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 | ₩568,220 | ₩576,226 | ₩561,364 | ₩574,262 | +1.06% | 163.3만 |
| 2026.10.08 | ₩570,452 | ₩586,772 | ₩563,262 | ₩567,392 | -0.54% | 253.5만 |
| 2026.10.07 | ₩581,546 | ₩587,440 | ₩566,483 | ₩576,507 | -0.87% | 173만 |
| 2026.10.06 | ₩583,284 | ₩597,090 | ₩580,102 | ₩594,898 | +1.99% | 159.3만 |
| 2026.10.05 | ₩583,390 | ₩587,774 | ₩576,574 | ₩578,205 | -0.89% | 142.7만 |
| 2026.10.02 | ₩596,863 | ₩604,134 | ₩579,608 | ₩582,896 | -2.34% | 209.4만 |
| 2026.10.01 | ₩574,235 | ₩587,614 | ₩565,373 | ₩584,460 | +1.78% | 160.6만 |
| 2026.09.30 | ₩580,076 | ₩581,078 | ₩572,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩574,342 |
| -0.99% |
| 186.2만 |
| 2026.09.29 | ₩583,578 | ₩584,152 | ₩575,478 | ₩579,100 | -0.77% | 195.7만 |
|---|
| 2026.09.28 | ₩585,034 | ₩590,688 | ₩566,483 | ₩576,614 | -1.44% | 236.7만 |
|---|
| 2026.09.25 | ₩593,976 | ₩597,892 | ₩582,989 | ₩588,068 | -0.99% | 141.7만 |
|---|
| 2026.09.24 | ₩573,874 | ₩589,940 | ₩572,003 | ₩588,095 | +2.48% | 136.2만 |
|---|
| 2026.09.23 | ₩591,517 | ₩592,760 | ₩582,883 | ₩586,438 | -0.86% | 178.7만 |
|---|
| 2026.09.22 | ₩580,971 | ₩592,960 | ₩578,980 | ₩591,423 | +1.80% | 187.5만 |
|---|
| 2026.09.21 | ₩575,010 | ₩585,770 | ₩569,463 | ₩581,987 | +1.21% | 219.5만 |
|---|
| 2026.09.18 | ₩549,976 | ₩568,501 | ₩549,241 | ₩567,739 | +3.23% | 461.2만 |
|---|
| 2026.09.17 | ₩554,788 | ₩559,840 | ₩546,300 | ₩547,276 | -1.35% | 260.3만 |
|---|
| 2026.09.16 | ₩531,491 | ₩539,069 | ₩526,078 | ₩531,692 | +0.04% | 181.1만 |
|---|
| 2026.09.15 | ₩533,028 | ₩534,993 | ₩520,464 | ₩524,474 | -1.60% | 268.9만 |
|---|
| 2026.09.14 | ₩525,289 | ₩535,514 | ₩517,256 | ₩525,490 | +0.04% | 318.8만 |
|---|
| 2026.09.11 | ₩555,215 | ₩570,907 | ₩553,344 | ₩568,541 | +2.40% | 163.1만 |
|---|
| 2026.09.10 | ₩547,998 | ₩553,839 | ₩542,251 | ₩546,862 | -0.21% | 152.9만 |
|---|
| 2026.09.09 | ₩561,430 | ₩567,017 | ₩554,895 | ₩554,975 | -1.15% | 177.5만 |
|---|
| 2026.09.08 | ₩566,282 | ₩575,064 | ₩560,695 | ₩564,211 | -0.37% | 203.5만 |
|---|
| 2026.09.04 | ₩535,835 | ₩549,655 | ₩534,699 | ₩549,134 | +2.48% | 189만 |
|---|
| 2026.09.03 | ₩521,306 | ₩531,785 | ₩514,276 | ₩530,783 | +1.82% | 147.7만 |
|---|
| 2026.09.02 | ₩522,977 | ₩527,802 | ₩515,920 | ₩522,402 | -0.11% | 163.1만 |
|---|
| 2026.09.01 | ₩531,945 | ₩535,969 | ₩517,256 | ₩522,215 | -1.83% | 202.2만 |
|---|
| 2026.08.31 | ₩538,642 | ₩543,961 | ₩534,298 | ₩537,145 | -0.28% | 216.6만 |
|---|
| 2026.08.28 | ₩558,022 | ₩560,067 | ₩537,719 | ₩538,348 | -3.53% | 182.3만 |
|---|
| 2026.08.27 | ₩571,548 | ₩572,003 | ₩554,961 | ₩556,071 | -2.71% | 162.2만 |
