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 | ₩567,791 | ₩575,791 | ₩560,939 | ₩573,828 | +1.06% | 163.3만 |
| 2026.10.08 | ₩570,021 | ₩586,329 | ₩562,836 | ₩566,963 | -0.54% | 253.5만 |
| 2026.10.07 | ₩581,107 | ₩586,996 | ₩566,055 | ₩576,071 | -0.87% | 173만 |
| 2026.10.06 | ₩582,843 | ₩596,639 | ₩579,664 | ₩594,449 | +1.99% | 159.3만 |
| 2026.10.05 | ₩582,950 | ₩587,330 | ₩576,138 | ₩577,768 | -0.89% | 142.7만 |
| 2026.10.02 | ₩596,412 | ₩603,678 | ₩579,170 | ₩582,455 | -2.34% | 209.4만 |
| 2026.10.01 | ₩573,801 | ₩587,170 | ₩564,946 | ₩584,018 | +1.78% | 160.6만 |
| 2026.09.30 | ₩579,637 | ₩580,639 | ₩571,624 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩573,908 |
| -0.99% |
| 186.2만 |
| 2026.09.29 | ₩583,137 | ₩583,711 | ₩575,043 | ₩578,662 | -0.77% | 195.7만 |
|---|
| 2026.09.28 | ₩584,592 | ₩590,242 | ₩566,055 | ₩576,178 | -1.44% | 236.7만 |
|---|
| 2026.09.25 | ₩593,527 | ₩597,441 | ₩582,549 | ₩587,624 | -0.99% | 141.7만 |
|---|
| 2026.09.24 | ₩573,440 | ₩589,494 | ₩571,571 | ₩587,651 | +2.48% | 136.2만 |
|---|
| 2026.09.23 | ₩591,070 | ₩592,312 | ₩582,442 | ₩585,995 | -0.86% | 178.7만 |
|---|
| 2026.09.22 | ₩580,532 | ₩592,512 | ₩578,542 | ₩590,976 | +1.80% | 187.5만 |
|---|
| 2026.09.21 | ₩574,576 | ₩585,327 | ₩569,033 | ₩581,547 | +1.21% | 219.5만 |
|---|
| 2026.09.18 | ₩549,560 | ₩568,071 | ₩548,826 | ₩567,310 | +3.23% | 461.2만 |
|---|
| 2026.09.17 | ₩554,368 | ₩559,417 | ₩545,888 | ₩546,862 | -1.35% | 260.3만 |
|---|
| 2026.09.16 | ₩531,089 | ₩538,662 | ₩525,680 | ₩531,290 | +0.04% | 181.1만 |
|---|
| 2026.09.15 | ₩532,625 | ₩534,589 | ₩520,071 | ₩524,078 | -1.60% | 268.9만 |
|---|
| 2026.09.14 | ₩524,892 | ₩535,109 | ₩516,866 | ₩525,093 | +0.04% | 318.8만 |
|---|
| 2026.09.11 | ₩554,796 | ₩570,475 | ₩552,926 | ₩568,111 | +2.40% | 163.1만 |
|---|
| 2026.09.10 | ₩547,584 | ₩553,420 | ₩541,841 | ₩546,448 | -0.21% | 152.9만 |
|---|
| 2026.09.09 | ₩561,006 | ₩566,589 | ₩554,475 | ₩554,555 | -1.15% | 177.5만 |
|---|
| 2026.09.08 | ₩565,854 | ₩574,629 | ₩560,272 | ₩563,784 | -0.37% | 203.5만 |
|---|
| 2026.09.04 | ₩535,430 | ₩549,240 | ₩534,295 | ₩548,719 | +2.48% | 189만 |
|---|
| 2026.09.03 | ₩520,912 | ₩531,383 | ₩513,887 | ₩530,382 | +1.82% | 147.7만 |
|---|
| 2026.09.02 | ₩522,582 | ₩527,403 | ₩515,530 | ₩522,008 | -0.11% | 163.1만 |
|---|
| 2026.09.01 | ₩531,543 | ₩535,564 | ₩516,866 | ₩521,821 | -1.83% | 202.2만 |
|---|
| 2026.08.31 | ₩538,235 | ₩543,550 | ₩533,894 | ₩536,739 | -0.28% | 216.6만 |
|---|
| 2026.08.28 | ₩557,600 | ₩559,644 | ₩537,313 | ₩537,941 | -3.53% | 182.3만 |
|---|
| 2026.08.27 | ₩571,116 | ₩571,571 | ₩554,542 | ₩555,651 | -2.71% | 162.2만 |
