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 | ₩567,825 | ₩575,825 | ₩560,973 | ₩573,862 | +1.06% | 163.3만 |
| 2026.10.08 | ₩570,055 | ₩586,364 | ₩562,870 | ₩566,997 | -0.54% | 253.5만 |
| 2026.10.07 | ₩581,141 | ₩587,032 | ₩566,089 | ₩576,106 | -0.87% | 173만 |
| 2026.10.06 | ₩582,878 | ₩596,675 | ₩579,699 | ₩594,484 | +1.99% | 159.3만 |
| 2026.10.05 | ₩582,985 | ₩587,365 | ₩576,173 | ₩577,802 | -0.89% | 142.7만 |
| 2026.10.02 | ₩596,448 | ₩603,714 | ₩579,205 | ₩582,490 | -2.34% | 209.4만 |
| 2026.10.01 | ₩573,835 | ₩587,205 | ₩564,980 | ₩584,053 | +1.78% | 160.6만 |
| 2026.09.30 | ₩579,672 | ₩580,674 | ₩571,658 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩573,942 |
| -0.99% |
| 186.2만 |
| 2026.09.29 | ₩583,171 | ₩583,746 | ₩575,077 | ₩578,697 | -0.77% | 195.7만 |
|---|
| 2026.09.28 | ₩584,627 | ₩590,277 | ₩566,089 | ₩576,213 | -1.44% | 236.7만 |
|---|
| 2026.09.25 | ₩593,563 | ₩597,476 | ₩582,584 | ₩587,659 | -0.99% | 141.7만 |
|---|
| 2026.09.24 | ₩573,475 | ₩589,529 | ₩571,605 | ₩587,686 | +2.48% | 136.2만 |
|---|
| 2026.09.23 | ₩591,105 | ₩592,347 | ₩582,477 | ₩586,030 | -0.86% | 178.7만 |
|---|
| 2026.09.22 | ₩580,567 | ₩592,548 | ₩578,577 | ₩591,012 | +1.80% | 187.5만 |
|---|
| 2026.09.21 | ₩574,610 | ₩585,362 | ₩569,067 | ₩581,582 | +1.21% | 219.5만 |
|---|
| 2026.09.18 | ₩549,593 | ₩568,105 | ₩548,859 | ₩567,344 | +3.23% | 461.2만 |
|---|
| 2026.09.17 | ₩554,402 | ₩559,450 | ₩545,920 | ₩546,895 | -1.35% | 260.3만 |
|---|
| 2026.09.16 | ₩531,121 | ₩538,694 | ₩525,712 | ₩531,322 | +0.04% | 181.1만 |
|---|
| 2026.09.15 | ₩532,657 | ₩534,621 | ₩520,102 | ₩524,109 | -1.60% | 268.9만 |
|---|
| 2026.09.14 | ₩524,924 | ₩535,142 | ₩516,897 | ₩525,124 | +0.04% | 318.8만 |
|---|
| 2026.09.11 | ₩554,829 | ₩570,510 | ₩552,959 | ₩568,145 | +2.40% | 163.1만 |
|---|
| 2026.09.10 | ₩547,617 | ₩553,453 | ₩541,873 | ₩546,481 | -0.21% | 152.9만 |
|---|
| 2026.09.09 | ₩561,040 | ₩566,623 | ₩554,508 | ₩554,589 | -1.15% | 177.5만 |
|---|
| 2026.09.08 | ₩565,888 | ₩574,663 | ₩560,305 | ₩563,818 | -0.37% | 203.5만 |
|---|
| 2026.09.04 | ₩535,462 | ₩549,273 | ₩534,327 | ₩548,752 | +2.48% | 189만 |
|---|
| 2026.09.03 | ₩520,944 | ₩531,415 | ₩513,918 | ₩530,413 | +1.82% | 147.7만 |
|---|
| 2026.09.02 | ₩522,613 | ₩527,435 | ₩515,561 | ₩522,039 | -0.11% | 163.1만 |
|---|
