩524,761 | +1.56% | 235.4만 |
|---|
| 2026.05.21 | ₩509,542 | ₩516,179 | ₩505,787 | ₩511,567 | +0.40% | 193.4만 |
|---|
| 2026.05.20 | ₩501,188 | ₩512,841 | ₩498,091 | ₩509,126 | +1.58% | 268.5만 |
|---|
| 2026.05.19 | ₩499,365 | ₩505,747 | ₩492,968 | ₩498,654 | -0.14% | 295.2만 |
|---|
| 2026.05.18 | ₩533,960 | ₩533,960 | ₩503,588 | ₩512,049 | -4.10% | 286.3만 |
|---|
| 2026.05.15 | ₩535,448 | ₩539,203 | ₩530,125 | ₩535,609 | +0.03% | 325.3만 |
|---|
| 2026.05.14 | ₩549,756 | ₩549,756 | ₩540,490 | ₩547,221 | -0.46% | 201.2만 |
|---|
| 2026.05.13 | ₩544,633 | ₩549,233 | ₩537,111 | ₩545,666 | +0.19% | 231.7만 |
|---|
| 2026.05.12 | ₩557,117 | ₩557,788 | ₩531,251 | ₩538,412 | -3.36% | 295.3만 |
|---|
| 2026.05.11 | ₩539,095 | ₩564,358 | ₩531,586 | ₩561,837 | +4.22% | 372.5만 |
|---|
| 2026.05.08 | ₩537,111 | ₩545,545 | ₩535,019 | ₩538,385 | +0.24% | 238.7만 |
|---|
| 2026.05.07 | ₩561,837 | ₩563,044 | ₩531,278 | ₩535,220 | -4.74% | 359만 |
|---|
| 2026.05.06 | ₩568,501 | ₩568,501 | ₩548,455 | ₩565,042 | -0.61% | 329만 |
|---|
| 2026.05.05 | ₩533,370 | ₩557,721 | ₩520,618 | ₩550,922 | +3.29% | 687.7만 |
|---|
| 2026.05.04 | ₩571,532 | ₩582,956 | ₩565,766 | ₩566,450 | -0.89% | 329.9만 |
|---|
| 2026.05.01 | ₩583,292 | ₩583,868 | ₩566,986 | ₩570,620 | -2.17% | 247.8만 |
|---|
| 2026.04.30 | ₩560,040 | ₩582,353 | ₩560,027 | ₩580,623 | +3.68% | 325.1만 |
|---|
| 2026.04.29 | ₩558,968 | ₩561,341 | ₩546,229 | ₩550,801 | -1.46% | 193.3만 |
|---|
| 2026.04.28 | ₩547,087 | ₩558,364 | ₩538,572 | ₩553,886 | +1.24% | 248.4만 |
|---|
| 2026.04.27 | ₩570,419 | ₩571,733 | ₩555,401 | ₩558,847 | -2.03% | 246.4만 |
|---|
| 2026.04.24 | ₩576,654 | ₩579,725 | ₩565,900 | ₩568,434 | -1.43% | 249만 |
|---|
| 2026.04.23 | ₩559,464 | ₩575,662 | ₩558,163 | ₩569,212 | +1.74% | 291.2만 |
|---|
| 2026.04.22 | ₩559,571 | ₩562,467 | ₩552,303 | ₩554,958 | -0.82% | 268.3만 |
|---|
| 2026.04.21 | ₩550,600 | ₩561,006 | ₩548,602 | ₩549,367 | -0.22% | 202.2만 |
|---|
| 2026.04.20 | ₩545,746 | ₩549,313 | ₩541,616 | ₩546,511 | +0.14% | 241.6만 |
|---|
| 2026.04.17 | ₩530,004 | ₩550,989 | ₩528,690 | ₩544,687 | +2.77% | 262.5만 |
|---|
