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 | ₩567,455 | ₩575,450 | ₩560,608 | ₩573,488 | +1.06% | 163.3만 |
| 2026.10.08 | ₩569,684 | ₩585,982 | ₩562,503 | ₩566,627 | -0.54% | 253.5만 |
| 2026.10.07 | ₩580,763 | ₩586,649 | ₩565,720 | ₩575,731 | -0.87% | 173만 |
| 2026.10.06 | ₩582,498 | ₩596,286 | ₩579,321 | ₩594,097 | +1.99% | 159.3만 |
| 2026.10.05 | ₩582,605 | ₩586,983 | ₩575,797 | ₩577,426 | -0.89% | 142.7만 |
| 2026.10.02 | ₩596,059 | ₩603,321 | ₩578,827 | ₩582,111 | -2.34% | 209.4만 |
| 2026.10.01 | ₩573,462 | ₩586,823 | ₩564,612 | ₩583,673 | +1.78% | 160.6만 |
| 2026.09.30 | ₩579,295 | ₩580,296 | ₩571,286 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩573,568 |
| -0.99% |
| 186.2만 |
| 2026.09.29 | ₩582,792 | ₩583,366 | ₩574,703 | ₩578,320 | -0.77% | 195.7만 |
|---|
| 2026.09.28 | ₩584,247 | ₩589,893 | ₩565,720 | ₩575,837 | -1.44% | 236.7만 |
|---|
| 2026.09.25 | ₩593,176 | ₩597,087 | ₩582,204 | ₩587,277 | -0.99% | 141.7만 |
|---|
| 2026.09.24 | ₩573,101 | ₩589,145 | ₩571,232 | ₩587,303 | +2.48% | 136.2만 |
|---|
| 2026.09.23 | ₩590,720 | ₩591,962 | ₩582,098 | ₩585,648 | -0.86% | 178.7만 |
|---|
| 2026.09.22 | ₩580,189 | ₩592,162 | ₩578,200 | ₩590,627 | +1.80% | 187.5만 |
|---|
| 2026.09.21 | ₩574,236 | ₩584,981 | ₩568,696 | ₩581,203 | +1.21% | 219.5만 |
|---|
| 2026.09.18 | ₩549,235 | ₩567,735 | ₩548,501 | ₩566,974 | +3.23% | 461.2만 |
|---|
| 2026.09.17 | ₩554,040 | ₩559,086 | ₩545,565 | ₩546,539 | -1.35% | 260.3만 |
|---|
| 2026.09.16 | ₩530,775 | ₩538,343 | ₩525,369 | ₩530,975 | +0.04% | 181.1만 |
|---|
| 2026.09.15 | ₩532,310 | ₩534,272 | ₩519,763 | ₩523,768 | -1.60% | 268.9만 |
|---|
| 2026.09.14 | ₩524,582 | ₩534,793 | ₩516,560 | ₩524,782 | +0.04% | 318.8만 |
|---|
| 2026.09.11 | ₩554,468 | ₩570,138 | ₩552,599 | ₩567,775 | +2.40% | 163.1만 |
|---|
| 2026.09.10 | ₩547,260 | ₩553,093 | ₩541,520 | ₩546,125 | -0.21% | 152.9만 |
|---|
| 2026.09.09 | ₩560,674 | ₩566,254 | ₩554,147 | ₩554,227 | -1.15% | 177.5만 |
|---|
| 2026.09.08 | ₩565,520 | ₩574,289 | ₩559,940 | ₩563,451 | -0.37% | 203.5만 |
|---|
| 2026.09.04 | ₩535,113 | ₩548,915 | ₩533,979 | ₩548,394 | +2.48% | 189만 |
|---|
| 2026.09.03 | ₩520,604 | ₩531,069 | ₩513,583 | ₩530,068 | +1.82% | 147.7만 |
|---|
| 2026.09.02 | ₩522,273 | ₩527,091 | ₩515,225 | ₩521,699 | -0.11% | 163.1만 |
|---|
| 2026.09.01 | ₩531,229 | ₩535,247 | ₩516,560 | ₩521,512 | -1.83% | 202.2만 |
|---|
| 2026.08.31 | ₩537,916 | ₩543,229 | ₩533,578 | ₩536,421 | -0.28% | 216.6만 |
|---|
| 2026.08.28 | ₩557,271 | ₩559,313 | ₩536,995 | ₩537,623 | -3.53% | 182.3만 |
|---|
| 2026.08.27 | ₩570,779 | ₩571,232 | ₩554,214 | ₩555,322 | -2.71% | 162.2만 |