| 2026.09.01 | ₩531,575 | ₩535,596 | ₩516,897 | ₩521,852 | -1.83% | 202.2만 |
|---|
| 2026.08.31 | ₩538,267 | ₩543,583 | ₩533,926 | ₩536,771 | -0.28% | 216.6만 |
|---|
| 2026.08.28 | ₩557,634 | ₩559,677 | ₩537,345 | ₩537,973 | -3.53% | 182.3만 |
|---|
| 2026.08.27 | ₩571,151 | ₩571,605 | ₩554,575 | ₩555,684 | -2.71% | 162.2만 |
|---|
| 2026.08.26 | ₩550,248 | ₩562,215 | ₩547,323 | ₩560,225 | +1.81% | 179.3만 |
|---|
| 2026.08.25 | ₩558,742 | ₩560,960 | ₩544,237 | ₩546,548 | -2.18% | 152.1만 |
|---|
| 2026.08.24 | ₩554,602 | ₩558,288 | ₩543,543 | ₩545,840 | -1.58% | 157.3만 |
|---|
| 2026.08.21 | ₩560,305 | ₩565,661 | ₩555,911 | ₩559,904 | -0.07% | 174.9만 |
|---|
| 2026.08.20 | ₩563,711 | ₩568,212 | ₩554,495 | ₩554,682 | -1.60% | 168.4만 |
|---|
| 2026.08.19 | ₩581,168 | ₩583,612 | ₩557,260 | ₩567,211 | -2.40% | 174.9만 |
|---|
| 2026.08.18 | ₩593,282 | ₩594,217 | ₩572,860 | ₩576,106 | -2.90% | 212.1만 |
|---|
| 2026.08.17 | ₩613,010 | ₩613,010 | ₩599,707 | ₩608,255 | -0.78% | 160.5만 |
|---|
| 2026.08.14 | ₩606,065 | ₩609,951 | ₩599,720 | ₩603,059 | -0.50% | 140.1만 |
|---|
| 2026.08.13 | ₩613,477 | ₩613,571 | ₩604,382 | ₩605,490 | -1.30% | 156.5만 |
|---|
| 2026.08.12 | ₩635,796 | ₩638,441 | ₩613,103 | ₩614,346 | -3.37% | 166.3만 |
|---|
| 2026.08.11 | ₩596,995 | ₩619,408 | ₩596,368 | ₩613,451 | +2.76% | 184만 |
|---|
| 2026.08.10 | ₩606,252 | ₩606,292 | ₩593,122 | ₩594,311 | -1.97% | 139.5만 |
|---|
| 2026.08.07 | ₩603,407 | ₩608,816 | ₩593,763 | ₩599,279 | -0.68% | 172.2만 |
|---|
| 2026.08.06 | ₩594,297 | ₩611,434 | ₩590,357 | ₩598,625 | +0.73% | 175.4만 |
|---|
| 2026.08.05 | ₩594,631 | ₩605,717 | ₩592,588 | ₩597,410 | +0.47% | 217.8만 |
|---|
| 2026.08.04 | ₩602,765 | ₩603,660 | ₩580,073 | ₩594,057 | -1.44% | 302.8만 |
|---|
| 2026.08.03 | ₩552,879 | ₩586,030 | ₩547,817 | ₩585,322 | +5.87% | 363.5만 |
|---|
| 2026.07.31 | ₩560,973 | ₩560,973 | ₩526,794 | ₩554,562 | -1.14% | 455.1만 |
|---|
| 2026.07.30 | ₩509,550 | ₩520,089 | ₩505,650 | ₩516,750 | +1.41% | 389.7만 |
|---|
| 2026.07.29 | ₩510,485 | ₩516,255 | ₩478,336 | ₩483,345 | -5.32% | 451.4만 |
|---|
| 2026.07.28 | ₩511,915 | ₩518,994 | ₩501,870 | ₩515,908 | +0.78% | 296.4만 |
|---|
| 2026.07.27 | ₩539,603 | ₩544,491 | ₩517,564 | ₩532,444 | -1.33% | 213.9만 |
|---|
| 2026.07.24 | ₩547,389 | ₩554,188 | ₩535,422 | ₩539,696 | -1.41% | 156.4만 |
