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 | ₩567,812 | ₩575,812 | ₩560,960 | ₩573,849 | +1.06% | 163.3만 |
| 2026.10.08 | ₩570,043 | ₩586,351 | ₩562,857 | ₩566,984 | -0.54% | 253.5만 |
| 2026.10.07 | ₩581,128 | ₩587,018 | ₩566,076 | ₩576,093 | -0.87% | 173만 |
| 2026.10.06 | ₩582,865 | ₩596,662 | ₩579,686 | ₩594,471 | +1.99% | 159.3만 |
| 2026.10.05 | ₩582,971 | ₩587,352 | ₩576,160 | ₩577,789 | -0.89% | 142.7만 |
| 2026.10.02 | ₩596,434 | ₩603,700 | ₩579,192 | ₩582,477 | -2.34% | 209.4만 |
| 2026.10.01 | ₩573,822 | ₩587,192 | ₩564,967 | ₩584,040 | +1.78% | 160.6만 |
| 2026.09.30 | ₩579,659 | ₩580,661 | ₩571,645 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩573,929 |
| -0.99% |
| 186.2만 |
| 2026.09.29 | ₩583,158 | ₩583,733 | ₩575,065 | ₩578,684 | -0.77% | 195.7만 |
|---|
| 2026.09.28 | ₩584,614 | ₩590,264 | ₩566,076 | ₩576,200 | -1.44% | 236.7만 |
|---|
| 2026.09.25 | ₩593,550 | ₩597,463 | ₩582,571 | ₩587,646 | -0.99% | 141.7만 |
|---|
| 2026.09.24 | ₩573,462 | ₩589,516 | ₩571,592 | ₩587,673 | +2.48% | 136.2만 |
|---|
| 2026.09.23 | ₩591,092 | ₩592,334 | ₩582,464 | ₩586,017 | -0.86% | 178.7만 |
|---|
| 2026.09.22 | ₩580,554 | ₩592,534 | ₩578,564 | ₩590,998 | +1.80% | 187.5만 |
|---|
| 2026.09.21 | ₩574,597 | ₩585,349 | ₩569,054 | ₩581,569 | +1.21% | 219.5만 |
|---|
| 2026.09.18 | ₩549,581 | ₩568,093 | ₩548,846 | ₩567,331 | +3.23% | 461.2만 |
|---|
| 2026.09.17 | ₩554,389 | ₩559,438 | ₩545,908 | ₩546,883 | -1.35% | 260.3만 |
|---|
| 2026.09.16 | ₩531,109 | ₩538,682 | ₩525,700 | ₩531,310 | +0.04% | 181.1만 |
|---|
| 2026.09.15 | ₩532,645 | ₩534,609 | ₩520,090 | ₩524,097 | -1.60% | 268.9만 |
|---|
| 2026.09.14 | ₩524,912 | ₩535,130 | ₩516,885 | ₩525,112 | +0.04% | 318.8만 |
|---|
| 2026.09.11 | ₩554,817 | ₩570,497 | ₩552,947 | ₩568,133 | +2.40% | 163.1만 |
|---|
| 2026.09.10 | ₩547,604 | ₩553,441 | ₩541,861 | ₩546,469 | -0.21% | 152.9만 |
|---|
| 2026.09.09 | ₩561,027 | ₩566,610 | ₩554,496 | ₩554,576 | -1.15% | 177.5만 |
|---|
| 2026.09.08 | ₩565,875 | ₩574,651 | ₩560,293 | ₩563,805 | -0.37% | 203.5만 |
|---|
| 2026.09.04 | ₩535,450 | ₩549,260 | ₩534,315 | ₩548,739 | +2.48% | 189만 |
|---|
| 2026.09.03 | ₩520,932 | ₩531,403 | ₩513,906 | ₩530,401 | +1.82% | 147.7만 |
|---|
| 2026.09.02 | ₩522,601 | ₩527,423 | ₩515,549 | ₩522,027 | -0.11% | 163.1만 |
|---|
| 2026.09.01 | ₩531,563 | ₩535,584 | ₩516,885 | ₩521,840 | -1.83% | 202.2만 |
|---|
| 2026.08.31 | ₩538,255 | ₩543,571 | ₩533,914 | ₩536,759 | -0.28% | 216.6만 |
|---|
| 2026.08.28 | ₩557,621 | ₩559,665 | ₩537,333 | ₩537,961 | -3.53% | 182.3만 |
|---|
| 2026.08.27 | ₩571,138 | ₩571,592 | ₩554,563 | ₩555,671 | -2.71% | 162.2만 |