|---|
| 2026.08.26 | ₩550,631 | ₩562,607 | ₩547,704 | ₩560,615 | +1.81% | 179.3만 |
|---|
| 2026.08.25 | ₩559,131 | ₩561,350 | ₩544,616 | ₩546,929 | -2.18% | 152.1만 |
|---|
| 2026.08.24 | ₩554,988 | ₩558,677 | ₩543,921 | ₩546,220 | -1.58% | 157.3만 |
|---|
| 2026.08.21 | ₩560,695 | ₩566,055 | ₩556,298 | ₩560,294 | -0.07% | 174.9만 |
|---|
| 2026.08.20 | ₩564,104 | ₩568,608 | ₩554,881 | ₩555,068 | -1.60% | 168.4만 |
|---|
| 2026.08.19 | ₩581,573 | ₩584,019 | ₩557,648 | ₩567,605 | -2.40% | 174.9만 |
|---|
| 2026.08.18 | ₩593,695 | ₩594,631 | ₩573,259 | ₩576,507 | -2.90% | 212.1만 |
|---|
| 2026.08.17 | ₩613,437 | ₩613,437 | ₩600,124 | ₩608,679 | -0.78% | 160.5만 |
|---|
| 2026.08.14 | ₩606,487 | ₩610,376 | ₩600,138 | ₩603,479 | -0.50% | 140.1만 |
|---|
| 2026.08.13 | ₩613,905 | ₩613,998 | ₩604,802 | ₩605,912 | -1.30% | 156.5만 |
|---|
| 2026.08.12 | ₩636,239 | ₩638,885 | ₩613,530 | ₩614,773 | -3.37% | 166.3만 |
|---|
| 2026.08.11 | ₩597,411 | ₩619,839 | ₩596,783 | ₩613,878 | +2.76% | 184만 |
|---|
| 2026.08.10 | ₩606,674 | ₩606,714 | ₩593,535 | ₩594,725 | -1.97% | 139.5만 |
|---|
| 2026.08.07 | ₩603,827 | ₩609,240 | ₩594,177 | ₩599,697 | -0.68% | 172.2만 |
|---|
| 2026.08.06 | ₩594,711 | ₩611,860 | ₩590,768 | ₩599,042 | +0.73% | 175.4만 |
|---|
| 2026.08.05 | ₩595,045 | ₩606,139 | ₩593,000 | ₩597,826 | +0.47% | 217.8만 |
|---|
| 2026.08.04 | ₩603,185 | ₩604,081 | ₩580,477 | ₩594,471 | -1.44% | 302.8만 |
|---|
| 2026.08.03 | ₩553,264 | ₩586,438 | ₩548,198 | ₩585,729 | +5.87% | 363.5만 |
|---|
| 2026.07.31 | ₩561,364 | ₩561,364 | ₩527,161 | ₩554,948 | -1.14% | 455.1만 |
|---|
| 2026.07.30 | ₩509,905 | ₩520,451 | ₩506,002 | ₩517,109 | +1.41% | 389.7만 |
|---|
| 2026.07.29 | ₩510,841 | ₩516,615 | ₩478,669 | ₩483,682 | -5.32% | 451.4만 |
|---|
| 2026.07.28 | ₩512,271 | ₩519,355 | ₩502,220 | ₩516,267 | +0.78% | 296.4만 |
|---|
| 2026.07.27 | ₩539,978 | ₩544,870 | ₩517,925 | ₩532,814 | -1.33% | 213.9만 |
|---|
| 2026.07.24 | ₩547,771 | ₩554,574 | ₩535,795 | ₩540,072 | -1.41% | 156.4만 |
|---|
| 2026.07.23 | ₩538,227 | ₩557,929 | ₩538,227 | ₩554,854 | +3.09% | 182.8만 |
|---|
| 2026.07.22 | ₩532,026 | ₩551,313 | ₩531,772 | ₩543,868 | +2.23% | 177.1만 |
|---|
| 2026.07.21 | ₩548,506 | ₩550,952 | ₩537,171 | ₩538,575 | -1.81% | 188.4만 |
|---|
| 2026.07.20 | ₩545,605 | ₩552,622 | ₩533,656 | ₩536,517 | -1.67% | 165.1만 |
|---|
| 2026.07.17 | ₩515,198 | ₩540,927 | ₩510,574 | ₩534,619 | +3.77% | 265만 |
|---|
| 2026.07.16 | ₩537,024 | ₩543,480 | ₩522,429 | ₩529,647 | -1.37% | 323.9만 |
|---|
| 2026.07.15 | ₩560,027 | ₩560,027 | ₩536,583 | ₩551,820 | -1.47% | 194.6만 |
|---|