|---|
| 2026.07.23 | ₩537,853 | ₩557,540 | ₩537,853 | ₩554,468 | +3.09% | 182.8만 |
|---|
| 2026.07.22 | ₩531,655 | ₩550,929 | ₩531,402 | ₩543,489 | +2.23% | 177.1만 |
|---|
| 2026.07.21 | ₩548,124 | ₩550,568 | ₩536,798 | ₩538,200 | -1.81% | 188.4만 |
|---|
| 2026.07.20 | ₩545,226 | ₩552,238 | ₩533,285 | ₩536,143 | -1.67% | 165.1만 |
|---|
| 2026.07.17 | ₩514,840 | ₩540,551 | ₩510,218 | ₩534,247 | +3.77% | 265만 |
|---|
| 2026.07.16 | ₩536,651 | ₩543,102 | ₩522,066 | ₩529,278 | -1.37% | 323.9만 |
|---|
| 2026.07.15 | ₩559,637 | ₩559,637 | ₩536,210 | ₩551,436 | -1.47% | 194.6만 |
|---|
| 2026.07.14 | ₩549,486 | ₩556,966 | ₩544,277 | ₩554,989 | +1.00% | 191.8만 |
|---|
| 2026.07.13 | ₩538,414 | ₩543,917 | ₩530,387 | ₩538,067 | -0.06% | 168.3만 |
|---|
| 2026.07.10 | ₩538,294 | ₩549,847 | ₩536,718 | ₩543,984 | +1.06% | 140.4만 |
|---|
| 2026.07.09 | ₩549,687 | ₩554,108 | ₩539,135 | ₩542,047 | -1.39% | 170.6만 |
|---|
| 2026.07.08 | ₩523,067 | ₩536,410 | ₩521,838 | ₩533,672 | +2.03% | 175.4만 |
|---|
| 2026.07.07 | ₩539,669 | ₩542,274 | ₩518,366 | ₩528,490 | -2.07% | 233만 |
|---|
| 2026.07.06 | ₩541,726 | ₩561,307 | ₩540,137 | ₩552,184 | +1.93% | 176.5만 |
|---|
| 2026.07.02 | ₩545,974 | ₩553,947 | ₩523,975 | ₩532,283 | -2.51% | 260.2만 |
|---|
| 2026.07.01 | ₩560,960 | ₩565,581 | ₩540,591 | ₩550,702 | -1.83% | 238만 |
|---|
| 2026.06.30 | ₩548,952 | ₩571,565 | ₩547,523 | ₩569,147 | +3.68% | 253.8만 |
|---|
| 2026.06.29 | ₩539,683 | ₩549,941 | ₩536,036 | ₩545,292 | +1.04% | 220.1만 |
|---|
| 2026.06.26 | ₩548,351 | ₩551,810 | ₩531,749 | ₩537,840 | -1.92% | 527.3만 |
|---|
| 2026.06.25 | ₩554,175 | ₩568,987 | ₩552,919 | ₩560,799 | +1.20% | 189.6만 |
|---|
| 2026.06.24 | ₩540,952 | ₩551,263 | ₩534,941 | ₩540,391 | -0.10% | 239.7만 |
|---|
| 2026.06.23 | ₩563,043 | ₩563,043 | ₩541,312 | ₩541,312 | -3.86% | 245.9만 |
|---|
| 2026.06.22 | ₩570,296 | ₩583,332 | ₩564,459 | ₩582,050 | +2.06% | 257.2만 |
|---|
| 2026.06.18 | ₩562,095 | ₩568,880 | ₩553,934 | ₩563,337 | +0.22% | 371.6만 |
|---|
| 2026.06.17 | ₩553,146 | ₩559,864 | ₩544,945 | ₩547,136 | -1.09% | 224.3만 |
|---|
| 2026.06.16 | ₩546,655 | ₩555,123 | ₩543,917 | ₩544,558 | -0.38% | 178.9만 |
|---|
| 2026.06.15 | ₩538,374 | ₩550,341 | ₩538,200 | ₩543,690 | +0.99% | 233.7만 |
|---|