|---|
| 2026.08.26 | ₩550,235 | ₩562,203 | ₩547,310 | ₩560,212 | +1.81% | 179.3만 |
|---|
| 2026.08.25 | ₩558,730 | ₩560,947 | ₩544,225 | ₩546,536 | -2.18% | 152.1만 |
|---|
| 2026.08.24 | ₩554,590 | ₩558,276 | ₩543,531 | ₩545,828 | -1.58% | 157.3만 |
|---|
| 2026.08.21 | ₩560,293 | ₩565,648 | ₩555,898 | ₩559,892 | -0.07% | 174.9만 |
|---|
| 2026.08.20 | ₩563,698 | ₩568,199 | ₩554,483 | ₩554,670 | -1.60% | 168.4만 |
|---|
| 2026.08.19 | ₩581,155 | ₩583,599 | ₩557,247 | ₩567,198 | -2.40% | 174.9만 |
|---|
| 2026.08.18 | ₩593,269 | ₩594,204 | ₩572,847 | ₩576,093 | -2.90% | 212.1만 |
|---|
| 2026.08.17 | ₩612,996 | ₩612,996 | ₩599,693 | ₩608,241 | -0.78% | 160.5만 |
|---|
| 2026.08.14 | ₩606,051 | ₩609,938 | ₩599,707 | ₩603,046 | -0.50% | 140.1만 |
|---|
| 2026.08.13 | ₩613,464 | ₩613,557 | ₩604,368 | ₩605,477 | -1.30% | 156.5만 |
|---|
| 2026.08.12 | ₩635,782 | ₩638,426 | ₩613,090 | ₩614,332 | -3.37% | 166.3만 |
|---|
| 2026.08.11 | ₩596,982 | ₩619,394 | ₩596,354 | ₩613,437 | +2.76% | 184만 |
|---|
| 2026.08.10 | ₩606,238 | ₩606,278 | ₩593,109 | ₩594,297 | -1.97% | 139.5만 |
|---|
| 2026.08.07 | ₩603,393 | ₩608,802 | ₩593,750 | ₩599,266 | -0.68% | 172.2만 |
|---|
| 2026.08.06 | ₩594,284 | ₩611,420 | ₩590,344 | ₩598,612 | +0.73% | 175.4만 |
|---|
| 2026.08.05 | ₩594,618 | ₩605,704 | ₩592,575 | ₩597,396 | +0.47% | 217.8만 |
|---|
| 2026.08.04 | ₩602,752 | ₩603,647 | ₩580,060 | ₩594,044 | -1.44% | 302.8만 |
|---|
| 2026.08.03 | ₩552,867 | ₩586,017 | ₩547,805 | ₩585,309 | +5.87% | 363.5만 |
|---|
| 2026.07.31 | ₩560,960 | ₩560,960 | ₩526,782 | ₩554,549 | -1.14% | 455.1만 |
|---|
| 2026.07.30 | ₩509,539 | ₩520,077 | ₩505,639 | ₩516,738 | +1.41% | 389.7만 |
|---|
| 2026.07.29 | ₩510,474 | ₩516,244 | ₩478,326 | ₩483,334 | -5.32% | 451.4만 |
|---|
| 2026.07.28 | ₩511,903 | ₩518,982 | ₩501,859 | ₩515,897 | +0.78% | 296.4만 |
|---|
| 2026.07.27 | ₩539,590 | ₩544,479 | ₩517,553 | ₩532,432 | -1.33% | 213.9만 |
|---|
| 2026.07.24 | ₩547,377 | ₩554,175 | ₩535,410 | ₩539,684 | -1.41% | 156.4만 |
|---|
| 2026.07.23 | ₩537,841 | ₩557,528 | ₩537,841 | ₩554,456 | +3.09% | 182.8만 |
|---|
| 2026.07.22 | ₩531,644 | ₩550,917 | ₩531,390 | ₩543,477 | +2.23% | 177.1만 |
|---|
| 2026.07.21 | ₩548,112 | ₩550,556 | ₩536,786 | ₩538,188 | -1.81% | 188.4만 |
|---|
| 2026.07.20 | ₩545,213 | ₩552,225 | ₩533,273 | ₩536,131 | -1.67% | 165.1만 |
|---|
| 2026.07.17 | ₩514,828 | ₩540,539 | ₩510,207 | ₩534,235 | +3.77% | 265만 |
|---|
| 2026.07.16 | ₩536,639 | ₩543,090 | ₩522,054 | ₩529,266 | -1.37% | 323.9만 |
|---|
| 2026.07.15 | ₩559,625 | ₩559,625 | ₩536,198 | ₩551,424 | -1.47% | 194.6만 |
|---|