| 2026.07.14 | ₩549,869 | ₩557,354 | ₩544,656 | ₩555,376 | +1.00% | 191.8만 |
|---|
| 2026.07.13 | ₩538,789 | ₩544,295 | ₩530,756 | ₩538,441 | -0.06% | 168.3만 |
|---|
| 2026.07.10 | ₩538,668 | ₩550,230 | ₩537,091 | ₩544,362 | +1.06% | 140.4만 |
|---|
| 2026.07.09 | ₩550,069 | ₩554,494 | ₩539,511 | ₩542,424 | -1.39% | 170.6만 |
|---|
| 2026.07.08 | ₩523,431 | ₩536,784 | ₩522,202 | ₩534,044 | +2.03% | 175.4만 |
|---|
| 2026.07.07 | ₩540,045 | ₩542,651 | ₩518,727 | ₩528,858 | -2.07% | 233만 |
|---|
| 2026.07.06 | ₩542,103 | ₩561,698 | ₩540,513 | ₩552,569 | +1.93% | 176.5만 |
|---|
| 2026.07.02 | ₩546,354 | ₩554,333 | ₩524,340 | ₩532,654 | -2.51% | 260.2만 |
|---|
| 2026.07.01 | ₩561,350 | ₩565,975 | ₩540,967 | ₩551,085 | -1.83% | 238만 |
|---|
| 2026.06.30 | ₩549,334 | ₩571,963 | ₩547,904 | ₩569,543 | +3.68% | 253.8만 |
|---|
| 2026.06.29 | ₩540,059 | ₩550,323 | ₩536,410 | ₩545,672 | +1.04% | 220.1만 |
|---|
| 2026.06.26 | ₩548,733 | ₩552,195 | ₩532,119 | ₩538,214 | -1.92% | 527.3만 |
|---|
| 2026.06.25 | ₩554,560 | ₩569,383 | ₩553,304 | ₩561,190 | +1.20% | 189.6만 |
|---|
| 2026.06.24 | ₩541,328 | ₩551,647 | ₩535,314 | ₩540,767 | -0.10% | 239.7만 |
|---|
| 2026.06.23 | ₩563,435 | ₩563,435 | ₩541,689 | ₩541,689 | -3.86% | 245.9만 |
|---|
| 2026.06.22 | ₩570,693 | ₩583,738 | ₩564,852 | ₩582,455 | +2.06% | 257.2만 |
|---|
| 2026.06.18 | ₩562,486 | ₩569,276 | ₩554,320 | ₩563,729 | +0.22% | 371.6만 |
|---|
| 2026.06.17 | ₩553,531 | ₩560,254 | ₩545,325 | ₩547,517 | -1.09% | 224.3만 |
|---|
| 2026.06.16 | ₩547,035 | ₩555,509 | ₩544,295 | ₩544,937 | -0.38% | 178.9만 |
|---|
| 2026.06.15 | ₩538,749 | ₩550,724 | ₩538,575 | ₩544,068 | +0.99% | 233.7만 |
|---|
| 2026.06.12 | ₩530,021 | ₩533,469 | ₩519,047 | ₩523,124 | -1.30% | 217.5만 |
|---|
| 2026.06.11 | ₩510,574 | ₩529,526 | ₩505,307 | ₩526,131 | +3.05% | 264만 |
|---|
| 2026.06.10 | ₩528,684 | ₩534,405 | ₩501,271 | ₩501,832 | -5.08% | 355.6만 |
|---|
| 2026.06.09 | ₩543,988 | ₩552,342 | ₩516,749 | ₩536,931 | -1.30% | 233.6만 |
|---|
| 2026.06.08 | ₩534,806 | ₩543,333 | ₩532,093 | ₩538,829 | +0.75% | 210.1만 |
|---|
| 2026.06.05 | ₩546,060 | ₩548,813 | ₩525,503 | ₩529,205 | -3.09% | 253.8만 |
|---|
| 2026.06.04 | ₩557,006 | ₩563,462 | ₩546,340 | ₩559,506 | +0.45% | 186만 |
|---|
| 2026.06.03 | ₩561,364 | ₩570,172 | ₩554,226 | ₩562,981 | +0.29% | 218.2만 |
|---|
| 2026.06.02 | ₩542,130 | ₩560,936 | ₩540,981 | ₩558,183 | +2.96% | 207.5만 |
|---|
| 2026.06.01 | ₩529,393 | ₩540,286 | ₩526,078 | ₩534,739 | +1.01% | 233.9만 |
|---|
| 2026.05.29 | ₩537,826 | ₩540,353 | ₩531,291 | ₩535,434 | -0.44% | 332.1만 |
|---|
| 2026.05.28 | ₩538,909 | ₩543,293 | ₩519,930 | ₩537,225 | -0.31% | 231.8만 |