| 2026.06.12 | ₩529,652 | ₩533,098 | ₩518,686 | ₩522,760 | -1.30% | 217.5만 |
|---|
| 2026.06.11 | ₩510,218 | ₩529,158 | ₩504,956 | ₩525,765 | +3.05% | 264만 |
|---|
| 2026.06.10 | ₩528,316 | ₩534,033 | ₩500,922 | ₩501,483 | -5.08% | 355.6만 |
|---|
| 2026.06.09 | ₩543,610 | ₩551,957 | ₩516,389 | ₩536,557 | -1.30% | 233.6만 |
|---|
| 2026.06.08 | ₩534,434 | ₩542,955 | ₩531,722 | ₩538,454 | +0.75% | 210.1만 |
|---|
| 2026.06.05 | ₩545,680 | ₩548,431 | ₩525,138 | ₩528,837 | -3.09% | 253.8만 |
|---|
| 2026.06.04 | ₩556,619 | ₩563,070 | ₩545,960 | ₩559,116 | +0.45% | 186만 |
|---|
| 2026.06.03 | ₩560,973 | ₩569,775 | ₩553,841 | ₩562,589 | +0.29% | 218.2만 |
|---|
| 2026.06.02 | ₩541,753 | ₩560,546 | ₩540,604 | ₩557,794 | +2.96% | 207.5만 |
|---|
| 2026.06.01 | ₩529,024 | ₩539,910 | ₩525,712 | ₩534,367 | +1.01% | 233.9만 |
|---|
| 2026.05.29 | ₩537,452 | ₩539,977 | ₩530,921 | ₩535,061 | -0.44% | 332.1만 |
|---|
| 2026.05.28 | ₩538,534 | ₩542,915 | ₩519,568 | ₩536,851 | -0.31% | 231.8만 |
|---|
| 2026.05.27 | ₩537,893 | ₩543,382 | ₩527,982 | ₩542,768 | +0.91% | 284.6만 |
|---|
| 2026.05.26 | ₩534,354 | ₩547,149 | ₩531,589 | ₩538,441 | +0.76% | 285.5만 |
|---|
| 2026.05.22 | ₩514,693 | ₩527,862 | ₩508,295 | ₩522,707 | +1.56% | 235.4만 |
|---|
| 2026.05.21 | ₩507,547 | ₩514,158 | ₩503,807 | ₩509,564 | +0.40% | 193.4만 |
|---|
| 2026.05.20 | ₩499,226 | ₩510,833 | ₩496,141 | ₩507,133 | +1.58% | 268.5만 |
|---|
| 2026.05.19 | ₩497,409 | ₩503,767 | ₩491,038 | ₩496,702 | -0.14% | 295.2만 |
|---|
| 2026.05.18 | ₩531,869 | ₩531,869 | ₩501,617 | ₩510,045 | -4.10% | 286.3만 |
|---|
| 2026.05.15 | ₩533,352 | ₩537,092 | ₩528,049 | ₩533,512 | +0.03% | 325.3만 |
|---|
| 2026.05.14 | ₩547,603 | ₩547,603 | ₩538,374 | ₩545,079 | -0.46% | 201.2만 |
|---|
| 2026.05.13 | ₩542,501 | ₩547,082 | ₩535,008 | ₩543,529 | +0.19% | 231.7만 |
|---|
| 2026.05.12 | ₩554,936 | ₩555,604 | ₩529,171 | ₩536,304 | -3.36% | 295.3만 |
|---|
| 2026.05.11 | ₩536,985 | ₩562,148 | ₩529,505 | ₩559,637 | +4.22% | 372.5만 |
|---|
| 2026.05.08 | ₩535,008 | ₩543,409 | ₩532,924 | ₩536,277 | +0.24% | 238.7만 |
|---|
| 2026.05.07 | ₩559,637 | ₩560,839 | ₩529,198 | ₩533,125 | -4.74% | 359만 |
|---|
| 2026.05.06 | ₩566,276 | ₩566,276 | ₩546,308 | ₩562,830 | -0.61% | 329만 |
|---|
| 2026.05.05 | ₩531,281 | ₩555,537 | ₩518,579 | ₩548,765 | +3.29% | 687.7만 |