|---|
| 2026.08.26 | ₩549,889 | ₩561,849 | ₩546,966 | ₩559,860 | +1.81% | 179.3만 |
|---|
| 2026.08.25 | ₩558,378 | ₩560,594 | ₩543,883 | ₩546,192 | -2.18% | 152.1만 |
|---|
| 2026.08.24 | ₩554,241 | ₩557,925 | ₩543,189 | ₩545,485 | -1.58% | 157.3만 |
|---|
| 2026.08.21 | ₩559,940 | ₩565,293 | ₩555,549 | ₩559,540 | -0.07% | 174.9만 |
|---|
| 2026.08.20 | ₩563,344 | ₩567,842 | ₩554,134 | ₩554,321 | -1.60% | 168.4만 |
|---|
| 2026.08.19 | ₩580,789 | ₩583,232 | ₩556,897 | ₩566,841 | -2.40% | 174.9만 |
|---|
| 2026.08.18 | ₩592,896 | ₩593,830 | ₩572,487 | ₩575,731 | -2.90% | 212.1만 |
|---|
| 2026.08.17 | ₩612,611 | ₩612,611 | ₩599,316 | ₩607,859 | -0.78% | 160.5만 |
|---|
| 2026.08.14 | ₩605,670 | ₩609,554 | ₩599,330 | ₩602,667 | -0.50% | 140.1만 |
|---|
| 2026.08.13 | ₩613,078 | ₩613,171 | ₩603,988 | ₩605,096 | -1.30% | 156.5만 |
|---|
| 2026.08.12 | ₩635,382 | ₩638,025 | ₩612,704 | ₩613,945 | -3.37% | 166.3만 |
|---|
| 2026.08.11 | ₩596,607 | ₩619,004 | ₩595,979 | ₩613,051 | +2.76% | 184만 |
|---|
| 2026.08.10 | ₩605,857 | ₩605,897 | ₩592,736 | ₩593,924 | -1.97% | 139.5만 |
|---|
| 2026.08.07 | ₩603,014 | ₩608,419 | ₩593,376 | ₩598,889 | -0.68% | 172.2만 |
|---|
| 2026.08.06 | ₩593,910 | ₩611,036 | ₩589,973 | ₩598,235 | +0.73% | 175.4만 |
|---|
| 2026.08.05 | ₩594,244 | ₩605,323 | ₩592,202 | ₩597,020 | +0.47% | 217.8만 |
|---|
| 2026.08.04 | ₩602,373 | ₩603,267 | ₩579,695 | ₩593,670 | -1.44% | 302.8만 |
|---|
| 2026.08.03 | ₩552,519 | ₩585,648 | ₩547,460 | ₩584,941 | +5.87% | 363.5만 |
|---|
| 2026.07.31 | ₩560,608 | ₩560,608 | ₩526,451 | ₩554,201 | -1.14% | 455.1만 |
|---|
| 2026.07.30 | ₩509,219 | ₩519,750 | ₩505,321 | ₩516,413 | +1.41% | 389.7만 |
|---|
| 2026.07.29 | ₩510,153 | ₩515,919 | ₩478,025 | ₩483,030 | -5.32% | 451.4만 |
|---|
| 2026.07.28 | ₩511,581 | ₩518,655 | ₩501,544 | ₩515,572 | +0.78% | 296.4만 |
|---|
| 2026.07.27 | ₩539,251 | ₩544,136 | ₩517,227 | ₩532,097 | -1.33% | 213.9만 |
|---|
| 2026.07.24 | ₩547,033 | ₩553,827 | ₩535,073 | ₩539,345 | -1.41% | 156.4만 |
|---|
| 2026.07.23 | ₩537,503 | ₩557,177 | ₩537,503 | ₩554,107 | +3.09% | 182.8만 |
|---|
| 2026.07.22 | ₩531,309 | ₩550,570 | ₩531,056 | ₩543,135 | +2.23% | 177.1만 |
|---|
| 2026.07.21 | ₩547,767 | ₩550,210 | ₩536,448 | ₩537,850 | -1.81% | 188.4만 |
|---|
| 2026.07.20 | ₩544,871 | ₩551,878 | ₩532,938 | ₩535,794 | -1.67% | 165.1만 |
|---|
| 2026.07.17 | ₩514,504 | ₩540,199 | ₩509,886 | ₩533,899 | +3.77% | 265만 |
|---|
| 2026.07.16 | ₩536,301 | ₩542,748 | ₩521,725 | ₩528,933 | -1.37% | 323.9만 |
|---|
| 2026.07.15 | ₩559,273 | ₩559,273 | ₩535,861 | ₩551,077 | -1.47% | 194.6만 |
|---|