| 2026.04.16 | ₩528,328 | ₩530,943 | ₩519,813 | ₩526,612 | -0.32% | 181.6만 |
|---|
| 2026.04.15 | ₩536,950 | ₩538,157 | ₩522,146 | ₩529,736 | -1.34% | 226.7만 |
|---|
| 2026.04.14 | ₩540,061 | ₩546,859 | ₩532,994 | ₩538,908 | -0.21% | 182.6만 |
|---|
| 2026.04.13 | ₩541,522 | ₩542,729 | ₩529,897 | ₩540,865 | -0.12% | 181.9만 |
|---|
| 2026.04.10 | ₩542,019 | ₩545,760 | ₩537,835 | ₩540,383 | -0.30% | 221.9만 |
|---|
| 2026.04.09 | ₩517,587 | ₩537,848 | ₩517,199 | ₩536,950 | +3.74% | 213.4만 |
|---|
| 2026.04.08 | ₩520,940 | ₩524,252 | ₩511,111 | ₩517,024 | -0.75% | 225.5만 |
|---|
| 2026.04.07 | ₩486,747 | ₩494,940 | ₩482,335 | ₩494,591 | +1.61% | 218.5만 |
|---|
| 2026.04.06 | ₩484,065 | ₩488,369 | ₩478,795 | ₩487,940 | +0.80% | 136.1만 |
|---|
| 2026.04.02 | ₩475,108 | ₩490,756 | ₩471,514 | ₩484,199 | +1.91% | 142.5만 |
|---|
| 2026.04.01 | ₩485,486 | ₩494,028 | ₩485,057 | ₩490,179 | +0.97% | 198.1만 |
|---|
| 2026.03.31 | ₩465,681 | ₩481,759 | ₩464,085 | ₩479,600 | +2.99% | 217.5만 |
|---|
| 2026.03.30 | ₩482,577 | ₩487,980 | ₩458,588 | ₩460,639 | -4.55% | 323.9만 |
|---|
| 2026.03.27 | ₩478,138 | ₩487,176 | ₩476,744 | ₩479,184 | +0.22% | 215.2만 |
|---|
| 2026.03.26 | ₩497,139 | ₩500,665 | ₩478,259 | ₩478,835 | -3.68% | 203.7만 |
|---|
| 2026.03.25 | ₩507,490 | ₩510,145 | ₩499,847 | ₩502,838 | -0.92% | 252.7만 |
|---|
| 2026.03.24 | ₩482,295 | ₩504,085 | ₩478,219 | ₩501,631 | +4.01% | 266.6만 |
|---|
| 2026.03.23 | ₩486,331 | ₩497,434 | ₩482,134 | ₩482,375 | -0.81% | 261.8만 |
|---|
| 2026.03.20 | ₩484,722 | ₩492,177 | ₩474,209 | ₩478,433 | -1.30% | 421.9만 |
|---|
| 2026.03.19 | ₩474,518 | ₩486,733 | ₩467,773 | ₩483,032 | +1.79% | 214.5만 |
|---|
| 2026.03.18 | ₩489,429 | ₩496,643 | ₩482,509 | ₩483,448 | -1.22% | 224만 |
|---|
| 2026.03.17 | ₩490,407 | ₩491,614 | ₩476,368 | ₩488,021 | -0.49% | 194.2만 |
|---|
| 2026.03.16 | ₩484,025 | ₩493,451 | ₩481,866 | ₩484,119 | +0.02% | 349.4만 |
|---|
| 2026.03.13 | ₩470,924 | ₩484,051 | ₩463,951 | ₩476,556 | +1.20% | 358.2만 |
|---|
| 2026.03.12 | ₩472,225 | ₩476,194 | ₩463,200 | ₩467,491 | -1.00% | 242.9만 |
|---|
| 2026.03.11 | ₩484,078 | ₩486,706 | ₩476,556 | ₩477,079 | -1.45% | 280.7만 |
|---|