|---|
| 2026.05.04 | ₩569,294 | ₩580,674 | ₩563,551 | ₩564,232 | -0.89% | 329.9만 |
|---|
| 2026.05.01 | ₩581,008 | ₩581,582 | ₩564,766 | ₩568,386 | -2.17% | 247.8만 |
|---|
| 2026.04.30 | ₩557,848 | ₩580,073 | ₩557,834 | ₩578,350 | +3.68% | 325.1만 |
|---|
| 2026.04.29 | ₩556,779 | ₩559,143 | ₩544,090 | ₩548,645 | -1.46% | 193.3만 |
|---|
| 2026.04.28 | ₩544,945 | ₩556,178 | ₩536,464 | ₩551,717 | +1.24% | 248.4만 |
|---|
| 2026.04.27 | ₩568,186 | ₩569,494 | ₩553,226 | ₩556,659 | -2.03% | 246.4만 |
|---|
| 2026.04.24 | ₩574,396 | ₩577,455 | ₩563,684 | ₩566,209 | -1.43% | 249만 |
|---|
| 2026.04.23 | ₩557,273 | ₩573,408 | ₩555,978 | ₩566,983 | +1.74% | 291.2만 |
|---|
| 2026.04.22 | ₩557,380 | ₩560,265 | ₩550,141 | ₩552,785 | -0.82% | 268.3만 |
|---|
| 2026.04.21 | ₩548,445 | ₩558,809 | ₩546,454 | ₩547,216 | -0.22% | 202.2만 |
|---|
| 2026.04.20 | ₩543,610 | ₩547,162 | ₩539,496 | ₩544,371 | +0.14% | 241.6만 |
|---|
| 2026.04.17 | ₩527,929 | ₩548,832 | ₩526,620 | ₩542,554 | +2.77% | 262.5만 |
|---|
| 2026.04.16 | ₩526,259 | ₩528,864 | ₩517,778 | ₩524,550 | -0.32% | 181.6만 |
|---|
| 2026.04.15 | ₩534,848 | ₩536,050 | ₩520,102 | ₩527,662 | -1.34% | 226.7만 |
|---|
| 2026.04.14 | ₩537,946 | ₩544,718 | ₩530,908 | ₩536,798 | -0.21% | 182.6만 |
|---|
| 2026.04.13 | ₩539,402 | ₩540,604 | ₩527,822 | ₩538,748 | -0.12% | 181.9만 |
|---|
| 2026.04.10 | ₩539,896 | ₩543,623 | ₩535,729 | ₩538,267 | -0.30% | 221.9만 |
|---|
| 2026.04.09 | ₩515,561 | ₩535,743 | ₩515,174 | ₩534,848 | +3.74% | 213.4만 |
|---|
| 2026.04.08 | ₩518,900 | ₩522,199 | ₩509,110 | ₩515,000 | -0.75% | 225.5만 |
|---|
| 2026.04.07 | ₩484,841 | ₩493,002 | ₩480,447 | ₩492,655 | +1.61% | 218.5만 |
|---|
| 2026.04.06 | ₩482,170 | ₩486,457 | ₩476,921 | ₩486,030 | +0.80% | 136.1만 |
|---|
| 2026.04.02 | ₩473,248 | ₩488,835 | ₩469,668 | ₩482,303 | +1.91% | 142.5만 |
|---|
| 2026.04.01 | ₩483,585 | ₩492,094 | ₩483,158 | ₩488,260 | +0.97% | 198.1만 |
|---|
| 2026.03.31 | ₩463,858 | ₩479,872 | ₩462,268 | ₩477,722 | +2.99% | 217.5만 |
|---|
| 2026.03.30 | ₩480,687 | ₩486,070 | ₩456,792 | ₩458,836 | -4.55% | 323.9만 |
|---|
| 2026.03.27 | ₩476,266 | ₩485,268 | ₩474,877 | ₩477,308 | +0.22% | 215.2만 |
|---|
| 2026.03.26 | ₩495,192 | ₩498,705 | ₩476,386 | ₩476,961 | -3.68% | 203.7만 |
|---|