|---|
| 2026.05.27 | ₩538,267 | ₩543,761 | ₩528,350 | ₩543,146 | +0.91% | 284.6만 |
|---|
| 2026.05.26 | ₩534,726 | ₩547,530 | ₩531,959 | ₩538,816 | +0.76% | 285.5만 |
|---|
| 2026.05.22 | ₩515,051 | ₩528,230 | ₩508,649 | ₩523,071 | +1.56% | 235.4만 |
|---|
| 2026.05.21 | ₩507,900 | ₩514,516 | ₩504,158 | ₩509,919 | +0.40% | 193.4만 |
|---|
| 2026.05.20 | ₩499,573 | ₩511,188 | ₩496,486 | ₩507,486 | +1.58% | 268.5만 |
|---|
| 2026.05.19 | ₩497,756 | ₩504,118 | ₩491,380 | ₩497,047 | -0.14% | 295.2만 |
|---|
| 2026.05.18 | ₩532,240 | ₩532,240 | ₩501,966 | ₩510,400 | -4.10% | 286.3만 |
|---|
| 2026.05.15 | ₩533,723 | ₩537,466 | ₩528,417 | ₩533,884 | +0.03% | 325.3만 |
|---|
| 2026.05.14 | ₩547,984 | ₩547,984 | ₩538,749 | ₩545,458 | -0.46% | 201.2만 |
|---|
| 2026.05.13 | ₩542,879 | ₩547,463 | ₩535,380 | ₩543,908 | +0.19% | 231.7만 |
|---|
| 2026.05.12 | ₩555,322 | ₩555,991 | ₩529,540 | ₩536,677 | -3.36% | 295.3만 |
|---|
| 2026.05.11 | ₩537,359 | ₩562,540 | ₩529,874 | ₩560,027 | +4.22% | 372.5만 |
|---|
| 2026.05.08 | ₩535,380 | ₩543,788 | ₩533,295 | ₩536,650 | +0.24% | 238.7만 |
|---|
| 2026.05.07 | ₩560,027 | ₩561,230 | ₩529,566 | ₩533,496 | -4.74% | 359만 |
|---|
| 2026.05.06 | ₩566,670 | ₩566,670 | ₩546,688 | ₩563,221 | -0.61% | 329만 |
|---|
| 2026.05.05 | ₩531,651 | ₩555,924 | ₩518,941 | ₩549,147 | +3.29% | 687.7만 |
|---|
| 2026.05.04 | ₩569,691 | ₩581,078 | ₩563,943 | ₩564,625 | -0.89% | 329.9만 |
|---|
| 2026.05.01 | ₩581,412 | ₩581,987 | ₩565,159 | ₩568,782 | -2.17% | 247.8만 |
|---|
| 2026.04.30 | ₩558,236 | ₩580,477 | ₩558,223 | ₩578,753 | +3.68% | 325.1만 |
|---|
| 2026.04.29 | ₩557,167 | ₩559,532 | ₩544,469 | ₩549,027 | -1.46% | 193.3만 |
|---|
| 2026.04.28 | ₩545,325 | ₩556,565 | ₩536,837 | ₩552,101 | +1.24% | 248.4만 |
|---|
| 2026.04.27 | ₩568,581 | ₩569,891 | ₩553,611 | ₩557,046 | -2.03% | 246.4만 |
|---|
| 2026.04.24 | ₩574,796 | ₩577,857 | ₩564,077 | ₩566,603 | -1.43% | 249만 |
|---|
| 2026.04.23 | ₩557,661 | ₩573,807 | ₩556,365 | ₩567,378 | +1.74% | 291.2만 |
|---|
| 2026.04.22 | ₩557,768 | ₩560,655 | ₩550,524 | ₩553,170 | -0.82% | 268.3만 |
|---|
| 2026.04.21 | ₩548,826 | ₩559,198 | ₩546,835 | ₩547,597 | -0.22% | 202.2만 |
|---|
| 2026.04.20 | ₩543,988 | ₩547,543 | ₩539,871 | ₩544,750 | +0.14% | 241.6만 |
|---|
| 2026.04.17 | ₩528,297 | ₩549,214 | ₩526,987 | ₩542,932 | +2.77% | 262.5만 |
|---|
| 2026.04.16 | ₩526,626 | ₩529,232 | ₩518,139 | ₩524,915 | -0.32% | 181.6만 |
|---|
| 2026.04.15 | ₩535,220 | ₩536,423 | ₩520,464 | ₩528,029 | -1.34% | 226.7만 |
|---|
| 2026.04.14 | ₩538,321 | ₩545,097 | ₩531,277 | ₩537,171 | -0.21% | 182.6만 |
|---|