| 2026.07.14 | ₩549,474 | ₩556,954 | ₩544,265 | ₩554,977 | +1.00% | 191.8만 |
|---|
| 2026.07.13 | ₩538,402 | ₩543,905 | ₩530,375 | ₩538,055 | -0.06% | 168.3만 |
|---|
| 2026.07.10 | ₩538,282 | ₩549,835 | ₩536,706 | ₩543,971 | +1.06% | 140.4만 |
|---|
| 2026.07.09 | ₩549,674 | ₩554,095 | ₩539,123 | ₩542,035 | -1.39% | 170.6만 |
|---|
| 2026.07.08 | ₩523,055 | ₩536,398 | ₩521,827 | ₩533,660 | +2.03% | 175.4만 |
|---|
| 2026.07.07 | ₩539,657 | ₩542,262 | ₩518,354 | ₩528,478 | -2.07% | 233만 |
|---|
| 2026.07.06 | ₩541,714 | ₩561,294 | ₩540,125 | ₩552,172 | +1.93% | 176.5만 |
|---|
| 2026.07.02 | ₩545,961 | ₩553,935 | ₩523,964 | ₩532,271 | -2.51% | 260.2만 |
|---|
| 2026.07.01 | ₩560,947 | ₩565,568 | ₩540,579 | ₩550,689 | -1.83% | 238만 |
|---|
| 2026.06.30 | ₩548,940 | ₩571,552 | ₩547,511 | ₩569,134 | +3.68% | 253.8만 |
|---|
| 2026.06.29 | ₩539,671 | ₩549,928 | ₩536,024 | ₩545,280 | +1.04% | 220.1만 |
|---|
| 2026.06.26 | ₩548,339 | ₩551,798 | ₩531,737 | ₩537,827 | -1.92% | 527.3만 |
|---|
| 2026.06.25 | ₩554,162 | ₩568,974 | ₩552,907 | ₩560,787 | +1.20% | 189.6만 |
|---|
| 2026.06.24 | ₩540,939 | ₩551,250 | ₩534,929 | ₩540,378 | -0.10% | 239.7만 |
|---|
| 2026.06.23 | ₩563,031 | ₩563,031 | ₩541,300 | ₩541,300 | -3.86% | 245.9만 |
|---|
| 2026.06.22 | ₩570,283 | ₩583,319 | ₩564,446 | ₩582,036 | +2.06% | 257.2만 |
|---|
| 2026.06.18 | ₩562,082 | ₩568,867 | ₩553,922 | ₩563,324 | +0.22% | 371.6만 |
|---|
| 2026.06.17 | ₩553,134 | ₩559,852 | ₩544,933 | ₩547,123 | -1.09% | 224.3만 |
|---|
| 2026.06.16 | ₩546,643 | ₩555,110 | ₩543,905 | ₩544,546 | -0.38% | 178.9만 |
|---|
| 2026.06.15 | ₩538,362 | ₩550,329 | ₩538,188 | ₩543,677 | +0.99% | 233.7만 |
|---|
| 2026.06.12 | ₩529,640 | ₩533,086 | ₩518,675 | ₩522,748 | -1.30% | 217.5만 |
|---|
| 2026.06.11 | ₩510,207 | ₩529,146 | ₩504,944 | ₩525,753 | +3.05% | 264만 |
|---|
| 2026.06.10 | ₩528,304 | ₩534,021 | ₩500,911 | ₩501,472 | -5.08% | 355.6만 |
|---|
| 2026.06.09 | ₩543,597 | ₩551,945 | ₩516,377 | ₩536,545 | -1.30% | 233.6만 |
|---|
| 2026.06.08 | ₩534,422 | ₩542,943 | ₩531,710 | ₩538,442 | +0.75% | 210.1만 |
|---|
| 2026.06.05 | ₩545,668 | ₩548,419 | ₩525,126 | ₩528,825 | -3.09% | 253.8만 |
|---|
| 2026.06.04 | ₩556,606 | ₩563,057 | ₩545,948 | ₩559,104 | +0.45% | 186만 |
|---|
| 2026.06.03 | ₩560,960 | ₩569,762 | ₩553,828 | ₩562,576 | +0.29% | 218.2만 |
|---|
| 2026.06.02 | ₩541,741 | ₩560,533 | ₩540,592 | ₩557,782 | +2.96% | 207.5만 |
|---|
| 2026.06.01 | ₩529,012 | ₩539,898 | ₩525,700 | ₩534,355 | +1.01% | 233.9만 |
|---|
| 2026.05.29 | ₩537,440 | ₩539,964 | ₩530,909 | ₩535,049 | -0.44% | 332.1만 |
|---|
| 2026.05.28 | ₩538,522 | ₩542,903 | ₩519,556 | ₩536,839 | -0.31% | 231.8만 |