| 2026.03.25 | ₩505,503 | ₩508,148 | ₩497,890 | ₩500,869 | -0.92% | 252.7만 |
|---|
| 2026.03.24 | ₩480,407 | ₩502,111 | ₩476,346 | ₩499,667 | +4.01% | 266.6만 |
|---|
| 2026.03.23 | ₩484,427 | ₩495,486 | ₩480,246 | ₩480,487 | -0.81% | 261.8만 |
|---|
| 2026.03.20 | ₩482,824 | ₩490,250 | ₩472,353 | ₩476,560 | -1.30% | 421.9만 |
|---|
| 2026.03.19 | ₩472,660 | ₩484,828 | ₩465,942 | ₩481,141 | +1.79% | 214.5만 |
|---|
| 2026.03.18 | ₩487,512 | ₩494,698 | ₩480,620 | ₩481,555 | -1.22% | 224만 |
|---|
| 2026.03.17 | ₩488,487 | ₩489,689 | ₩474,503 | ₩486,110 | -0.49% | 194.2만 |
|---|
| 2026.03.16 | ₩482,130 | ₩491,519 | ₩479,979 | ₩482,223 | +0.02% | 349.4만 |
|---|
| 2026.03.13 | ₩469,080 | ₩482,156 | ₩462,135 | ₩474,690 | +1.20% | 358.2만 |
|---|
| 2026.03.12 | ₩470,376 | ₩474,329 | ₩461,387 | ₩465,661 | -1.00% | 242.9만 |
|---|
| 2026.03.11 | ₩482,183 | ₩484,801 | ₩474,690 | ₩475,211 | -1.45% | 280.7만 |
|---|
| 2026.03.10 | ₩472,379 | ₩491,907 | ₩469,588 | ₩482,250 | +2.09% | 364.6만 |
|---|
| 2026.03.09 | ₩458,555 | ₩474,904 | ₩451,784 | ₩472,646 | +3.07% | 340.9만 |
|---|
| 2026.03.06 | ₩462,536 | ₩472,620 | ₩455,003 | ₩464,472 | +0.42% | 379.5만 |
|---|
| 2026.03.05 | ₩469,187 | ₩475,892 | ₩461,828 | ₩473,875 | +1.00% | 322만 |
|---|
| 2026.03.04 | ₩478,056 | ₩482,156 | ₩469,227 | ₩473,434 | -0.97% | 179.3만 |
|---|
| 2026.03.03 | ₩484,587 | ₩488,621 | ₩468,479 | ₩474,904 | -2.00% | 286.4만 |
|---|
| 2026.03.02 | ₩493,977 | ₩504,969 | ₩491,012 | ₩504,074 | +2.04% | 182.8만 |
|---|
| 2026.02.27 | ₩489,890 | ₩502,819 | ₩487,913 | ₩502,098 | +2.49% | 216.9만 |
|---|
| 2026.02.26 | ₩498,398 | ₩500,495 | ₩481,181 | ₩500,321 | +0.39% | 223.1만 |
|---|
| 2026.02.25 | ₩499,774 | ₩503,620 | ₩492,655 | ₩498,905 | -0.17% | 230만 |
|---|
| 2026.02.24 | ₩486,177 | ₩504,542 | ₩485,068 | ₩500,281 | +2.90% | 238.7만 |
|---|
| 2026.02.23 | ₩490,344 | ₩492,294 | ₩480,620 | ₩483,572 | -1.38% | 292.1만 |
|---|
| 2026.02.20 | ₩501,096 | ₩505,544 | ₩494,217 | ₩498,705 | -0.48% | 260만 |
|---|
| 2026.02.19 | ₩506,211 | ₩511,420 | ₩501,857 | ₩503,967 | -0.44% | 227.7만 |
|---|
| 2026.02.18 | ₩526,099 | ₩530,253 | ₩506,238 | ₩508,055 | -3.43% | 274만 |
|---|
| 2026.02.17 | ₩516,603 | ₩525,218 | ₩513,370 | ₩522,894 | +1.22% | 209.5만 |
|---|
| 2026.02.13 | ₩523,855 | ₩526,914 | ₩514,559 | ₩519,902 | -0.75% | 225.4만 |
|---|