| 2026.07.14 | ₩549,128 | ₩556,603 | ₩543,923 | ₩554,628 | +1.00% | 191.8만 |
|---|
| 2026.07.13 | ₩538,063 | ₩543,562 | ₩530,041 | ₩537,716 | -0.06% | 168.3만 |
|---|
| 2026.07.10 | ₩537,943 | ₩549,489 | ₩536,368 | ₩543,629 | +1.06% | 140.4만 |
|---|
| 2026.07.09 | ₩549,329 | ₩553,747 | ₩538,784 | ₩541,694 | -1.39% | 170.6만 |
|---|
| 2026.07.08 | ₩522,727 | ₩536,061 | ₩521,499 | ₩533,325 | +2.03% | 175.4만 |
|---|
| 2026.07.07 | ₩539,318 | ₩541,921 | ₩518,028 | ₩528,146 | -2.07% | 233만 |
|---|
| 2026.07.06 | ₩541,373 | ₩560,941 | ₩539,785 | ₩551,825 | +1.93% | 176.5만 |
|---|
| 2026.07.02 | ₩545,618 | ₩553,587 | ₩523,634 | ₩531,937 | -2.51% | 260.2만 |
|---|
| 2026.07.01 | ₩560,594 | ₩565,213 | ₩540,239 | ₩550,343 | -1.83% | 238만 |
|---|
| 2026.06.30 | ₩548,595 | ₩571,192 | ₩547,166 | ₩568,776 | +3.68% | 253.8만 |
|---|
| 2026.06.29 | ₩539,331 | ₩549,582 | ₩535,687 | ₩544,937 | +1.04% | 220.1만 |
|---|
| 2026.06.26 | ₩547,994 | ₩551,451 | ₩531,403 | ₩537,489 | -1.92% | 527.3만 |
|---|
| 2026.06.25 | ₩553,814 | ₩568,616 | ₩552,559 | ₩560,434 | +1.20% | 189.6만 |
|---|
| 2026.06.24 | ₩540,599 | ₩550,904 | ₩534,593 | ₩540,039 | -0.10% | 239.7만 |
|---|
| 2026.06.23 | ₩562,676 | ₩562,676 | ₩540,960 | ₩540,960 | -3.86% | 245.9만 |
|---|
| 2026.06.22 | ₩569,924 | ₩582,952 | ₩564,091 | ₩581,670 | +2.06% | 257.2만 |
|---|
| 2026.06.18 | ₩561,729 | ₩568,510 | ₩553,573 | ₩562,970 | +0.22% | 371.6만 |
|---|
| 2026.06.17 | ₩552,786 | ₩559,500 | ₩544,590 | ₩546,779 | -1.09% | 224.3만 |
|---|
| 2026.06.16 | ₩546,299 | ₩554,761 | ₩543,562 | ₩544,203 | -0.38% | 178.9만 |
|---|
| 2026.06.15 | ₩538,023 | ₩549,983 | ₩537,850 | ₩543,336 | +0.99% | 233.7만 |
|---|
| 2026.06.12 | ₩529,307 | ₩532,751 | ₩518,348 | ₩522,420 | -1.30% | 217.5만 |
|---|
| 2026.06.11 | ₩509,886 | ₩528,813 | ₩504,627 | ₩525,423 | +3.05% | 264만 |
|---|
| 2026.06.10 | ₩527,972 | ₩533,685 | ₩500,596 | ₩501,156 | -5.08% | 355.6만 |
|---|
| 2026.06.09 | ₩543,255 | ₩551,598 | ₩516,053 | ₩536,208 | -1.30% | 233.6만 |
|---|
| 2026.06.08 | ₩534,086 | ₩542,601 | ₩531,376 | ₩538,103 | +0.75% | 210.1만 |
|---|
| 2026.06.05 | ₩545,324 | ₩548,074 | ₩524,795 | ₩528,493 | -3.09% | 253.8만 |
|---|
| 2026.06.04 | ₩556,256 | ₩562,703 | ₩545,605 | ₩558,752 | +0.45% | 186만 |
|---|
| 2026.06.03 | ₩560,608 | ₩569,404 | ₩553,480 | ₩562,223 | +0.29% | 218.2만 |
|---|
| 2026.06.02 | ₩541,400 | ₩560,180 | ₩540,252 | ₩557,431 | +2.96% | 207.5만 |
|---|
| 2026.06.01 | ₩528,680 | ₩539,558 | ₩525,369 | ₩534,019 | +1.01% | 233.9만 |
|---|
| 2026.05.29 | ₩537,102 | ₩539,625 | ₩530,575 | ₩534,713 | -0.44% | 332.1만 |
|---|
| 2026.05.28 | ₩538,183 | ₩542,561 | ₩519,229 | ₩536,501 | -0.31% | 231.8만 |