| 2026.04.13 | ₩539,778 | ₩540,981 | ₩528,190 | ₩539,123 | -0.12% | 181.9만 |
|---|
| 2026.04.10 | ₩540,272 | ₩544,001 | ₩536,102 | ₩538,642 | -0.30% | 221.9만 |
|---|
| 2026.04.09 | ₩515,920 | ₩536,116 | ₩515,532 | ₩535,220 | +3.74% | 213.4만 |
|---|
| 2026.04.08 | ₩519,261 | ₩522,563 | ₩509,464 | ₩515,358 | -0.75% | 225.5만 |
|---|
| 2026.04.07 | ₩485,179 | ₩493,345 | ₩480,781 | ₩492,998 | +1.61% | 218.5만 |
|---|
| 2026.04.06 | ₩482,505 | ₩486,796 | ₩477,253 | ₩486,368 | +0.80% | 136.1만 |
|---|
| 2026.04.02 | ₩473,577 | ₩489,175 | ₩469,995 | ₩482,639 | +1.91% | 142.5만 |
|---|
| 2026.04.01 | ₩483,922 | ₩492,436 | ₩483,494 | ₩488,600 | +0.97% | 198.1만 |
|---|
| 2026.03.31 | ₩464,181 | ₩480,206 | ₩462,590 | ₩478,055 | +2.99% | 217.5만 |
|---|
| 2026.03.30 | ₩481,022 | ₩486,408 | ₩457,110 | ₩459,155 | -4.55% | 323.9만 |
|---|
| 2026.03.27 | ₩476,598 | ₩485,606 | ₩475,208 | ₩477,640 | +0.22% | 215.2만 |
|---|
| 2026.03.26 | ₩495,537 | ₩499,052 | ₩476,718 | ₩477,293 | -3.68% | 203.7만 |
|---|
| 2026.03.25 | ₩505,855 | ₩508,502 | ₩498,237 | ₩501,218 | -0.92% | 252.7만 |
|---|
| 2026.03.24 | ₩480,741 | ₩502,461 | ₩476,678 | ₩500,015 | +4.01% | 266.6만 |
|---|
| 2026.03.23 | ₩484,764 | ₩495,831 | ₩480,581 | ₩480,821 | -0.81% | 261.8만 |
|---|
| 2026.03.20 | ₩483,160 | ₩490,592 | ₩472,682 | ₩476,892 | -1.30% | 421.9만 |
|---|
| 2026.03.19 | ₩472,989 | ₩485,165 | ₩466,266 | ₩481,476 | +1.79% | 214.5만 |
|---|
| 2026.03.18 | ₩487,852 | ₩495,043 | ₩480,955 | ₩481,891 | -1.22% | 224만 |
|---|
| 2026.03.17 | ₩488,827 | ₩490,030 | ₩474,833 | ₩486,448 | -0.49% | 194.2만 |
|---|
| 2026.03.16 | ₩482,465 | ₩491,861 | ₩480,313 | ₩482,559 | +0.02% | 349.4만 |
|---|
| 2026.03.13 | ₩469,407 | ₩482,492 | ₩462,457 | ₩475,021 | +1.20% | 358.2만 |
|---|
| 2026.03.12 | ₩470,703 | ₩474,660 | ₩461,708 | ₩465,985 | -1.00% | 242.9만 |
|---|
| 2026.03.11 | ₩482,519 | ₩485,138 | ₩475,021 | ₩475,542 | -1.45% | 280.7만 |
|---|
| 2026.03.10 | ₩472,708 | ₩492,249 | ₩469,915 | ₩482,586 | +2.09% | 364.6만 |
|---|
| 2026.03.09 | ₩458,875 | ₩475,234 | ₩452,098 | ₩472,976 | +3.07% | 340.9만 |
|---|
| 2026.03.06 | ₩462,858 | ₩472,949 | ₩455,319 | ₩464,796 | +0.42% | 379.5만 |
|---|
| 2026.03.05 | ₩469,514 | ₩476,223 | ₩462,149 | ₩474,205 | +1.00% | 322만 |
|---|
| 2026.03.04 | ₩478,389 | ₩482,492 | ₩469,554 | ₩473,764 | -0.97% | 179.3만 |
|---|
| 2026.03.03 | ₩484,925 | ₩488,961 | ₩468,805 | ₩475,234 | -2.00% | 286.4만 |
|---|
| 2026.03.02 | ₩494,321 | ₩505,321 | ₩491,354 | ₩504,425 | +2.04% | 182.8만 |
|---|
| 2026.02.27 | ₩490,231 | ₩503,169 | ₩488,253 | ₩502,447 | +2.49% | 216.9만 |
|---|
| 2026.02.26 | ₩498,745 | ₩500,843 | ₩481,516 | ₩500,669 | +0.39% | 223.1만 |