|---|
| 2026.05.27 | ₩537,881 | ₩543,370 | ₩527,971 | ₩542,756 | +0.91% | 284.6만 |
|---|
| 2026.05.26 | ₩534,342 | ₩547,137 | ₩531,577 | ₩538,428 | +0.76% | 285.5만 |
|---|
| 2026.05.22 | ₩514,681 | ₩527,850 | ₩508,284 | ₩522,695 | +1.56% | 235.4만 |
|---|
| 2026.05.21 | ₩507,536 | ₩514,147 | ₩503,796 | ₩509,552 | +0.40% | 193.4만 |
|---|
| 2026.05.20 | ₩499,215 | ₩510,821 | ₩496,129 | ₩507,122 | +1.58% | 268.5만 |
|---|
| 2026.05.19 | ₩497,398 | ₩503,756 | ₩491,027 | ₩496,690 | -0.14% | 295.2만 |
|---|
| 2026.05.18 | ₩531,857 | ₩531,857 | ₩501,605 | ₩510,033 | -4.10% | 286.3만 |
|---|
| 2026.05.15 | ₩533,340 | ₩537,080 | ₩528,037 | ₩533,500 | +0.03% | 325.3만 |
|---|
| 2026.05.14 | ₩547,591 | ₩547,591 | ₩538,362 | ₩545,067 | -0.46% | 201.2만 |
|---|
| 2026.05.13 | ₩542,489 | ₩547,070 | ₩534,996 | ₩543,517 | +0.19% | 231.7만 |
|---|
| 2026.05.12 | ₩554,923 | ₩555,591 | ₩529,159 | ₩536,291 | -3.36% | 295.3만 |
|---|
| 2026.05.11 | ₩536,973 | ₩562,136 | ₩529,493 | ₩559,625 | +4.22% | 372.5만 |
|---|
| 2026.05.08 | ₩534,996 | ₩543,397 | ₩532,912 | ₩536,265 | +0.24% | 238.7만 |
|---|
| 2026.05.07 | ₩559,625 | ₩560,827 | ₩529,186 | ₩533,113 | -4.74% | 359만 |
|---|
| 2026.05.06 | ₩566,263 | ₩566,263 | ₩546,295 | ₩562,817 | -0.61% | 329만 |
|---|
| 2026.05.05 | ₩531,270 | ₩555,524 | ₩518,568 | ₩548,753 | +3.29% | 687.7만 |
|---|
| 2026.05.04 | ₩569,281 | ₩580,661 | ₩563,538 | ₩564,219 | -0.89% | 329.9만 |
|---|
| 2026.05.01 | ₩580,995 | ₩581,569 | ₩564,754 | ₩568,373 | -2.17% | 247.8만 |
|---|
| 2026.04.30 | ₩557,835 | ₩580,060 | ₩557,822 | ₩578,337 | +3.68% | 325.1만 |
|---|
| 2026.04.29 | ₩556,767 | ₩559,131 | ₩544,078 | ₩548,633 | -1.46% | 193.3만 |
|---|
| 2026.04.28 | ₩544,933 | ₩556,166 | ₩536,452 | ₩551,705 | +1.24% | 248.4만 |
|---|
| 2026.04.27 | ₩568,173 | ₩569,482 | ₩553,214 | ₩556,646 | -2.03% | 246.4만 |
|---|
| 2026.04.24 | ₩574,383 | ₩577,442 | ₩563,672 | ₩566,196 | -1.43% | 249만 |
|---|
| 2026.04.23 | ₩557,261 | ₩573,395 | ₩555,965 | ₩566,971 | +1.74% | 291.2만 |
|---|
| 2026.04.22 | ₩557,368 | ₩560,253 | ₩550,129 | ₩552,773 | -0.82% | 268.3만 |
|---|
| 2026.04.21 | ₩548,432 | ₩558,797 | ₩546,442 | ₩547,204 | -0.22% | 202.2만 |
|---|
| 2026.04.20 | ₩543,597 | ₩547,150 | ₩539,484 | ₩544,359 | +0.14% | 241.6만 |
|---|
| 2026.04.17 | ₩527,917 | ₩548,820 | ₩526,608 | ₩542,542 | +2.77% | 262.5만 |
|---|
| 2026.04.16 | ₩526,248 | ₩528,852 | ₩517,766 | ₩524,538 | -0.32% | 181.6만 |
|---|
| 2026.04.15 | ₩534,836 | ₩536,038 | ₩520,090 | ₩527,650 | -1.34% | 226.7만 |
|---|
| 2026.04.14 | ₩537,934 | ₩544,706 | ₩530,896 | ₩536,786 | -0.21% | 182.6만 |
|---|