|---|
| 2026.05.27 | ₩537,543 | ₩543,029 | ₩527,639 | ₩542,415 | +0.91% | 284.6만 |
|---|
| 2026.05.26 | ₩534,005 | ₩546,793 | ₩531,242 | ₩538,090 | +0.76% | 285.5만 |
|---|
| 2026.05.22 | ₩514,357 | ₩527,518 | ₩507,964 | ₩522,366 | +1.56% | 235.4만 |
|---|
| 2026.05.21 | ₩507,216 | ₩513,824 | ₩503,479 | ₩509,232 | +0.40% | 193.4만 |
|---|
| 2026.05.20 | ₩498,901 | ₩510,500 | ₩495,817 | ₩506,803 | +1.58% | 268.5만 |
|---|
| 2026.05.19 | ₩497,085 | ₩503,439 | ₩490,719 | ₩496,378 | -0.14% | 295.2만 |
|---|
| 2026.05.18 | ₩531,523 | ₩531,523 | ₩501,290 | ₩509,712 | -4.10% | 286.3만 |
|---|
| 2026.05.15 | ₩533,004 | ₩536,742 | ₩527,705 | ₩533,165 | +0.03% | 325.3만 |
|---|
| 2026.05.14 | ₩547,246 | ₩547,246 | ₩538,023 | ₩544,724 | -0.46% | 201.2만 |
|---|
| 2026.05.13 | ₩542,148 | ₩546,726 | ₩534,659 | ₩543,175 | +0.19% | 231.7만 |
|---|
| 2026.05.12 | ₩554,574 | ₩555,242 | ₩528,826 | ₩535,954 | -3.36% | 295.3만 |
|---|
| 2026.05.11 | ₩536,635 | ₩561,782 | ₩529,160 | ₩559,273 | +4.22% | 372.5만 |
|---|
| 2026.05.08 | ₩534,659 | ₩543,055 | ₩532,577 | ₩535,928 | +0.24% | 238.7만 |
|---|
| 2026.05.07 | ₩559,273 | ₩560,474 | ₩528,853 | ₩532,777 | -4.74% | 359만 |
|---|
| 2026.05.06 | ₩565,907 | ₩565,907 | ₩545,952 | ₩562,463 | -0.61% | 329만 |
|---|
| 2026.05.05 | ₩530,935 | ₩555,175 | ₩518,242 | ₩548,408 | +3.29% | 687.7만 |
|---|
| 2026.05.04 | ₩568,923 | ₩580,296 | ₩563,184 | ₩563,864 | -0.89% | 329.9만 |
|---|
| 2026.05.01 | ₩580,629 | ₩581,203 | ₩564,398 | ₩568,016 | -2.17% | 247.8만 |
|---|
| 2026.04.30 | ₩557,484 | ₩579,695 | ₩557,471 | ₩577,973 | +3.68% | 325.1만 |
|---|
| 2026.04.29 | ₩556,416 | ₩558,779 | ₩543,736 | ₩548,288 | -1.46% | 193.3만 |
|---|
| 2026.04.28 | ₩544,590 | ₩555,816 | ₩536,114 | ₩551,358 | +1.24% | 248.4만 |
|---|
| 2026.04.27 | ₩567,815 | ₩569,124 | ₩552,866 | ₩556,296 | -2.03% | 246.4만 |
|---|
| 2026.04.24 | ₩574,022 | ₩577,079 | ₩563,317 | ₩565,840 | -1.43% | 249만 |
|---|
| 2026.04.23 | ₩556,910 | ₩573,034 | ₩555,616 | ₩566,614 | +1.74% | 291.2만 |
|---|
| 2026.04.22 | ₩557,017 | ₩559,900 | ₩549,783 | ₩552,425 | -0.82% | 268.3만 |
|---|
| 2026.04.21 | ₩548,087 | ₩558,445 | ₩546,099 | ₩546,859 | -0.22% | 202.2만 |
|---|
| 2026.04.20 | ₩543,255 | ₩546,806 | ₩539,144 | ₩544,016 | +0.14% | 241.6만 |
|---|
| 2026.04.17 | ₩527,585 | ₩548,474 | ₩526,277 | ₩542,201 | +2.77% | 262.5만 |
|---|
| 2026.04.16 | ₩525,917 | ₩528,519 | ₩517,441 | ₩524,208 | -0.32% | 181.6만 |
|---|
| 2026.04.15 | ₩534,499 | ₩535,701 | ₩519,763 | ₩527,318 | -1.34% | 226.7만 |
|---|
| 2026.04.14 | ₩537,596 | ₩544,363 | ₩530,562 | ₩536,448 | -0.21% | 182.6만 |
|---|