|---|
| 2026.02.25 | ₩500,121 | ₩503,971 | ₩492,998 | ₩499,253 | -0.17% | 230만 |
|---|
| 2026.02.24 | ₩486,515 | ₩504,893 | ₩485,406 | ₩500,629 | +2.90% | 238.7만 |
|---|
| 2026.02.23 | ₩490,685 | ₩492,637 | ₩480,955 | ₩483,909 | -1.38% | 292.1만 |
|---|
| 2026.02.20 | ₩501,445 | ₩505,896 | ₩494,561 | ₩499,052 | -0.48% | 260만 |
|---|
| 2026.02.19 | ₩506,564 | ₩511,776 | ₩502,207 | ₩504,318 | -0.44% | 227.7만 |
|---|
| 2026.02.18 | ₩526,466 | ₩530,622 | ₩506,591 | ₩508,408 | -3.43% | 274만 |
|---|
| 2026.02.17 | ₩516,962 | ₩525,583 | ₩513,728 | ₩523,258 | +1.22% | 209.5만 |
|---|
| 2026.02.13 | ₩524,220 | ₩527,281 | ₩514,917 | ₩520,264 | -0.75% | 225.4만 |
|---|
| 2026.02.12 | ₩534,632 | ₩545,926 | ₩519,275 | ₩521,707 | -2.42% | 460.4만 |
|---|
| 2026.02.11 | ₩526,613 | ₩535,969 | ₩522,068 | ₩529,406 | +0.53% | 382.7만 |
|---|
| 2026.02.10 | ₩506,497 | ₩510,841 | ₩501,926 | ₩504,519 | -0.39% | 179.5만 |
|---|
| 2026.02.09 | ₩498,544 | ₩508,595 | ₩495,550 | ₩503,971 | +1.09% | 280.9만 |
|---|
| 2026.02.06 | ₩480,247 | ₩501,084 | ₩478,081 | ₩499,640 | +4.04% | 310.6만 |
|---|
| 2026.02.05 | ₩482,211 | ₩484,123 | ₩472,281 | ₩474,045 | -1.69% | 330.3만 |
|---|
| 2026.02.04 | ₩488,654 | ₩504,051 | ₩474,486 | ₩487,852 | -0.16% | 513.2만 |
|---|
| 2026.02.03 | ₩467,148 | ₩502,407 | ₩460,639 | ₩484,550 | +3.73% | 585.3만 |
|---|
| 2026.02.02 | ₩469,380 | ₩482,946 | ₩468,271 | ₩480,420 | +2.35% | 386.8만 |
|---|
| 2026.01.30 | ₩468,952 | ₩475,034 | ₩463,833 | ₩469,701 | +0.16% | 426.1만 |
|---|
| 2026.01.29 | ₩474,726 | ₩482,011 | ₩468,284 | ₩473,644 | -0.23% | 406.5만 |
|---|
| 2026.01.28 | ₩455,827 | ₩466,774 | ₩454,437 | ₩464,221 | +1.84% | 307.3만 |
|---|
| 2026.01.27 | ₩444,680 | ₩457,057 | ₩440,042 | ₩456,028 | +2.55% | 281.5만 |
|---|
| 2026.01.26 | ₩442,702 | ₩445,923 | ₩437,730 | ₩444,119 | +0.32% | 281.3만 |
|---|
| 2026.01.23 | ₩448,583 | ₩450,120 | ₩441,980 | ₩442,702 | -1.31% | 223.5만 |
|---|
| 2026.01.22 | ₩457,271 | ₩458,447 | ₩443,223 | ₩446,471 | -2.36% | 254.9만 |
|---|
| 2026.01.21 | ₩454,451 | ₩457,899 | ₩447,006 | ₩451,711 | -0.60% | 342.6만 |
|---|
| 2026.01.20 | ₩451,470 | ₩460,719 | ₩449,759 | ₩451,216 | -0.06% | 287만 |
|---|
| 2026.01.16 | ₩459,048 | ₩467,268 | ₩455,199 | ₩459,449 | +0.09% | 376.9만 |
|---|
| 2026.01.15 | ₩449,786 | ₩455,961 | ₩444,466 | ₩445,696 | -0.91% | 212.8만 |
|---|
| 2026.01.14 | ₩442,502 | ₩447,046 | ₩438,706 | ₩442,595 | +0.02% | 214.8만 |
|---|
| 2026.01.13 | ₩440,898 | ₩446,418 | ₩440,751 | ₩444,252 | +0.76% | 252.5만 |
|---|
| 2026.01.12 | ₩431,836 | ₩441,299 | ₩431,836 | ₩439,868 | +1.86% | 216.7만 |
|---|