| 2026.04.13 | ₩539,390 | ₩540,592 | ₩527,810 | ₩538,736 | -0.12% | 181.9만 |
|---|
| 2026.04.10 | ₩539,884 | ₩543,611 | ₩535,717 | ₩538,255 | -0.30% | 221.9만 |
|---|
| 2026.04.09 | ₩515,549 | ₩535,731 | ₩515,162 | ₩534,836 | +3.74% | 213.4만 |
|---|
| 2026.04.08 | ₩518,888 | ₩522,187 | ₩509,098 | ₩514,988 | -0.75% | 225.5만 |
|---|
| 2026.04.07 | ₩484,830 | ₩492,991 | ₩480,436 | ₩492,643 | +1.61% | 218.5만 |
|---|
| 2026.04.06 | ₩482,159 | ₩486,446 | ₩476,910 | ₩486,019 | +0.80% | 136.1만 |
|---|
| 2026.04.02 | ₩473,237 | ₩488,824 | ₩469,657 | ₩482,292 | +1.91% | 142.5만 |
|---|
| 2026.04.01 | ₩483,575 | ₩492,082 | ₩483,147 | ₩488,249 | +0.97% | 198.1만 |
|---|
| 2026.03.31 | ₩463,847 | ₩479,862 | ₩462,258 | ₩477,711 | +2.99% | 217.5만 |
|---|
| 2026.03.30 | ₩480,676 | ₩486,059 | ₩456,782 | ₩458,826 | -4.55% | 323.9만 |
|---|
| 2026.03.27 | ₩476,255 | ₩485,257 | ₩474,866 | ₩477,297 | +0.22% | 215.2만 |
|---|
| 2026.03.26 | ₩495,181 | ₩498,694 | ₩476,376 | ₩476,950 | -3.68% | 203.7만 |
|---|
| 2026.03.25 | ₩505,492 | ₩508,137 | ₩497,879 | ₩500,857 | -0.92% | 252.7만 |
|---|
| 2026.03.24 | ₩480,396 | ₩502,100 | ₩476,336 | ₩499,655 | +4.01% | 266.6만 |
|---|
| 2026.03.23 | ₩484,416 | ₩495,475 | ₩480,236 | ₩480,476 | -0.81% | 261.8만 |
|---|
| 2026.03.20 | ₩482,813 | ₩490,239 | ₩472,342 | ₩476,549 | -1.30% | 421.9만 |
|---|
| 2026.03.19 | ₩472,649 | ₩484,817 | ₩465,931 | ₩481,130 | +1.79% | 214.5만 |
|---|
| 2026.03.18 | ₩487,501 | ₩494,687 | ₩480,609 | ₩481,544 | -1.22% | 224만 |
|---|
| 2026.03.17 | ₩488,476 | ₩489,678 | ₩474,492 | ₩486,099 | -0.49% | 194.2만 |
|---|
| 2026.03.16 | ₩482,119 | ₩491,508 | ₩479,968 | ₩482,212 | +0.02% | 349.4만 |
|---|
| 2026.03.13 | ₩469,070 | ₩482,145 | ₩462,125 | ₩474,679 | +1.20% | 358.2만 |
|---|
| 2026.03.12 | ₩470,365 | ₩474,319 | ₩461,377 | ₩465,651 | -1.00% | 242.9만 |
|---|
| 2026.03.11 | ₩482,172 | ₩484,790 | ₩474,679 | ₩475,200 | -1.45% | 280.7만 |
|---|
| 2026.03.10 | ₩472,369 | ₩491,896 | ₩469,577 | ₩482,239 | +2.09% | 364.6만 |
|---|
| 2026.03.09 | ₩458,545 | ₩474,893 | ₩451,773 | ₩472,636 | +3.07% | 340.9만 |
|---|
| 2026.03.06 | ₩462,525 | ₩472,609 | ₩454,992 | ₩464,462 | +0.42% | 379.5만 |
|---|
| 2026.03.05 | ₩469,177 | ₩475,881 | ₩461,817 | ₩473,865 | +1.00% | 322만 |
|---|
| 2026.03.04 | ₩478,045 | ₩482,145 | ₩469,217 | ₩473,424 | -0.97% | 179.3만 |
|---|
| 2026.03.03 | ₩484,576 | ₩488,610 | ₩468,469 | ₩474,893 | -2.00% | 286.4만 |
|---|
| 2026.03.02 | ₩493,966 | ₩504,958 | ₩491,001 | ₩504,063 | +2.04% | 182.8만 |
|---|
| 2026.02.27 | ₩489,879 | ₩502,807 | ₩487,902 | ₩502,086 | +2.49% | 216.9만 |
|---|
| 2026.02.26 | ₩498,387 | ₩500,484 | ₩481,170 | ₩500,310 | +0.39% | 223.1만 |