|---|
| 2026.08.26 | ₩550,215 | ₩562,181 | ₩547,290 | ₩560,191 | +1.81% | 179.3만 |
|---|
| 2026.08.25 | ₩558,709 | ₩560,926 | ₩544,205 | ₩546,515 | -2.18% | 152.1만 |
|---|
| 2026.08.24 | ₩554,569 | ₩558,255 | ₩543,510 | ₩545,807 | -1.58% | 157.3만 |
|---|
| 2026.08.21 | ₩560,272 | ₩565,627 | ₩555,878 | ₩559,871 | -0.07% | 174.9만 |
|---|
| 2026.08.20 | ₩563,677 | ₩568,178 | ₩554,462 | ₩554,649 | -1.60% | 168.4만 |
|---|
| 2026.08.19 | ₩581,133 | ₩583,577 | ₩557,227 | ₩567,177 | -2.40% | 174.9만 |
|---|
| 2026.08.18 | ₩593,247 | ₩594,182 | ₩572,826 | ₩576,071 | -2.90% | 212.1만 |
|---|
| 2026.08.17 | ₩612,973 | ₩612,973 | ₩599,671 | ₩608,219 | -0.78% | 160.5만 |
|---|
| 2026.08.14 | ₩606,028 | ₩609,915 | ₩599,684 | ₩603,023 | -0.50% | 140.1만 |
|---|
| 2026.08.13 | ₩613,441 | ₩613,534 | ₩604,345 | ₩605,454 | -1.30% | 156.5만 |
|---|
| 2026.08.12 | ₩635,758 | ₩638,402 | ₩613,067 | ₩614,309 | -3.37% | 166.3만 |
|---|
| 2026.08.11 | ₩596,960 | ₩619,371 | ₩596,332 | ₩613,414 | +2.76% | 184만 |
|---|
| 2026.08.10 | ₩606,215 | ₩606,255 | ₩593,087 | ₩594,275 | -1.97% | 139.5만 |
|---|
| 2026.08.07 | ₩603,370 | ₩608,780 | ₩593,728 | ₩599,244 | -0.68% | 172.2만 |
|---|
| 2026.08.06 | ₩594,262 | ₩611,397 | ₩590,322 | ₩598,589 | +0.73% | 175.4만 |
|---|
| 2026.08.05 | ₩594,596 | ₩605,681 | ₩592,552 | ₩597,374 | +0.47% | 217.8만 |
|---|
| 2026.08.04 | ₩602,729 | ₩603,624 | ₩580,038 | ₩594,021 | -1.44% | 302.8만 |
|---|
| 2026.08.03 | ₩552,846 | ₩585,995 | ₩547,784 | ₩585,287 | +5.87% | 363.5만 |
|---|
| 2026.07.31 | ₩560,939 | ₩560,939 | ₩526,762 | ₩554,529 | -1.14% | 455.1만 |
|---|
| 2026.07.30 | ₩509,520 | ₩520,058 | ₩505,620 | ₩516,719 | +1.41% | 389.7만 |
|---|
| 2026.07.29 | ₩510,455 | ₩516,225 | ₩478,308 | ₩483,316 | -5.32% | 451.4만 |
|---|
| 2026.07.28 | ₩511,884 | ₩518,962 | ₩501,840 | ₩515,877 | +0.78% | 296.4만 |
|---|
| 2026.07.27 | ₩539,570 | ₩544,458 | ₩517,533 | ₩532,412 | -1.33% | 213.9만 |
|---|
| 2026.07.24 | ₩547,357 | ₩554,155 | ₩535,390 | ₩539,664 | -1.41% | 156.4만 |
|---|
| 2026.07.23 | ₩537,821 | ₩557,507 | ₩537,821 | ₩554,435 | +3.09% | 182.8만 |
|---|
| 2026.07.22 | ₩531,624 | ₩550,896 | ₩531,370 | ₩543,457 | +2.23% | 177.1만 |
|---|
| 2026.07.21 | ₩548,091 | ₩550,535 | ₩536,766 | ₩538,168 | -1.81% | 188.4만 |
|---|
| 2026.07.20 | ₩545,193 | ₩552,205 | ₩533,253 | ₩536,111 | -1.67% | 165.1만 |
|---|
| 2026.07.17 | ₩514,809 | ₩540,519 | ₩510,188 | ₩534,215 | +3.77% | 265만 |
|---|
| 2026.07.16 | ₩536,619 | ₩543,069 | ₩522,034 | ₩529,246 | -1.37% | 323.9만 |
|---|
| 2026.07.15 | ₩559,604 | ₩559,604 | ₩536,178 | ₩551,403 | -1.47% | 194.6만 |
|---|