| 2026.04.13 | ₩539,051 | ₩540,252 | ₩527,478 | ₩538,397 | -0.12% | 181.9만 |
|---|
| 2026.04.10 | ₩539,545 | ₩543,269 | ₩535,380 | ₩537,916 | -0.30% | 221.9만 |
|---|
| 2026.04.09 | ₩515,225 | ₩535,394 | ₩514,838 | ₩534,499 | +3.74% | 213.4만 |
|---|
| 2026.04.08 | ₩518,562 | ₩521,859 | ₩508,778 | ₩514,664 | -0.75% | 225.5만 |
|---|
| 2026.04.07 | ₩484,525 | ₩492,681 | ₩480,134 | ₩492,334 | +1.61% | 218.5만 |
|---|
| 2026.04.06 | ₩481,856 | ₩486,140 | ₩476,610 | ₩485,713 | +0.80% | 136.1만 |
|---|
| 2026.04.02 | ₩472,939 | ₩488,516 | ₩469,362 | ₩481,989 | +1.91% | 142.5만 |
|---|
| 2026.04.01 | ₩483,270 | ₩491,773 | ₩482,843 | ₩487,942 | +0.97% | 198.1만 |
|---|
| 2026.03.31 | ₩463,556 | ₩479,560 | ₩461,967 | ₩477,411 | +2.99% | 217.5만 |
|---|
| 2026.03.30 | ₩480,374 | ₩485,753 | ₩456,495 | ₩458,537 | -4.55% | 323.9만 |
|---|
| 2026.03.27 | ₩475,956 | ₩484,952 | ₩474,568 | ₩476,997 | +0.22% | 215.2만 |
|---|
| 2026.03.26 | ₩494,870 | ₩498,380 | ₩476,076 | ₩476,650 | -3.68% | 203.7만 |
|---|
| 2026.03.25 | ₩505,174 | ₩507,817 | ₩497,566 | ₩500,543 | -0.92% | 252.7만 |
|---|
| 2026.03.24 | ₩480,094 | ₩501,784 | ₩476,036 | ₩499,341 | +4.01% | 266.6만 |
|---|
| 2026.03.23 | ₩484,111 | ₩495,163 | ₩479,933 | ₩480,174 | -0.81% | 261.8만 |
|---|
| 2026.03.20 | ₩482,510 | ₩489,931 | ₩472,045 | ₩476,249 | -1.30% | 421.9만 |
|---|
| 2026.03.19 | ₩472,352 | ₩484,512 | ₩465,638 | ₩480,828 | +1.79% | 214.5만 |
|---|
| 2026.03.18 | ₩487,195 | ₩494,376 | ₩480,307 | ₩481,242 | -1.22% | 224만 |
|---|
| 2026.03.17 | ₩488,169 | ₩489,370 | ₩474,194 | ₩485,793 | -0.49% | 194.2만 |
|---|
| 2026.03.16 | ₩481,816 | ₩491,199 | ₩479,667 | ₩481,909 | +0.02% | 349.4만 |
|---|
| 2026.03.13 | ₩468,775 | ₩481,842 | ₩461,834 | ₩474,381 | +1.20% | 358.2만 |
|---|
| 2026.03.12 | ₩470,069 | ₩474,020 | ₩461,086 | ₩465,358 | -1.00% | 242.9만 |
|---|
| 2026.03.11 | ₩481,869 | ₩484,485 | ₩474,381 | ₩474,901 | -1.45% | 280.7만 |
|---|
| 2026.03.10 | ₩472,072 | ₩491,586 | ₩469,282 | ₩481,936 | +2.09% | 364.6만 |
|---|
| 2026.03.09 | ₩458,257 | ₩474,594 | ₩451,489 | ₩472,339 | +3.07% | 340.9만 |
|---|
| 2026.03.06 | ₩462,234 | ₩472,312 | ₩454,706 | ₩464,170 | +0.42% | 379.5만 |
|---|
| 2026.03.05 | ₩468,882 | ₩475,582 | ₩461,527 | ₩473,567 | +1.00% | 322만 |
|---|
| 2026.03.04 | ₩477,744 | ₩481,842 | ₩468,922 | ₩473,126 | -0.97% | 179.3만 |
|---|
| 2026.03.03 | ₩484,272 | ₩488,303 | ₩468,174 | ₩474,594 | -2.00% | 286.4만 |
|---|
| 2026.03.02 | ₩493,655 | ₩504,640 | ₩490,692 | ₩503,746 | +2.04% | 182.8만 |
|---|
| 2026.02.27 | ₩489,571 | ₩502,491 | ₩487,595 | ₩501,771 | +2.49% | 216.9만 |
|---|
| 2026.02.26 | ₩498,073 | ₩500,169 | ₩480,868 | ₩499,995 | +0.39% | 223.1만 |