|---|
| 2026.02.25 | ₩499,762 | ₩503,609 | ₩492,643 | ₩498,894 | -0.17% | 230만 |
|---|
| 2026.02.24 | ₩486,166 | ₩504,530 | ₩485,057 | ₩500,270 | +2.90% | 238.7만 |
|---|
| 2026.02.23 | ₩490,333 | ₩492,283 | ₩480,609 | ₩483,561 | -1.38% | 292.1만 |
|---|
| 2026.02.20 | ₩501,085 | ₩505,532 | ₩494,206 | ₩498,694 | -0.48% | 260만 |
|---|
| 2026.02.19 | ₩506,200 | ₩511,409 | ₩501,846 | ₩503,956 | -0.44% | 227.7만 |
|---|
| 2026.02.18 | ₩526,087 | ₩530,241 | ₩506,227 | ₩508,043 | -3.43% | 274만 |
|---|
| 2026.02.17 | ₩516,591 | ₩525,206 | ₩513,359 | ₩522,882 | +1.22% | 209.5만 |
|---|
| 2026.02.13 | ₩523,844 | ₩526,902 | ₩514,548 | ₩519,890 | -0.75% | 225.4만 |
|---|
| 2026.02.12 | ₩534,248 | ₩545,534 | ₩518,902 | ₩521,333 | -2.42% | 460.4만 |
|---|
| 2026.02.11 | ₩526,234 | ₩535,584 | ₩521,693 | ₩529,026 | +0.53% | 382.7만 |
|---|
| 2026.02.10 | ₩506,133 | ₩510,474 | ₩501,565 | ₩504,156 | -0.39% | 179.5만 |
|---|
| 2026.02.09 | ₩498,186 | ₩508,230 | ₩495,194 | ₩503,609 | +1.09% | 280.9만 |
|---|
| 2026.02.06 | ₩479,902 | ₩500,724 | ₩477,738 | ₩499,281 | +4.04% | 310.6만 |
|---|
| 2026.02.05 | ₩481,865 | ₩483,775 | ₩471,941 | ₩473,704 | -1.69% | 330.3만 |
|---|
| 2026.02.04 | ₩488,303 | ₩503,689 | ₩474,145 | ₩487,501 | -0.16% | 513.2만 |
|---|
| 2026.02.03 | ₩466,813 | ₩502,046 | ₩460,308 | ₩484,202 | +3.73% | 585.3만 |
|---|
| 2026.02.02 | ₩469,043 | ₩482,600 | ₩467,934 | ₩480,075 | +2.35% | 386.8만 |
|---|
| 2026.01.30 | ₩468,616 | ₩474,693 | ₩463,500 | ₩469,364 | +0.16% | 426.1만 |
|---|
| 2026.01.29 | ₩474,386 | ₩481,665 | ₩467,948 | ₩473,304 | -0.23% | 406.5만 |
|---|
| 2026.01.28 | ₩455,500 | ₩466,439 | ₩454,111 | ₩463,888 | +1.84% | 307.3만 |
|---|
| 2026.01.27 | ₩444,361 | ₩456,729 | ₩439,726 | ₩455,700 | +2.55% | 281.5만 |
|---|
| 2026.01.26 | ₩442,384 | ₩445,603 | ₩437,416 | ₩443,800 | +0.32% | 281.3만 |
|---|
| 2026.01.23 | ₩448,261 | ₩449,797 | ₩441,663 | ₩442,384 | -1.31% | 223.5만 |
|---|
| 2026.01.22 | ₩456,942 | ₩458,118 | ₩442,905 | ₩446,151 | -2.36% | 254.9만 |
|---|
| 2026.01.21 | ₩454,124 | ₩457,570 | ₩446,685 | ₩451,386 | -0.60% | 342.6만 |
|---|
| 2026.01.20 | ₩451,146 | ₩460,388 | ₩449,436 | ₩450,892 | -0.06% | 287만 |
|---|
| 2026.01.16 | ₩458,719 | ₩466,933 | ₩454,872 | ₩459,119 | +0.09% | 376.9만 |
|---|
| 2026.01.15 | ₩449,463 | ₩455,633 | ₩444,147 | ₩445,376 | -0.91% | 212.8만 |
|---|
| 2026.01.14 | ₩442,184 | ₩446,725 | ₩438,391 | ₩442,277 | +0.02% | 214.8만 |
|---|
| 2026.01.13 | ₩440,581 | ₩446,097 | ₩440,434 | ₩443,933 | +0.76% | 252.5만 |
|---|
| 2026.01.12 | ₩431,525 | ₩440,982 | ₩431,525 | ₩439,553 | +1.86% | 216.7만 |
|---|