| 2026.07.14 | ₩549,453 | ₩556,933 | ₩544,245 | ₩554,956 | +1.00% | 191.8만 |
|---|
| 2026.07.13 | ₩538,382 | ₩543,884 | ₩530,355 | ₩538,034 | -0.06% | 168.3만 |
|---|
| 2026.07.10 | ₩538,261 | ₩549,814 | ₩536,685 | ₩543,951 | +1.06% | 140.4만 |
|---|
| 2026.07.09 | ₩549,654 | ₩554,075 | ₩539,103 | ₩542,014 | -1.39% | 170.6만 |
|---|
| 2026.07.08 | ₩523,036 | ₩536,378 | ₩521,807 | ₩533,640 | +2.03% | 175.4만 |
|---|
| 2026.07.07 | ₩539,637 | ₩542,241 | ₩518,335 | ₩528,458 | -2.07% | 233만 |
|---|
| 2026.07.06 | ₩541,694 | ₩561,273 | ₩540,104 | ₩552,151 | +1.93% | 176.5만 |
|---|
| 2026.07.02 | ₩545,941 | ₩553,914 | ₩523,944 | ₩532,251 | -2.51% | 260.2만 |
|---|
| 2026.07.01 | ₩560,926 | ₩565,547 | ₩540,559 | ₩550,669 | -1.83% | 238만 |
|---|
| 2026.06.30 | ₩548,919 | ₩571,530 | ₩547,490 | ₩569,113 | +3.68% | 253.8만 |
|---|
| 2026.06.29 | ₩539,650 | ₩549,908 | ₩536,004 | ₩545,260 | +1.04% | 220.1만 |
|---|
| 2026.06.26 | ₩548,318 | ₩551,777 | ₩531,717 | ₩537,807 | -1.92% | 527.3만 |
|---|
| 2026.06.25 | ₩554,141 | ₩568,953 | ₩552,886 | ₩560,766 | +1.20% | 189.6만 |
|---|
| 2026.06.24 | ₩540,919 | ₩551,230 | ₩534,909 | ₩540,358 | -0.10% | 239.7만 |
|---|
| 2026.06.23 | ₩563,010 | ₩563,010 | ₩541,280 | ₩541,280 | -3.86% | 245.9만 |
|---|
| 2026.06.22 | ₩570,262 | ₩583,297 | ₩564,425 | ₩582,015 | +2.06% | 257.2만 |
|---|
| 2026.06.18 | ₩562,061 | ₩568,846 | ₩553,901 | ₩563,303 | +0.22% | 371.6만 |
|---|
| 2026.06.17 | ₩553,113 | ₩559,831 | ₩544,913 | ₩547,103 | -1.09% | 224.3만 |
|---|
| 2026.06.16 | ₩546,622 | ₩555,090 | ₩543,884 | ₩544,525 | -0.38% | 178.9만 |
|---|
| 2026.06.15 | ₩538,342 | ₩550,308 | ₩538,168 | ₩543,657 | +0.99% | 233.7만 |
|---|
| 2026.06.12 | ₩529,620 | ₩533,066 | ₩518,655 | ₩522,729 | -1.30% | 217.5만 |
|---|
| 2026.06.11 | ₩510,188 | ₩529,126 | ₩504,926 | ₩525,734 | +3.05% | 264만 |
|---|
| 2026.06.10 | ₩528,285 | ₩534,001 | ₩500,892 | ₩501,453 | -5.08% | 355.6만 |
|---|
| 2026.06.09 | ₩543,577 | ₩551,924 | ₩516,358 | ₩536,525 | -1.30% | 233.6만 |
|---|
| 2026.06.08 | ₩534,402 | ₩542,923 | ₩531,690 | ₩538,422 | +0.75% | 210.1만 |
|---|
| 2026.06.05 | ₩545,647 | ₩548,398 | ₩525,106 | ₩528,806 | -3.09% | 253.8만 |
|---|
| 2026.06.04 | ₩556,585 | ₩563,036 | ₩545,928 | ₩559,083 | +0.45% | 186만 |
|---|
| 2026.06.03 | ₩560,939 | ₩569,741 | ₩553,807 | ₩562,555 | +0.29% | 218.2만 |
|---|
| 2026.06.02 | ₩541,721 | ₩560,512 | ₩540,572 | ₩557,761 | +2.96% | 207.5만 |
|---|
| 2026.06.01 | ₩528,993 | ₩539,877 | ₩525,680 | ₩534,335 | +1.01% | 233.9만 |
|---|
| 2026.05.29 | ₩537,420 | ₩539,944 | ₩530,889 | ₩535,029 | -0.44% | 332.1만 |
|---|
| 2026.05.28 | ₩538,502 | ₩542,883 | ₩519,537 | ₩536,819 | -0.31% | 231.8만 |