|---|
| 2026.02.25 | ₩499,448 | ₩503,292 | ₩492,334 | ₩498,580 | -0.17% | 230만 |
|---|
| 2026.02.24 | ₩485,860 | ₩504,213 | ₩484,752 | ₩499,955 | +2.90% | 238.7만 |
|---|
| 2026.02.23 | ₩490,024 | ₩491,973 | ₩480,307 | ₩483,257 | -1.38% | 292.1만 |
|---|
| 2026.02.20 | ₩500,769 | ₩505,214 | ₩493,895 | ₩498,380 | -0.48% | 260만 |
|---|
| 2026.02.19 | ₩505,882 | ₩511,087 | ₩501,530 | ₩503,639 | -0.44% | 227.7만 |
|---|
| 2026.02.18 | ₩525,757 | ₩529,908 | ₩505,908 | ₩507,724 | -3.43% | 274만 |
|---|
| 2026.02.17 | ₩516,266 | ₩524,876 | ₩513,036 | ₩522,553 | +1.22% | 209.5만 |
|---|
| 2026.02.13 | ₩523,514 | ₩526,571 | ₩514,224 | ₩519,563 | -0.75% | 225.4만 |
|---|
| 2026.02.12 | ₩533,912 | ₩545,191 | ₩518,575 | ₩521,005 | -2.42% | 460.4만 |
|---|
| 2026.02.11 | ₩525,903 | ₩535,247 | ₩521,365 | ₩528,693 | +0.53% | 382.7만 |
|---|
| 2026.02.10 | ₩505,815 | ₩510,153 | ₩501,250 | ₩503,839 | -0.39% | 179.5만 |
|---|
| 2026.02.09 | ₩497,873 | ₩507,910 | ₩494,883 | ₩503,292 | +1.09% | 280.9만 |
|---|
| 2026.02.06 | ₩479,600 | ₩500,409 | ₩477,437 | ₩498,967 | +4.04% | 310.6만 |
|---|
| 2026.02.05 | ₩481,562 | ₩483,471 | ₩471,645 | ₩473,406 | -1.69% | 330.3만 |
|---|
| 2026.02.04 | ₩487,996 | ₩503,372 | ₩473,847 | ₩487,195 | -0.16% | 513.2만 |
|---|
| 2026.02.03 | ₩466,519 | ₩501,730 | ₩460,019 | ₩483,898 | +3.73% | 585.3만 |
|---|
| 2026.02.02 | ₩468,748 | ₩482,296 | ₩467,640 | ₩479,773 | +2.35% | 386.8만 |
|---|
| 2026.01.30 | ₩468,321 | ₩474,394 | ₩463,209 | ₩469,068 | +0.16% | 426.1만 |
|---|
| 2026.01.29 | ₩474,087 | ₩481,362 | ₩467,654 | ₩473,006 | -0.23% | 406.5만 |
|---|
| 2026.01.28 | ₩455,213 | ₩466,145 | ₩453,825 | ₩463,596 | +1.84% | 307.3만 |
|---|
| 2026.01.27 | ₩444,081 | ₩456,441 | ₩439,450 | ₩455,414 | +2.55% | 281.5만 |
|---|
| 2026.01.26 | ₩442,106 | ₩445,323 | ₩437,140 | ₩443,521 | +0.32% | 281.3만 |
|---|
| 2026.01.23 | ₩447,979 | ₩449,514 | ₩441,385 | ₩442,106 | -1.31% | 223.5만 |
|---|
| 2026.01.22 | ₩456,655 | ₩457,830 | ₩442,626 | ₩445,870 | -2.36% | 254.9만 |
|---|
| 2026.01.21 | ₩453,839 | ₩457,282 | ₩446,404 | ₩451,102 | -0.60% | 342.6만 |
|---|
| 2026.01.20 | ₩450,862 | ₩460,099 | ₩449,153 | ₩450,608 | -0.06% | 287만 |
|---|
| 2026.01.16 | ₩458,430 | ₩466,639 | ₩454,586 | ₩458,831 | +0.09% | 376.9만 |
|---|
| 2026.01.15 | ₩449,180 | ₩455,347 | ₩443,868 | ₩445,096 | -0.91% | 212.8만 |
|---|
| 2026.01.14 | ₩441,906 | ₩446,444 | ₩438,115 | ₩441,999 | +0.02% | 214.8만 |
|---|
| 2026.01.13 | ₩440,304 | ₩445,817 | ₩440,157 | ₩443,654 | +0.76% | 252.5만 |
|---|
| 2026.01.12 | ₩431,254 | ₩440,704 | ₩431,254 | ₩439,276 | +1.86% | 216.7만 |
|---|