| 2026.01.09 | ₩430,579 | ₩434,683 | ₩428,762 | ₩433,734 | +0.73% | 269만 |
|---|
| 2026.01.08 | ₩427,853 | ₩428,855 | ₩422,065 | ₩428,481 | +0.15% | 458.2만 |
|---|
| 2026.01.07 | ₩445,081 | ₩445,442 | ₩428,467 | ₩431,274 | -3.10% | 316.6만 |
|---|
| 2026.01.06 | ₩430,820 | ₩445,175 | ₩422,039 | ₩445,041 | +3.30% | 324.7만 |
|---|
| 2026.01.05 | ₩433,600 | ₩442,328 | ₩430,285 | ₩430,726 | -0.66% | 338.2만 |
|---|
| 2026.01.02 | ₩431,996 | ₩438,679 | ₩429,336 | ₩437,476 | +1.27% | 256만 |
|---|
| 2025.12.31 | ₩430,379 | ₩430,379 | ₩425,206 | ₩425,714 | -1.08% | 155.4만 |
|---|
| 2025.12.30 | ₩429,684 | ₩430,753 | ₩427,772 | ₩428,855 | -0.19% | 172.7만 |
|---|
| 2025.12.29 | ₩430,833 | ₩434,963 | ₩428,601 | ₩429,644 | -0.28% | 194.9만 |
|---|
| 2025.12.26 | ₩432,090 | ₩432,424 | ₩429,470 | ₩430,606 | -0.34% | 110.1만 |
|---|
| 2025.12.24 | ₩432,277 | ₩433,145 | ₩429,243 | ₩432,611 | +0.08% | 76.7만 |
|---|
| 2025.12.23 | ₩427,251 | ₩433,333 | ₩426,636 | ₩431,461 | +0.99% | 219.7만 |
|---|
| 2025.12.22 | ₩431,194 | ₩431,408 | ₩425,393 | ₩428,227 | -0.69% | 208만 |
|---|
| 2025.12.19 | ₩421,932 | ₩428,655 | ₩421,624 | ₩424,765 | +0.67% | 735.7만 |
|---|
| 2025.12.18 | ₩430,432 | ₩431,822 | ₩419,686 | ₩422,292 | -1.89% | 382.7만 |
|---|
| 2025.12.17 | ₩440,069 | ₩442,568 | ₩416,906 | ₩422,119 | -4.08% | 769.4만 |
|---|
| 2025.12.16 | ₩445,375 | ₩446,832 | ₩436,674 | ₩440,978 | -0.99% | 252.7만 |
|---|
| 2025.12.15 | ₩447,086 | ₩449,144 | ₩443,370 | ₩445,362 | -0.39% | 256.9만 |
|---|
| 2025.12.12 | ₩466,694 | ₩467,776 | ₩440,269 | ₩443,718 | -4.92% | 392.2만 |
|---|
| 2025.12.11 | ₩468,485 | ₩469,327 | ₩456,522 | ₩468,284 | -0.04% | 240.6만 |
|---|
| 2025.12.10 | ₩459,610 | ₩473,644 | ₩457,391 | ₩472,414 | +2.79% | 255.4만 |
|---|
| 2025.12.09 | ₩459,904 | ₩465,985 | ₩456,509 | ₩456,790 | -0.68% | 215만 |
|---|
| 2025.12.08 | ₩451,029 | ₩462,042 | ₩449,265 | ₩458,968 | +1.76% | 373.4만 |
|---|
| 2025.12.05 | ₩452,954 | ₩456,335 | ₩449,091 | ₩451,310 | -0.36% | 184.5만 |
|---|
| 2025.12.04 | ₩448,396 | ₩455,640 | ₩444,413 | ₩453,007 | +1.03% | 235.2만 |
|---|
| 2025.12.03 | ₩441,740 | ₩449,358 | ₩432,477 | ₩448,516 | +1.53% | 307.9만 |
|---|
| 2025.12.02 | ₩459,115 | ₩459,489 | ₩444,921 | ₩445,228 | -3.02% | 385만 |
|---|
| 2025.12.01 | ₩457,979 | ₩459,637 | ₩452,299 | ₩454,050 | -0.86% | 224.9만 |
|---|
| 2025.11.28 | ₩460,318 | ₩464,983 | ₩456,629 | ₩462,310 | +0.43% | 93.5만 |
|---|
| 2025.11.26 | ₩452,499 | ₩460,585 | ₩450,668 | ₩456,696 | +0.93% | 247.5만 |
|---|
| 2025.11.25 | ₩441,058 | ₩453,194 | ₩434,001 | ₩449,960 | +2.02% | 396.9만 |
|---|
| 2025.11.24 | ₩447,393 | ₩448,610 | ₩440,096 | ₩441,646 | -1.28% | 367.3만 |