|---|
| 2026.05.27 | ₩537,861 | ₩543,350 | ₩527,951 | ₩542,736 | +0.91% | 284.6만 |
|---|
| 2026.05.26 | ₩534,321 | ₩547,116 | ₩531,557 | ₩538,408 | +0.76% | 285.5만 |
|---|
| 2026.05.22 | ₩514,662 | ₩527,831 | ₩508,265 | ₩522,675 | +1.56% | 235.4만 |
|---|
| 2026.05.21 | ₩507,517 | ₩514,128 | ₩503,777 | ₩509,533 | +0.40% | 193.4만 |
|---|
| 2026.05.20 | ₩499,196 | ₩510,802 | ₩496,111 | ₩507,103 | +1.58% | 268.5만 |
|---|
| 2026.05.19 | ₩497,380 | ₩503,737 | ₩491,009 | ₩496,672 | -0.14% | 295.2만 |
|---|
| 2026.05.18 | ₩531,837 | ₩531,837 | ₩501,587 | ₩510,014 | -4.10% | 286.3만 |
|---|
| 2026.05.15 | ₩533,320 | ₩537,059 | ₩528,018 | ₩533,480 | +0.03% | 325.3만 |
|---|
| 2026.05.14 | ₩547,570 | ₩547,570 | ₩538,342 | ₩545,046 | -0.46% | 201.2만 |
|---|
| 2026.05.13 | ₩542,468 | ₩547,049 | ₩534,976 | ₩543,497 | +0.19% | 231.7만 |
|---|
| 2026.05.12 | ₩554,903 | ₩555,570 | ₩529,139 | ₩536,271 | -3.36% | 295.3만 |
|---|
| 2026.05.11 | ₩536,953 | ₩562,115 | ₩529,473 | ₩559,604 | +4.22% | 372.5만 |
|---|
| 2026.05.08 | ₩534,976 | ₩543,377 | ₩532,892 | ₩536,245 | +0.24% | 238.7만 |
|---|
| 2026.05.07 | ₩559,604 | ₩560,806 | ₩529,166 | ₩533,093 | -4.74% | 359만 |
|---|
| 2026.05.06 | ₩566,242 | ₩566,242 | ₩546,275 | ₩562,796 | -0.61% | 329만 |
|---|
| 2026.05.05 | ₩531,250 | ₩555,504 | ₩518,548 | ₩548,732 | +3.29% | 687.7만 |
|---|
| 2026.05.04 | ₩569,260 | ₩580,639 | ₩563,517 | ₩564,198 | -0.89% | 329.9만 |
|---|
| 2026.05.01 | ₩580,973 | ₩581,547 | ₩564,732 | ₩568,352 | -2.17% | 247.8만 |
|---|
| 2026.04.30 | ₩557,814 | ₩580,038 | ₩557,801 | ₩578,315 | +3.68% | 325.1만 |
|---|
| 2026.04.29 | ₩556,746 | ₩559,110 | ₩544,058 | ₩548,612 | -1.46% | 193.3만 |
|---|
| 2026.04.28 | ₩544,913 | ₩556,145 | ₩536,432 | ₩551,684 | +1.24% | 248.4만 |
|---|
| 2026.04.27 | ₩568,151 | ₩569,460 | ₩553,193 | ₩556,625 | -2.03% | 246.4만 |
|---|
| 2026.04.24 | ₩574,362 | ₩577,420 | ₩563,651 | ₩566,175 | -1.43% | 249만 |
|---|
| 2026.04.23 | ₩557,240 | ₩573,374 | ₩555,944 | ₩566,949 | +1.74% | 291.2만 |
|---|
| 2026.04.22 | ₩557,347 | ₩560,232 | ₩550,108 | ₩552,752 | -0.82% | 268.3만 |
|---|
| 2026.04.21 | ₩548,412 | ₩558,776 | ₩546,422 | ₩547,183 | -0.22% | 202.2만 |
|---|
| 2026.04.20 | ₩543,577 | ₩547,130 | ₩539,463 | ₩544,338 | +0.14% | 241.6만 |
|---|
| 2026.04.17 | ₩527,897 | ₩548,799 | ₩526,589 | ₩542,522 | +2.77% | 262.5만 |
|---|
| 2026.04.16 | ₩526,228 | ₩528,832 | ₩517,747 | ₩524,518 | -0.32% | 181.6만 |
|---|
| 2026.04.15 | ₩534,816 | ₩536,018 | ₩520,071 | ₩527,630 | -1.34% | 226.7만 |
|---|
| 2026.04.14 | ₩537,914 | ₩544,685 | ₩530,876 | ₩536,766 | -0.21% | 182.6만 |
|---|