| 2026.01.09 | ₩429,999 | ₩434,097 | ₩428,184 | ₩433,149 | +0.73% | 269만 |
|---|
| 2026.01.08 | ₩427,276 | ₩428,277 | ₩421,497 | ₩427,904 | +0.15% | 458.2만 |
|---|
| 2026.01.07 | ₩444,482 | ₩444,842 | ₩427,890 | ₩430,693 | -3.10% | 316.6만 |
|---|
| 2026.01.06 | ₩430,240 | ₩444,575 | ₩421,470 | ₩444,442 | +3.30% | 324.7만 |
|---|
| 2026.01.05 | ₩433,016 | ₩441,732 | ₩429,706 | ₩430,146 | -0.66% | 338.2만 |
|---|
| 2026.01.02 | ₩431,414 | ₩438,088 | ₩428,758 | ₩436,887 | +1.27% | 256만 |
|---|
| 2025.12.31 | ₩429,799 | ₩429,799 | ₩424,634 | ₩425,141 | -1.08% | 155.4만 |
|---|
| 2025.12.30 | ₩429,105 | ₩430,173 | ₩427,196 | ₩428,277 | -0.19% | 172.7만 |
|---|
| 2025.12.29 | ₩430,253 | ₩434,377 | ₩428,024 | ₩429,065 | -0.28% | 194.9만 |
|---|
| 2025.12.26 | ₩431,508 | ₩431,841 | ₩428,892 | ₩430,026 | -0.34% | 110.1만 |
|---|
| 2025.12.24 | ₩431,695 | ₩432,562 | ₩428,665 | ₩432,028 | +0.08% | 76.7만 |
|---|
| 2025.12.23 | ₩426,676 | ₩432,749 | ₩426,062 | ₩430,880 | +0.99% | 219.7만 |
|---|
| 2025.12.22 | ₩430,613 | ₩430,827 | ₩424,820 | ₩427,650 | -0.69% | 208만 |
|---|
| 2025.12.19 | ₩421,363 | ₩428,077 | ₩421,056 | ₩424,193 | +0.67% | 735.7만 |
|---|
| 2025.12.18 | ₩429,853 | ₩431,241 | ₩419,121 | ₩421,724 | -1.89% | 382.7만 |
|---|
| 2025.12.17 | ₩439,476 | ₩441,972 | ₩416,345 | ₩421,550 | -4.08% | 769.4만 |
|---|
| 2025.12.16 | ₩444,775 | ₩446,230 | ₩436,086 | ₩440,384 | -0.99% | 252.7만 |
|---|
| 2025.12.15 | ₩446,484 | ₩448,539 | ₩442,773 | ₩444,762 | -0.39% | 256.9만 |
|---|
| 2025.12.12 | ₩466,065 | ₩467,146 | ₩439,677 | ₩443,120 | -4.92% | 392.2만 |
|---|
| 2025.12.11 | ₩467,854 | ₩468,695 | ₩455,907 | ₩467,654 | -0.04% | 240.6만 |
|---|
| 2025.12.10 | ₩458,991 | ₩473,006 | ₩456,775 | ₩471,778 | +2.79% | 255.4만 |
|---|
| 2025.12.09 | ₩459,284 | ₩465,358 | ₩455,894 | ₩456,174 | -0.68% | 215만 |
|---|
| 2025.12.08 | ₩450,422 | ₩461,420 | ₩448,660 | ₩458,350 | +1.76% | 373.4만 |
|---|
| 2025.12.05 | ₩452,344 | ₩455,721 | ₩448,486 | ₩450,702 | -0.36% | 184.5만 |
|---|
| 2025.12.04 | ₩447,792 | ₩455,026 | ₩443,814 | ₩452,397 | +1.03% | 235.2만 |
|---|
| 2025.12.03 | ₩441,145 | ₩448,753 | ₩431,895 | ₩447,912 | +1.53% | 307.9만 |
|---|
| 2025.12.02 | ₩458,497 | ₩458,871 | ₩444,322 | ₩444,629 | -3.02% | 385만 |
|---|
| 2025.12.01 | ₩457,362 | ₩459,018 | ₩451,690 | ₩453,438 | -0.86% | 224.9만 |
|---|
| 2025.11.28 | ₩459,698 | ₩464,357 | ₩456,014 | ₩461,687 | +0.43% | 93.5만 |
|---|
| 2025.11.26 | ₩451,890 | ₩459,965 | ₩450,061 | ₩456,081 | +0.93% | 247.5만 |
|---|
| 2025.11.25 | ₩440,464 | ₩452,584 | ₩433,416 | ₩449,354 | +2.02% | 396.9만 |
|---|
| 2025.11.24 | ₩446,791 | ₩448,006 | ₩439,503 | ₩441,051 | -1.28% | 367.3만 |