| 2026.03.10 | ₩474,236 | ₩493,840 | ₩471,434 | ₩484,145 | +2.09% | 364.6만 |
|---|
| 2026.03.09 | ₩460,358 | ₩476,770 | ₩453,559 | ₩474,504 | +3.07% | 340.9만 |
|---|
| 2026.03.06 | ₩464,354 | ₩474,477 | ₩456,791 | ₩466,298 | +0.42% | 379.5만 |
|---|
| 2026.03.05 | ₩471,031 | ₩477,763 | ₩463,643 | ₩475,738 | +1.00% | 322만 |
|---|
| 2026.03.04 | ₩479,935 | ₩484,051 | ₩471,072 | ₩475,295 | -0.97% | 179.3만 |
|---|
| 2026.03.03 | ₩486,492 | ₩490,541 | ₩470,321 | ₩476,770 | -2.00% | 286.4만 |
|---|
| 2026.03.02 | ₩495,918 | ₩506,954 | ₩492,942 | ₩506,056 | +2.04% | 182.8만 |
|---|
| 2026.02.27 | ₩491,815 | ₩504,795 | ₩489,831 | ₩504,071 | +2.49% | 216.9만 |
|---|
| 2026.02.26 | ₩500,357 | ₩502,462 | ₩483,073 | ₩502,288 | +0.39% | 223.1만 |
|---|
| 2026.02.25 | ₩501,738 | ₩505,600 | ₩494,591 | ₩500,866 | -0.17% | 230만 |
|---|
| 2026.02.24 | ₩488,088 | ₩506,525 | ₩486,975 | ₩502,248 | +2.90% | 238.7만 |
|---|
| 2026.02.23 | ₩492,271 | ₩494,229 | ₩482,509 | ₩485,473 | -1.38% | 292.1만 |
|---|
| 2026.02.20 | ₩503,065 | ₩507,531 | ₩496,160 | ₩500,665 | -0.48% | 260만 |
|---|
| 2026.02.19 | ₩508,201 | ₩513,431 | ₩503,830 | ₩505,948 | -0.44% | 227.7만 |
|---|
| 2026.02.18 | ₩528,167 | ₩532,337 | ₩508,228 | ₩510,052 | -3.43% | 274만 |
|---|
| 2026.02.17 | ₩518,633 | ₩527,282 | ₩515,388 | ₩524,949 | +1.22% | 209.5만 |
|---|
| 2026.02.13 | ₩525,914 | ₩528,985 | ₩516,582 | ₩521,945 | -0.75% | 225.4만 |
|---|
| 2026.02.12 | ₩536,360 | ₩547,691 | ₩520,953 | ₩523,393 | -2.42% | 460.4만 |
|---|
| 2026.02.11 | ₩528,315 | ₩537,701 | ₩523,756 | ₩531,117 | +0.53% | 382.7만 |
|---|
| 2026.02.10 | ₩508,134 | ₩512,492 | ₩503,548 | ₩506,150 | -0.39% | 179.5만 |
|---|
| 2026.02.09 | ₩500,156 | ₩510,239 | ₩497,152 | ₩505,600 | +1.09% | 280.9만 |
|---|
| 2026.02.06 | ₩481,799 | ₩502,703 | ₩479,627 | ₩501,255 | +4.04% | 310.6만 |
|---|
| 2026.02.05 | ₩483,770 | ₩485,687 | ₩473,807 | ₩475,577 | -1.69% | 330.3만 |
|---|
| 2026.02.04 | ₩490,233 | ₩505,680 | ₩476,020 | ₩489,429 | -0.16% | 513.2만 |
|---|
| 2026.02.03 | ₩468,658 | ₩504,031 | ₩462,128 | ₩486,116 | +3.73% | 585.3만 |
|---|
| 2026.02.02 | ₩470,897 | ₩484,507 | ₩469,784 | ₩481,973 | +2.35% | 386.8만 |