| 2026.01.09 | ₩430,270 | ₩434,370 | ₩428,454 | ₩433,422 | +0.73% | 269만 |
|---|
| 2026.01.08 | ₩427,545 | ₩428,547 | ₩421,762 | ₩428,173 | +0.15% | 458.2만 |
|---|
| 2026.01.07 | ₩444,761 | ₩445,122 | ₩428,160 | ₩430,965 | -3.10% | 316.6만 |
|---|
| 2026.01.06 | ₩430,510 | ₩444,855 | ₩421,735 | ₩444,721 | +3.30% | 324.7만 |
|---|
| 2026.01.05 | ₩433,288 | ₩442,010 | ₩429,976 | ₩430,417 | -0.66% | 338.2만 |
|---|
| 2026.01.02 | ₩431,686 | ₩438,364 | ₩429,028 | ₩437,162 | +1.27% | 256만 |
|---|
| 2025.12.31 | ₩430,070 | ₩430,070 | ₩424,901 | ₩425,408 | -1.08% | 155.4만 |
|---|
| 2025.12.30 | ₩429,375 | ₩430,444 | ₩427,465 | ₩428,547 | -0.19% | 172.7만 |
|---|
| 2025.12.29 | ₩430,524 | ₩434,651 | ₩428,293 | ₩429,335 | -0.28% | 194.9만 |
|---|
| 2025.12.26 | ₩431,779 | ₩432,113 | ₩429,161 | ₩430,297 | -0.34% | 110.1만 |
|---|
| 2025.12.24 | ₩431,966 | ₩432,834 | ₩428,934 | ₩432,300 | +0.08% | 76.7만 |
|---|
| 2025.12.23 | ₩426,944 | ₩433,021 | ₩426,330 | ₩431,151 | +0.99% | 219.7만 |
|---|
| 2025.12.22 | ₩430,884 | ₩431,098 | ₩425,088 | ₩427,919 | -0.69% | 208만 |
|---|
| 2025.12.19 | ₩421,629 | ₩428,347 | ₩421,321 | ₩424,460 | +0.67% | 735.7만 |
|---|
| 2025.12.18 | ₩430,123 | ₩431,512 | ₩419,385 | ₩421,989 | -1.89% | 382.7만 |
|---|
| 2025.12.17 | ₩439,753 | ₩442,250 | ₩416,607 | ₩421,816 | -4.08% | 769.4만 |
|---|
| 2025.12.16 | ₩445,055 | ₩446,511 | ₩436,360 | ₩440,661 | -0.99% | 252.7만 |
|---|
| 2025.12.15 | ₩446,765 | ₩448,822 | ₩443,052 | ₩445,042 | -0.39% | 256.9만 |
|---|
| 2025.12.12 | ₩466,358 | ₩467,440 | ₩439,953 | ₩443,399 | -4.92% | 392.2만 |
|---|
| 2025.12.11 | ₩468,148 | ₩468,990 | ₩456,194 | ₩467,948 | -0.04% | 240.6만 |
|---|
| 2025.12.10 | ₩459,280 | ₩473,304 | ₩457,063 | ₩472,075 | +2.79% | 255.4만 |
|---|
| 2025.12.09 | ₩459,573 | ₩465,651 | ₩456,181 | ₩456,462 | -0.68% | 215만 |
|---|
| 2025.12.08 | ₩450,705 | ₩461,710 | ₩448,942 | ₩458,639 | +1.76% | 373.4만 |
|---|
| 2025.12.05 | ₩452,628 | ₩456,007 | ₩448,768 | ₩450,985 | -0.36% | 184.5만 |
|---|
| 2025.12.04 | ₩448,074 | ₩455,313 | ₩444,094 | ₩452,682 | +1.03% | 235.2만 |
|---|
| 2025.12.03 | ₩441,422 | ₩449,035 | ₩432,167 | ₩448,194 | +1.53% | 307.9만 |
|---|
| 2025.12.02 | ₩458,785 | ₩459,159 | ₩444,601 | ₩444,908 | -3.02% | 385만 |
|---|
| 2025.12.01 | ₩457,650 | ₩459,306 | ₩451,974 | ₩453,723 | -0.86% | 224.9만 |
|---|
| 2025.11.28 | ₩459,988 | ₩464,649 | ₩456,301 | ₩461,978 | +0.43% | 93.5만 |
|---|
| 2025.11.26 | ₩452,174 | ₩460,255 | ₩450,344 | ₩456,368 | +0.93% | 247.5만 |
|---|
| 2025.11.25 | ₩440,741 | ₩452,869 | ₩433,689 | ₩449,636 | +2.02% | 396.9만 |
|---|
| 2025.11.24 | ₩447,072 | ₩448,288 | ₩439,780 | ₩441,329 | -1.28% | 367.3만 |