|---|
| 2025.11.21 | ₩439,196 | ₩443,441 | ₩427,397 | ₩442,760 | +0.81% | 439.7만 |
|---|
| 2025.11.20 | ₩475,689 | ₩477,558 | ₩436,406 | ₩438,061 | -7.91% | 455.1만 |
|---|
| 2025.11.19 | ₩453,785 | ₩462,128 | ₩452,063 | ₩461,367 | +1.67% | 265.1만 |
|---|
| 2025.11.18 | ₩454,266 | ₩457,830 | ₩447,285 | ₩451,543 | -0.60% | 315.8만 |
|---|
| 2025.11.17 | ₩469,789 | ₩471,831 | ₩453,612 | ₩457,496 | -2.62% | 302만 |
|---|
| 2025.11.14 | ₩467,173 | ₩481,856 | ₩463,169 | ₩470,363 | +0.68% | 338.5만 |
|---|
| 2025.11.13 | ₩489,984 | ₩491,840 | ₩470,336 | ₩472,606 | -3.55% | 276.2만 |
|---|
| 2025.11.12 | ₩491,212 | ₩496,538 | ₩489,023 | ₩493,068 | +0.38% | 196.2만 |
|---|
| 2025.11.11 | ₩503,519 | ₩507,216 | ₩489,531 | ₩491,079 | -2.47% | 310.3만 |
|---|
| 2025.11.10 | ₩508,444 | ₩510,633 | ₩497,072 | ₩506,642 | -0.35% | 180.2만 |
|---|
| 2025.11.07 | ₩495,270 | ₩501,971 | ₩486,127 | ₩498,901 | +0.73% | 260.5만 |
|---|
| 2025.11.06 | ₩512,649 | ₩516,039 | ₩499,008 | ₩503,746 | -1.74% | 223.6만 |
|---|
| 2025.11.05 | ₩504,026 | ₩526,090 | ₩502,758 | ₩514,478 | +2.07% | 307.6만 |
|---|
| 2025.11.04 | ₩481,362 | ₩510,727 | ₩469,976 | ₩504,173 | +4.74% | 755.1만 |
|---|
| 2025.11.03 | ₩514,037 | ₩517,080 | ₩504,881 | ₩515,986 | +0.38% | 325.5만 |
|---|
| 2025.10.31 | ₩515,252 | ₩525,356 | ₩506,175 | ₩509,299 | -1.16% | 240.7만 |
|---|
| 2025.10.30 | ₩513,210 | ₩520,711 | ₩506,229 | ₩511,341 | -0.36% | 311.3만 |
|---|
| 2025.10.29 | ₩503,052 | ₩520,564 | ₩502,251 | ₩517,561 | +2.88% | 224.5만 |
|---|
| 2025.10.28 | ₩507,030 | ₩508,631 | ₩498,447 | ₩501,891 | -1.01% | 155.1만 |
|---|
| 2025.10.27 | ₩508,551 | ₩508,551 | ₩502,585 | ₩506,869 | -0.33% | 177.2만 |
|---|
| 2025.10.24 | ₩506,069 | ₩508,965 | ₩502,037 | ₩502,264 | -0.75% | 165만 |
|---|
| 2025.10.23 | ₩482,336 | ₩498,967 | ₩482,336 | ₩497,072 | +3.06% | 160.2만 |
|---|
| 2025.10.22 | ₩504,667 | ₩506,656 | ₩471,925 | ₩481,322 | -4.63% | 402.9만 |
|---|
| 2025.10.21 | ₩504,066 | ₩505,161 | ₩495,791 | ₩498,487 | -1.11% | 233.5만 |
|---|
| 2025.10.20 | ₩501,370 | ₩505,908 | ₩500,009 | ₩504,133 | +0.55% | 133.1만 |
|---|
| 2025.10.17 | ₩498,407 | ₩505,895 | ₩494,216 | ₩498,273 | -0.03% | 173.3만 |
|---|
| 2025.10.16 | ₩515,078 | ₩516,119 | ₩496,738 | ₩501,330 | -2.67% | 159.7만 |
|---|
| 2025.10.15 | ₩506,869 | ₩515,172 | ₩501,076 | ₩509,512 | +0.52% | 158.9만 |
|---|
| 2025.10.14 | ₩492,173 | ₩506,082 | ₩486,340 | ₩499,675 | +1.52% | 166.9만 |
|---|
| 2025.10.13 | ₩500,182 | ₩506,135 | ₩497,646 | ₩501,036 | +0.17% | 209만 |
|---|
| 2025.10.10 | ₩506,362 | ₩517,387 | ₩492,641 | ₩492,641 | -2.71% | 216.5만 |
|---|