| 2026.04.13 | ₩539,370 | ₩540,572 | ₩527,791 | ₩538,715 | -0.12% | 181.9만 |
|---|
| 2026.04.10 | ₩539,864 | ₩543,590 | ₩535,697 | ₩538,235 | -0.30% | 221.9만 |
|---|
| 2026.04.09 | ₩515,530 | ₩535,710 | ₩515,143 | ₩534,816 | +3.74% | 213.4만 |
|---|
| 2026.04.08 | ₩518,869 | ₩522,168 | ₩509,079 | ₩514,969 | -0.75% | 225.5만 |
|---|
| 2026.04.07 | ₩484,812 | ₩492,972 | ₩480,418 | ₩492,625 | +1.61% | 218.5만 |
|---|
| 2026.04.06 | ₩482,141 | ₩486,428 | ₩476,892 | ₩486,001 | +0.80% | 136.1만 |
|---|
| 2026.04.02 | ₩473,219 | ₩488,805 | ₩469,640 | ₩482,274 | +1.91% | 142.5만 |
|---|
| 2026.04.01 | ₩483,556 | ₩492,064 | ₩483,129 | ₩488,231 | +0.97% | 198.1만 |
|---|
| 2026.03.31 | ₩463,830 | ₩479,844 | ₩462,241 | ₩477,693 | +2.99% | 217.5만 |
|---|
| 2026.03.30 | ₩480,658 | ₩486,041 | ₩456,765 | ₩458,808 | -4.55% | 323.9만 |
|---|
| 2026.03.27 | ₩476,238 | ₩485,239 | ₩474,849 | ₩477,279 | +0.22% | 215.2만 |
|---|
| 2026.03.26 | ₩495,163 | ₩498,675 | ₩476,358 | ₩476,932 | -3.68% | 203.7만 |
|---|
| 2026.03.25 | ₩505,473 | ₩508,118 | ₩497,860 | ₩500,839 | -0.92% | 252.7만 |
|---|
| 2026.03.24 | ₩480,378 | ₩502,081 | ₩476,318 | ₩499,637 | +4.01% | 266.6만 |
|---|
| 2026.03.23 | ₩484,398 | ₩495,456 | ₩480,218 | ₩480,458 | -0.81% | 261.8만 |
|---|
| 2026.03.20 | ₩482,795 | ₩490,221 | ₩472,324 | ₩476,531 | -1.30% | 421.9만 |
|---|
| 2026.03.19 | ₩472,632 | ₩484,799 | ₩465,914 | ₩481,112 | +1.79% | 214.5만 |
|---|
| 2026.03.18 | ₩487,483 | ₩494,668 | ₩480,592 | ₩481,526 | -1.22% | 224만 |
|---|
| 2026.03.17 | ₩488,458 | ₩489,660 | ₩474,475 | ₩486,081 | -0.49% | 194.2만 |
|---|
| 2026.03.16 | ₩482,101 | ₩491,490 | ₩479,950 | ₩482,194 | +0.02% | 349.4만 |
|---|
| 2026.03.13 | ₩469,052 | ₩482,127 | ₩462,107 | ₩474,662 | +1.20% | 358.2만 |
|---|
| 2026.03.12 | ₩470,348 | ₩474,301 | ₩461,359 | ₩465,633 | -1.00% | 242.9만 |
|---|
| 2026.03.11 | ₩482,154 | ₩484,772 | ₩474,662 | ₩475,182 | -1.45% | 280.7만 |
|---|
| 2026.03.10 | ₩472,351 | ₩491,877 | ₩469,560 | ₩482,221 | +2.09% | 364.6만 |
|---|
| 2026.03.09 | ₩458,528 | ₩474,875 | ₩451,757 | ₩472,618 | +3.07% | 340.9만 |
|---|
| 2026.03.06 | ₩462,508 | ₩472,591 | ₩454,975 | ₩464,444 | +0.42% | 379.5만 |
|---|
| 2026.03.05 | ₩469,159 | ₩475,864 | ₩461,800 | ₩473,847 | +1.00% | 322만 |
|---|
| 2026.03.04 | ₩478,027 | ₩482,127 | ₩469,199 | ₩473,406 | -0.97% | 179.3만 |
|---|
| 2026.03.03 | ₩484,558 | ₩488,592 | ₩468,451 | ₩474,875 | -2.00% | 286.4만 |
|---|
| 2026.03.02 | ₩493,947 | ₩504,939 | ₩490,982 | ₩504,044 | +2.04% | 182.8만 |
|---|
| 2026.02.27 | ₩489,860 | ₩502,789 | ₩487,884 | ₩502,067 | +2.49% | 216.9만 |
|---|
| 2026.02.26 | ₩498,368 | ₩500,465 | ₩481,152 | ₩500,291 | +0.39% | 223.1만 |