|---|
| 2026.01.30 | ₩470,468 | ₩476,569 | ₩465,333 | ₩471,219 | +0.16% | 426.1만 |
|---|
| 2026.01.29 | ₩476,261 | ₩483,569 | ₩469,798 | ₩475,175 | -0.23% | 406.5만 |
|---|
| 2026.01.28 | ₩457,301 | ₩468,283 | ₩455,906 | ₩465,721 | +1.84% | 307.3만 |
|---|
| 2026.01.27 | ₩446,117 | ₩458,534 | ₩441,465 | ₩457,502 | +2.55% | 281.5만 |
|---|
| 2026.01.26 | ₩444,133 | ₩447,364 | ₩439,145 | ₩445,554 | +0.32% | 281.3만 |
|---|
| 2026.01.23 | ₩450,033 | ₩451,575 | ₩443,409 | ₩444,133 | -1.31% | 223.5만 |
|---|
| 2026.01.22 | ₩458,749 | ₩459,929 | ₩444,656 | ₩447,914 | -2.36% | 254.9만 |
|---|
| 2026.01.21 | ₩455,919 | ₩459,379 | ₩448,451 | ₩453,171 | -0.60% | 342.6만 |
|---|
| 2026.01.20 | ₩452,929 | ₩462,208 | ₩451,213 | ₩452,674 | -0.06% | 287만 |
|---|
| 2026.01.16 | ₩460,532 | ₩468,779 | ₩456,670 | ₩460,934 | +0.09% | 376.9만 |
|---|
| 2026.01.15 | ₩451,240 | ₩457,435 | ₩445,903 | ₩447,137 | -0.91% | 212.8만 |
|---|
| 2026.01.14 | ₩443,932 | ₩448,491 | ₩440,124 | ₩444,026 | +0.02% | 214.8만 |
|---|
| 2026.01.13 | ₩442,323 | ₩447,861 | ₩442,175 | ₩445,688 | +0.76% | 252.5만 |
|---|
| 2026.01.12 | ₩433,231 | ₩442,725 | ₩433,231 | ₩441,290 | +1.86% | 216.7만 |
|---|
| 2026.01.09 | ₩431,971 | ₩436,087 | ₩430,147 | ₩435,135 | +0.73% | 269만 |
|---|
| 2026.01.08 | ₩429,235 | ₩430,241 | ₩423,429 | ₩429,866 | +0.15% | 458.2만 |
|---|
| 2026.01.07 | ₩446,520 | ₩446,882 | ₩429,852 | ₩432,668 | -3.10% | 316.6만 |
|---|
| 2026.01.06 | ₩432,212 | ₩446,614 | ₩423,403 | ₩446,479 | +3.30% | 324.7만 |
|---|
| 2026.01.05 | ₩435,001 | ₩443,757 | ₩431,676 | ₩432,118 | -0.66% | 338.2만 |
|---|
| 2026.01.02 | ₩433,392 | ₩440,097 | ₩430,724 | ₩438,890 | +1.27% | 256만 |
|---|
| 2025.12.31 | ₩431,770 | ₩431,770 | ₩426,581 | ₩427,090 | -1.08% | 155.4만 |
|---|
| 2025.12.30 | ₩431,073 | ₩432,145 | ₩429,155 | ₩430,241 | -0.19% | 172.7만 |
|---|
| 2025.12.29 | ₩432,226 | ₩436,369 | ₩429,986 | ₩431,032 | -0.28% | 194.9만 |
|---|
| 2025.12.26 | ₩433,486 | ₩433,821 | ₩430,858 | ₩431,998 | -0.34% | 110.1만 |
|---|
| 2025.12.24 | ₩433,674 | ₩434,545 | ₩430,630 | ₩434,009 | +0.08% | 76.7만 |
|---|
| 2025.12.23 | ₩428,632 | ₩434,733 | ₩428,015 | ₩432,856 | +0.99% | 219.7만 |