|---|
| 2025.11.21 | ₩439,472 | ₩443,720 | ₩427,666 | ₩443,038 | +0.81% | 439.7만 |
|---|
| 2025.11.20 | ₩475,988 | ₩477,858 | ₩436,681 | ₩438,337 | -7.91% | 455.1만 |
|---|
| 2025.11.19 | ₩454,071 | ₩462,418 | ₩452,348 | ₩461,657 | +1.67% | 265.1만 |
|---|
| 2025.11.18 | ₩454,552 | ₩458,118 | ₩447,566 | ₩451,827 | -0.60% | 315.8만 |
|---|
| 2025.11.17 | ₩470,085 | ₩472,128 | ₩453,897 | ₩457,784 | -2.62% | 302만 |
|---|
| 2025.11.14 | ₩467,467 | ₩482,159 | ₩463,460 | ₩470,659 | +0.68% | 338.5만 |
|---|
| 2025.11.13 | ₩490,293 | ₩492,149 | ₩470,632 | ₩472,903 | -3.55% | 276.2만 |
|---|
| 2025.11.12 | ₩491,522 | ₩496,851 | ₩489,331 | ₩493,378 | +0.38% | 196.2만 |
|---|
| 2025.11.11 | ₩503,836 | ₩507,536 | ₩489,839 | ₩491,388 | -2.47% | 310.3만 |
|---|
| 2025.11.10 | ₩508,764 | ₩510,955 | ₩497,385 | ₩506,961 | -0.35% | 180.2만 |
|---|
| 2025.11.07 | ₩495,582 | ₩502,287 | ₩486,433 | ₩499,215 | +0.73% | 260.5만 |
|---|
| 2025.11.06 | ₩512,972 | ₩516,364 | ₩499,322 | ₩504,063 | -1.74% | 223.6만 |
|---|
| 2025.11.05 | ₩504,343 | ₩526,421 | ₩503,075 | ₩514,801 | +2.07% | 307.6만 |
|---|
| 2025.11.04 | ₩481,665 | ₩511,048 | ₩470,272 | ₩504,490 | +4.74% | 755.1만 |
|---|
| 2025.11.03 | ₩514,361 | ₩517,406 | ₩505,198 | ₩516,311 | +0.38% | 325.5만 |
|---|
| 2025.10.31 | ₩515,576 | ₩525,687 | ₩506,494 | ₩509,619 | -1.16% | 240.7만 |
|---|
| 2025.10.30 | ₩513,533 | ₩521,039 | ₩506,547 | ₩511,663 | -0.36% | 311.3만 |
|---|
| 2025.10.29 | ₩503,368 | ₩520,892 | ₩502,567 | ₩517,887 | +2.88% | 224.5만 |
|---|
| 2025.10.28 | ₩507,349 | ₩508,951 | ₩498,761 | ₩502,206 | -1.01% | 155.1만 |
|---|
| 2025.10.27 | ₩508,871 | ₩508,871 | ₩502,901 | ₩507,188 | -0.33% | 177.2만 |
|---|
| 2025.10.24 | ₩506,387 | ₩509,285 | ₩502,353 | ₩502,580 | -0.75% | 165만 |
|---|
| 2025.10.23 | ₩482,640 | ₩499,281 | ₩482,640 | ₩497,385 | +3.06% | 160.2만 |
|---|
| 2025.10.22 | ₩504,985 | ₩506,975 | ₩472,222 | ₩481,625 | -4.63% | 402.9만 |
|---|
| 2025.10.21 | ₩504,384 | ₩505,479 | ₩496,103 | ₩498,801 | -1.11% | 233.5만 |
|---|
| 2025.10.20 | ₩501,686 | ₩506,227 | ₩500,323 | ₩504,450 | +0.55% | 133.1만 |
|---|
| 2025.10.17 | ₩498,720 | ₩506,213 | ₩494,527 | ₩498,587 | -0.03% | 173.3만 |
|---|
| 2025.10.16 | ₩515,402 | ₩516,444 | ₩497,051 | ₩501,646 | -2.67% | 159.7만 |
|---|
| 2025.10.15 | ₩507,188 | ₩515,496 | ₩501,392 | ₩509,833 | +0.52% | 158.9만 |
|---|
| 2025.10.14 | ₩492,483 | ₩506,400 | ₩486,646 | ₩499,989 | +1.52% | 166.9만 |
|---|
| 2025.10.13 | ₩500,497 | ₩506,454 | ₩497,959 | ₩501,352 | +0.17% | 209만 |
|---|
| 2025.10.10 | ₩506,681 | ₩517,713 | ₩492,951 | ₩492,951 | -2.71% | 216.5만 |
|---|