|---|
| 2026.02.25 | ₩499,744 | ₩503,590 | ₩492,625 | ₩498,875 | -0.17% | 230만 |
|---|
| 2026.02.24 | ₩486,147 | ₩504,512 | ₩485,039 | ₩500,251 | +2.90% | 238.7만 |
|---|
| 2026.02.23 | ₩490,314 | ₩492,264 | ₩480,592 | ₩483,543 | -1.38% | 292.1만 |
|---|
| 2026.02.20 | ₩501,066 | ₩505,513 | ₩494,188 | ₩498,675 | -0.48% | 260만 |
|---|
| 2026.02.19 | ₩506,181 | ₩511,390 | ₩501,827 | ₩503,937 | -0.44% | 227.7만 |
|---|
| 2026.02.18 | ₩526,068 | ₩530,221 | ₩506,208 | ₩508,024 | -3.43% | 274만 |
|---|
| 2026.02.17 | ₩516,572 | ₩525,186 | ₩513,340 | ₩522,862 | +1.22% | 209.5만 |
|---|
| 2026.02.13 | ₩523,824 | ₩526,882 | ₩514,528 | ₩519,871 | -0.75% | 225.4만 |
|---|
| 2026.02.12 | ₩534,228 | ₩545,514 | ₩518,882 | ₩521,313 | -2.42% | 460.4만 |
|---|
| 2026.02.11 | ₩526,215 | ₩535,564 | ₩521,674 | ₩529,006 | +0.53% | 382.7만 |
|---|
| 2026.02.10 | ₩506,114 | ₩510,455 | ₩501,547 | ₩504,138 | -0.39% | 179.5만 |
|---|
| 2026.02.09 | ₩498,168 | ₩508,211 | ₩495,176 | ₩503,590 | +1.09% | 280.9만 |
|---|
| 2026.02.06 | ₩479,884 | ₩500,705 | ₩477,720 | ₩499,263 | +4.04% | 310.6만 |
|---|
| 2026.02.05 | ₩481,847 | ₩483,757 | ₩471,924 | ₩473,687 | -1.69% | 330.3만 |
|---|
| 2026.02.04 | ₩488,284 | ₩503,670 | ₩474,127 | ₩487,483 | -0.16% | 513.2만 |
|---|
| 2026.02.03 | ₩466,795 | ₩502,027 | ₩460,291 | ₩484,184 | +3.73% | 585.3만 |
|---|
| 2026.02.02 | ₩469,025 | ₩482,581 | ₩467,917 | ₩480,057 | +2.35% | 386.8만 |
|---|
| 2026.01.30 | ₩468,598 | ₩474,675 | ₩463,483 | ₩469,346 | +0.16% | 426.1만 |
|---|
| 2026.01.29 | ₩474,368 | ₩481,647 | ₩467,930 | ₩473,286 | -0.23% | 406.5만 |
|---|
| 2026.01.28 | ₩455,483 | ₩466,421 | ₩454,094 | ₩463,870 | +1.84% | 307.3만 |
|---|
| 2026.01.27 | ₩444,344 | ₩456,712 | ₩439,710 | ₩455,683 | +2.55% | 281.5만 |
|---|
| 2026.01.26 | ₩442,367 | ₩445,586 | ₩437,399 | ₩443,783 | +0.32% | 281.3만 |
|---|
| 2026.01.23 | ₩448,244 | ₩449,780 | ₩441,646 | ₩442,367 | -1.31% | 223.5만 |
|---|
| 2026.01.22 | ₩456,925 | ₩458,101 | ₩442,888 | ₩446,134 | -2.36% | 254.9만 |
|---|
| 2026.01.21 | ₩454,107 | ₩457,553 | ₩446,668 | ₩451,369 | -0.60% | 342.6만 |
|---|
| 2026.01.20 | ₩451,129 | ₩460,371 | ₩449,419 | ₩450,875 | -0.06% | 287만 |
|---|
| 2026.01.16 | ₩458,702 | ₩466,915 | ₩454,855 | ₩459,102 | +0.09% | 376.9만 |
|---|
| 2026.01.15 | ₩449,446 | ₩455,616 | ₩444,130 | ₩445,359 | -0.91% | 212.8만 |
|---|
| 2026.01.14 | ₩442,167 | ₩446,708 | ₩438,374 | ₩442,261 | +0.02% | 214.8만 |
|---|
| 2026.01.13 | ₩440,564 | ₩446,080 | ₩440,418 | ₩443,917 | +0.76% | 252.5만 |
|---|
| 2026.01.12 | ₩431,509 | ₩440,965 | ₩431,509 | ₩439,536 | +1.86% | 216.7만 |
|---|