|---|
| 2025.12.22 | ₩432,588 | ₩432,802 | ₩426,768 | ₩429,611 | -0.69% | 208만 |
|---|
| 2025.12.19 | ₩423,295 | ₩430,040 | ₩422,987 | ₩426,138 | +0.67% | 735.7만 |
|---|
| 2025.12.18 | ₩431,823 | ₩433,218 | ₩421,043 | ₩423,657 | -1.89% | 382.7만 |
|---|
| 2025.12.17 | ₩441,491 | ₩443,999 | ₩418,254 | ₩423,483 | -4.08% | 769.4만 |
|---|
| 2025.12.16 | ₩446,815 | ₩448,276 | ₩438,085 | ₩442,403 | -0.99% | 252.7만 |
|---|
| 2025.12.15 | ₩448,531 | ₩450,596 | ₩444,803 | ₩446,801 | -0.39% | 256.9만 |
|---|
| 2025.12.12 | ₩468,202 | ₩469,288 | ₩441,692 | ₩445,152 | -4.92% | 392.2만 |
|---|
| 2025.12.11 | ₩469,999 | ₩470,844 | ₩457,998 | ₩469,798 | -0.04% | 240.6만 |
|---|
| 2025.12.10 | ₩461,095 | ₩475,175 | ₩458,869 | ₩473,941 | +2.79% | 255.4만 |
|---|
| 2025.12.09 | ₩461,390 | ₩467,491 | ₩457,984 | ₩458,266 | -0.68% | 215만 |
|---|
| 2025.12.08 | ₩452,487 | ₩463,536 | ₩450,717 | ₩460,452 | +1.76% | 373.4만 |
|---|
| 2025.12.05 | ₩454,418 | ₩457,810 | ₩450,542 | ₩452,768 | -0.36% | 184.5만 |
|---|
| 2025.12.04 | ₩449,845 | ₩457,113 | ₩445,849 | ₩454,471 | +1.03% | 235.2만 |
|---|
| 2025.12.03 | ₩443,167 | ₩450,811 | ₩433,875 | ₩449,966 | +1.53% | 307.9만 |
|---|
| 2025.12.02 | ₩460,599 | ₩460,975 | ₩446,359 | ₩446,667 | -3.02% | 385만 |
|---|
| 2025.12.01 | ₩459,459 | ₩461,122 | ₩453,761 | ₩455,517 | -0.86% | 224.9만 |
|---|
| 2025.11.28 | ₩461,806 | ₩466,486 | ₩458,105 | ₩463,804 | +0.43% | 93.5만 |
|---|
| 2025.11.26 | ₩453,962 | ₩462,074 | ₩452,125 | ₩458,172 | +0.93% | 247.5만 |
|---|
| 2025.11.25 | ₩442,484 | ₩454,659 | ₩435,404 | ₩451,414 | +2.02% | 396.9만 |
|---|
| 2025.11.24 | ₩448,839 | ₩450,060 | ₩441,518 | ₩443,074 | -1.28% | 367.3만 |
|---|
| 2025.11.21 | ₩441,210 | ₩445,474 | ₩429,356 | ₩444,790 | +0.81% | 439.7만 |
|---|
| 2025.11.20 | ₩477,870 | ₩479,747 | ₩438,407 | ₩440,070 | -7.91% | 455.1만 |
|---|
| 2025.11.19 | ₩455,866 | ₩464,246 | ₩454,136 | ₩463,482 | +1.67% | 265.1만 |
|---|
| 2025.11.18 | ₩456,348 | ₩459,929 | ₩449,336 | ₩453,613 | -0.60% | 315.8만 |
|---|
| 2025.11.17 | ₩471,943 | ₩473,995 | ₩455,691 | ₩459,593 | -2.62% | 302만 |
|---|