|---|
| 2025.11.21 | ₩439,788 | ₩444,039 | ₩427,973 | ₩443,357 | +0.81% | 439.7만 |
|---|
| 2025.11.20 | ₩476,330 | ₩478,202 | ₩436,995 | ₩438,652 | -7.91% | 455.1만 |
|---|
| 2025.11.19 | ₩454,397 | ₩462,751 | ₩452,673 | ₩461,989 | +1.67% | 265.1만 |
|---|
| 2025.11.18 | ₩454,878 | ₩458,447 | ₩447,888 | ₩452,152 | -0.60% | 315.8만 |
|---|
| 2025.11.17 | ₩470,423 | ₩472,468 | ₩454,223 | ₩458,113 | -2.62% | 302만 |
|---|
| 2025.11.14 | ₩467,803 | ₩482,505 | ₩463,793 | ₩470,997 | +0.68% | 338.5만 |
|---|
| 2025.11.13 | ₩490,645 | ₩492,503 | ₩470,971 | ₩473,243 | -3.55% | 276.2만 |
|---|
| 2025.11.12 | ₩491,875 | ₩497,208 | ₩489,683 | ₩493,733 | +0.38% | 196.2만 |
|---|
| 2025.11.11 | ₩504,198 | ₩507,900 | ₩490,191 | ₩491,741 | -2.47% | 310.3만 |
|---|
| 2025.11.10 | ₩509,130 | ₩511,322 | ₩497,742 | ₩507,326 | -0.35% | 180.2만 |
|---|
| 2025.11.07 | ₩495,938 | ₩502,648 | ₩486,782 | ₩499,573 | +0.73% | 260.5만 |
|---|
| 2025.11.06 | ₩513,340 | ₩516,735 | ₩499,680 | ₩504,425 | -1.74% | 223.6만 |
|---|
| 2025.11.05 | ₩504,706 | ₩526,800 | ₩503,436 | ₩515,171 | +2.07% | 307.6만 |
|---|
| 2025.11.04 | ₩482,011 | ₩511,416 | ₩470,610 | ₩504,853 | +4.74% | 755.1만 |
|---|
| 2025.11.03 | ₩514,730 | ₩517,778 | ₩505,561 | ₩516,682 | +0.38% | 325.5만 |
|---|
| 2025.10.31 | ₩515,947 | ₩526,065 | ₩506,858 | ₩509,985 | -1.16% | 240.7만 |
|---|
| 2025.10.30 | ₩513,902 | ₩521,413 | ₩506,911 | ₩512,030 | -0.36% | 311.3만 |
|---|
| 2025.10.29 | ₩503,730 | ₩521,266 | ₩502,928 | ₩518,259 | +2.88% | 224.5만 |
|---|
| 2025.10.28 | ₩507,713 | ₩509,317 | ₩499,119 | ₩502,567 | -1.01% | 155.1만 |
|---|
| 2025.10.27 | ₩509,237 | ₩509,237 | ₩503,262 | ₩507,553 | -0.33% | 177.2만 |
|---|
| 2025.10.24 | ₩506,751 | ₩509,651 | ₩502,714 | ₩502,942 | -0.75% | 165만 |
|---|
| 2025.10.23 | ₩482,987 | ₩499,640 | ₩482,987 | ₩497,742 | +3.06% | 160.2만 |
|---|
| 2025.10.22 | ₩505,348 | ₩507,339 | ₩472,561 | ₩481,971 | -4.63% | 402.9만 |
|---|
| 2025.10.21 | ₩504,746 | ₩505,842 | ₩496,459 | ₩499,159 | -1.11% | 233.5만 |
|---|
| 2025.10.20 | ₩502,046 | ₩506,591 | ₩500,683 | ₩504,813 | +0.55% | 133.1만 |
|---|
| 2025.10.17 | ₩499,079 | ₩506,577 | ₩494,882 | ₩498,945 | -0.03% | 173.3만 |
|---|
| 2025.10.16 | ₩515,773 | ₩516,815 | ₩497,408 | ₩502,006 | -2.67% | 159.7만 |
|---|
| 2025.10.15 | ₩507,553 | ₩515,866 | ₩501,752 | ₩510,199 | +0.52% | 158.9만 |
|---|
| 2025.10.14 | ₩492,837 | ₩506,764 | ₩486,996 | ₩500,349 | +1.52% | 166.9만 |
|---|
| 2025.10.13 | ₩500,857 | ₩506,818 | ₩498,317 | ₩501,712 | +0.17% | 209만 |
|---|
| 2025.10.10 | ₩507,045 | ₩518,085 | ₩493,305 | ₩493,305 | -2.71% | 216.5만 |
|---|