| 2026.01.09 | ₩430,254 | ₩434,354 | ₩428,438 | ₩433,406 | +0.73% | 269만 |
|---|
| 2026.01.08 | ₩427,529 | ₩428,531 | ₩421,746 | ₩428,157 | +0.15% | 458.2만 |
|---|
| 2026.01.07 | ₩444,745 | ₩445,105 | ₩428,144 | ₩430,948 | -3.10% | 316.6만 |
|---|
| 2026.01.06 | ₩430,494 | ₩444,838 | ₩421,720 | ₩444,705 | +3.30% | 324.7만 |
|---|
| 2026.01.05 | ₩433,272 | ₩441,994 | ₩429,960 | ₩430,401 | -0.66% | 338.2만 |
|---|
| 2026.01.02 | ₩431,670 | ₩438,347 | ₩429,012 | ₩437,145 | +1.27% | 256만 |
|---|
| 2025.12.31 | ₩430,054 | ₩430,054 | ₩424,885 | ₩425,392 | -1.08% | 155.4만 |
|---|
| 2025.12.30 | ₩429,359 | ₩430,427 | ₩427,449 | ₩428,531 | -0.19% | 172.7만 |
|---|
| 2025.12.29 | ₩430,508 | ₩434,635 | ₩428,277 | ₩429,319 | -0.28% | 194.9만 |
|---|
| 2025.12.26 | ₩431,763 | ₩432,097 | ₩429,145 | ₩430,281 | -0.34% | 110.1만 |
|---|
| 2025.12.24 | ₩431,950 | ₩432,818 | ₩428,918 | ₩432,284 | +0.08% | 76.7만 |
|---|
| 2025.12.23 | ₩426,928 | ₩433,005 | ₩426,314 | ₩431,135 | +0.99% | 219.7만 |
|---|
| 2025.12.22 | ₩430,868 | ₩431,082 | ₩425,072 | ₩427,903 | -0.69% | 208만 |
|---|
| 2025.12.19 | ₩421,613 | ₩428,331 | ₩421,306 | ₩424,444 | +0.67% | 735.7만 |
|---|
| 2025.12.18 | ₩430,107 | ₩431,496 | ₩419,369 | ₩421,973 | -1.89% | 382.7만 |
|---|
| 2025.12.17 | ₩439,736 | ₩442,234 | ₩416,591 | ₩421,800 | -4.08% | 769.4만 |
|---|
| 2025.12.16 | ₩445,039 | ₩446,494 | ₩436,344 | ₩440,645 | -0.99% | 252.7만 |
|---|
| 2025.12.15 | ₩446,748 | ₩448,805 | ₩443,035 | ₩445,025 | -0.39% | 256.9만 |
|---|
| 2025.12.12 | ₩466,341 | ₩467,423 | ₩439,937 | ₩443,383 | -4.92% | 392.2만 |
|---|
| 2025.12.11 | ₩468,131 | ₩468,972 | ₩456,177 | ₩467,930 | -0.04% | 240.6만 |
|---|
| 2025.12.10 | ₩459,262 | ₩473,286 | ₩457,045 | ₩472,057 | +2.79% | 255.4만 |
|---|
| 2025.12.09 | ₩459,556 | ₩465,633 | ₩456,164 | ₩456,444 | -0.68% | 215만 |
|---|
| 2025.12.08 | ₩450,688 | ₩461,693 | ₩448,925 | ₩458,621 | +1.76% | 373.4만 |
|---|
| 2025.12.05 | ₩452,611 | ₩455,990 | ₩448,752 | ₩450,969 | -0.36% | 184.5만 |
|---|
| 2025.12.04 | ₩448,057 | ₩455,296 | ₩444,077 | ₩452,665 | +1.03% | 235.2만 |
|---|
| 2025.12.03 | ₩441,406 | ₩449,019 | ₩432,150 | ₩448,177 | +1.53% | 307.9만 |
|---|
| 2025.12.02 | ₩458,768 | ₩459,142 | ₩444,585 | ₩444,892 | -3.02% | 385만 |
|---|
| 2025.12.01 | ₩457,633 | ₩459,289 | ₩451,957 | ₩453,706 | -0.86% | 224.9만 |
|---|
| 2025.11.28 | ₩459,970 | ₩464,631 | ₩456,284 | ₩461,960 | +0.43% | 93.5만 |
|---|
| 2025.11.26 | ₩452,157 | ₩460,237 | ₩450,327 | ₩456,351 | +0.93% | 247.5만 |
|---|
| 2025.11.25 | ₩440,725 | ₩452,852 | ₩433,673 | ₩449,620 | +2.02% | 396.9만 |
|---|
| 2025.11.24 | ₩447,055 | ₩448,271 | ₩439,763 | ₩441,312 | -1.28% | 367.3만 |