| 2025.11.14 | ₩469,315 | ₩484,065 | ₩465,292 | ₩472,520 | +0.68% | 338.5만 |
|---|
| 2025.11.13 | ₩492,231 | ₩494,095 | ₩472,493 | ₩474,772 | -3.55% | 276.2만 |
|---|
| 2025.11.12 | ₩493,465 | ₩498,815 | ₩491,266 | ₩495,328 | +0.38% | 196.2만 |
|---|
| 2025.11.11 | ₩505,828 | ₩509,542 | ₩491,775 | ₩493,331 | -2.47% | 310.3만 |
|---|
| 2025.11.10 | ₩510,776 | ₩512,975 | ₩499,351 | ₩508,965 | -0.35% | 180.2만 |
|---|
| 2025.11.07 | ₩497,541 | ₩504,272 | ₩488,356 | ₩501,188 | +0.73% | 260.5만 |
|---|
| 2025.11.06 | ₩514,999 | ₩518,405 | ₩501,295 | ₩506,056 | -1.74% | 223.6만 |
|---|
| 2025.11.05 | ₩506,337 | ₩528,502 | ₩505,063 | ₩516,836 | +2.07% | 307.6만 |
|---|
| 2025.11.04 | ₩483,569 | ₩513,069 | ₩472,131 | ₩506,485 | +4.74% | 755.1만 |
|---|
| 2025.11.03 | ₩516,394 | ₩519,451 | ₩507,195 | ₩518,352 | +0.38% | 325.5만 |
|---|
| 2025.10.31 | ₩517,614 | ₩527,765 | ₩508,496 | ₩511,634 | -1.16% | 240.7만 |
|---|
| 2025.10.30 | ₩515,563 | ₩523,098 | ₩508,550 | ₩513,685 | -0.36% | 311.3만 |
|---|
| 2025.10.29 | ₩505,358 | ₩522,951 | ₩504,554 | ₩519,934 | +2.88% | 224.5만 |
|---|
| 2025.10.28 | ₩509,354 | ₩510,963 | ₩500,732 | ₩504,192 | -1.01% | 155.1만 |
|---|
| 2025.10.27 | ₩510,883 | ₩510,883 | ₩504,889 | ₩509,193 | -0.33% | 177.2만 |
|---|
| 2025.10.24 | ₩508,389 | ₩511,299 | ₩504,339 | ₩504,567 | -0.75% | 165만 |
|---|
| 2025.10.23 | ₩484,548 | ₩501,255 | ₩484,548 | ₩499,351 | +3.06% | 160.2만 |
|---|
| 2025.10.22 | ₩506,981 | ₩508,979 | ₩474,089 | ₩483,529 | -4.63% | 402.9만 |
|---|
| 2025.10.21 | ₩506,377 | ₩507,477 | ₩498,064 | ₩500,773 | -1.11% | 233.5만 |
|---|
| 2025.10.20 | ₩503,669 | ₩508,228 | ₩502,301 | ₩506,445 | +0.55% | 133.1만 |
|---|
| 2025.10.17 | ₩500,692 | ₩508,215 | ₩496,482 | ₩500,558 | -0.03% | 173.3만 |
|---|
| 2025.10.16 | ₩517,440 | ₩518,486 | ₩499,016 | ₩503,629 | -2.67% | 159.7만 |
|---|
| 2025.10.15 | ₩509,193 | ₩517,534 | ₩503,374 | ₩511,848 | +0.52% | 158.9만 |
|---|
| 2025.10.14 | ₩494,430 | ₩508,402 | ₩488,570 | ₩501,966 | +1.52% | 166.9만 |
|---|
| 2025.10.13 | ₩502,475 | ₩508,456 | ₩499,928 | ₩503,334 | +0.17% | 209만 |
|---|
| 2025.10.10 | ₩508,684 | ₩519,760 | ₩494,899 | ₩494,899 | -2.71% | 216.5만 |
|---|