|---|
| 2025.11.21 | ₩439,456 | ₩443,703 | ₩427,650 | ₩443,022 | +0.81% | 439.7만 |
|---|
| 2025.11.20 | ₩475,970 | ₩477,840 | ₩436,665 | ₩438,321 | -7.91% | 455.1만 |
|---|
| 2025.11.19 | ₩454,054 | ₩462,401 | ₩452,331 | ₩461,640 | +1.67% | 265.1만 |
|---|
| 2025.11.18 | ₩454,535 | ₩458,101 | ₩447,550 | ₩451,810 | -0.60% | 315.8만 |
|---|
| 2025.11.17 | ₩470,067 | ₩472,111 | ₩453,880 | ₩457,767 | -2.62% | 302만 |
|---|
| 2025.11.14 | ₩467,450 | ₩482,141 | ₩463,443 | ₩470,642 | +0.68% | 338.5만 |
|---|
| 2025.11.13 | ₩490,274 | ₩492,131 | ₩470,615 | ₩472,885 | -3.55% | 276.2만 |
|---|
| 2025.11.12 | ₩491,503 | ₩496,832 | ₩489,313 | ₩493,360 | +0.38% | 196.2만 |
|---|
| 2025.11.11 | ₩503,817 | ₩507,517 | ₩489,820 | ₩491,370 | -2.47% | 310.3만 |
|---|
| 2025.11.10 | ₩508,745 | ₩510,936 | ₩497,366 | ₩506,942 | -0.35% | 180.2만 |
|---|
| 2025.11.07 | ₩495,563 | ₩502,268 | ₩486,415 | ₩499,196 | +0.73% | 260.5만 |
|---|
| 2025.11.06 | ₩512,952 | ₩516,345 | ₩499,303 | ₩504,044 | -1.74% | 223.6만 |
|---|
| 2025.11.05 | ₩504,325 | ₩526,402 | ₩503,056 | ₩514,782 | +2.07% | 307.6만 |
|---|
| 2025.11.04 | ₩481,647 | ₩511,029 | ₩470,254 | ₩504,472 | +4.74% | 755.1만 |
|---|
| 2025.11.03 | ₩514,341 | ₩517,386 | ₩505,179 | ₩516,291 | +0.38% | 325.5만 |
|---|
| 2025.10.31 | ₩515,557 | ₩525,667 | ₩506,475 | ₩509,600 | -1.16% | 240.7만 |
|---|
| 2025.10.30 | ₩513,513 | ₩521,019 | ₩506,528 | ₩511,644 | -0.36% | 311.3만 |
|---|
| 2025.10.29 | ₩503,350 | ₩520,872 | ₩502,548 | ₩517,867 | +2.88% | 224.5만 |
|---|
| 2025.10.28 | ₩507,330 | ₩508,932 | ₩498,742 | ₩502,188 | -1.01% | 155.1만 |
|---|
| 2025.10.27 | ₩508,852 | ₩508,852 | ₩502,882 | ₩507,169 | -0.33% | 177.2만 |
|---|
| 2025.10.24 | ₩506,368 | ₩509,266 | ₩502,335 | ₩502,562 | -0.75% | 165만 |
|---|
| 2025.10.23 | ₩482,622 | ₩499,263 | ₩482,622 | ₩497,366 | +3.06% | 160.2만 |
|---|
| 2025.10.22 | ₩504,966 | ₩506,956 | ₩472,204 | ₩481,607 | -4.63% | 402.9만 |
|---|
| 2025.10.21 | ₩504,365 | ₩505,460 | ₩496,084 | ₩498,782 | -1.11% | 233.5만 |
|---|
| 2025.10.20 | ₩501,667 | ₩506,208 | ₩500,305 | ₩504,431 | +0.55% | 133.1만 |
|---|
| 2025.10.17 | ₩498,702 | ₩506,194 | ₩494,508 | ₩498,568 | -0.03% | 173.3만 |
|---|
| 2025.10.16 | ₩515,383 | ₩516,425 | ₩497,032 | ₩501,627 | -2.67% | 159.7만 |
|---|
| 2025.10.15 | ₩507,169 | ₩515,477 | ₩501,373 | ₩509,814 | +0.52% | 158.9만 |
|---|
| 2025.10.14 | ₩492,465 | ₩506,381 | ₩486,628 | ₩499,971 | +1.52% | 166.9만 |
|---|
| 2025.10.13 | ₩500,478 | ₩506,435 | ₩497,941 | ₩501,333 | +0.17% | 209만 |
|---|
| 2025.10.10 | ₩506,662 | ₩517,694 | ₩492,932 | ₩492,932 | -2.71% | 216.5만 |
|---|