| 2026.02.12 | ₩534,260 | ₩545,546 | ₩518,913 | ₩521,344 | -2.42% | 460.4만 |
|---|
| 2026.02.11 | ₩526,246 | ₩535,596 | ₩521,705 | ₩529,038 | +0.53% | 382.7만 |
|---|
| 2026.02.10 | ₩506,145 | ₩510,485 | ₩501,577 | ₩504,168 | -0.39% | 179.5만 |
|---|
| 2026.02.09 | ₩498,197 | ₩508,242 | ₩495,206 | ₩503,620 | +1.09% | 280.9만 |
|---|
| 2026.02.06 | ₩479,912 | ₩500,735 | ₩477,749 | ₩499,293 | +4.04% | 310.6만 |
|---|
| 2026.02.05 | ₩481,876 | ₩483,786 | ₩471,952 | ₩473,715 | -1.69% | 330.3만 |
|---|
| 2026.02.04 | ₩488,314 | ₩503,700 | ₩474,156 | ₩487,512 | -0.16% | 513.2만 |
|---|
| 2026.02.03 | ₩466,823 | ₩502,057 | ₩460,318 | ₩484,213 | +3.73% | 585.3만 |
|---|
| 2026.02.02 | ₩469,054 | ₩482,610 | ₩467,945 | ₩480,086 | +2.35% | 386.8만 |
|---|
| 2026.01.30 | ₩468,626 | ₩474,703 | ₩463,511 | ₩469,374 | +0.16% | 426.1만 |
|---|
| 2026.01.29 | ₩474,396 | ₩481,675 | ₩467,958 | ₩473,314 | -0.23% | 406.5만 |
|---|
| 2026.01.28 | ₩455,510 | ₩466,449 | ₩454,121 | ₩463,898 | +1.84% | 307.3만 |
|---|
| 2026.01.27 | ₩444,371 | ₩456,739 | ₩439,736 | ₩455,710 | +2.55% | 281.5만 |
|---|
| 2026.01.26 | ₩442,394 | ₩445,613 | ₩437,425 | ₩443,810 | +0.32% | 281.3만 |
|---|
| 2026.01.23 | ₩448,271 | ₩449,807 | ₩441,673 | ₩442,394 | -1.31% | 223.5만 |
|---|
| 2026.01.22 | ₩456,953 | ₩458,128 | ₩442,915 | ₩446,161 | -2.36% | 254.9만 |
|---|
| 2026.01.21 | ₩454,134 | ₩457,580 | ₩446,695 | ₩451,396 | -0.60% | 342.6만 |
|---|
| 2026.01.20 | ₩451,156 | ₩460,399 | ₩449,446 | ₩450,902 | -0.06% | 287만 |
|---|
| 2026.01.16 | ₩458,729 | ₩466,943 | ₩454,882 | ₩459,130 | +0.09% | 376.9만 |
|---|
| 2026.01.15 | ₩449,473 | ₩455,644 | ₩444,157 | ₩445,386 | -0.91% | 212.8만 |
|---|
| 2026.01.14 | ₩442,194 | ₩446,735 | ₩438,400 | ₩442,287 | +0.02% | 214.8만 |
|---|
| 2026.01.13 | ₩440,591 | ₩446,107 | ₩440,444 | ₩443,943 | +0.76% | 252.5만 |
|---|
| 2026.01.12 | ₩431,535 | ₩440,992 | ₩431,535 | ₩439,562 | +1.86% | 216.7만 |
|---|
| 2026.01.09 | ₩430,280 | ₩434,380 | ₩428,463 | ₩433,432 | +0.73% | 269만 |
|---|
| 2026.01.08 | ₩427,555 | ₩428,557 | ₩421,772 | ₩428,183 | +0.15% | 458.2만 |
|---|
| 2026.01.07 | ₩444,771 | ₩445,132 | ₩428,169 | ₩430,974 | -3.10% | 316.6만 |
|---|
| 2026.01.06 | ₩430,520 | ₩444,865 | ₩421,745 | ₩444,731 | +3.30% | 324.7만 |
|---|
| 2026.01.05 | ₩433,298 | ₩442,020 | ₩429,986 | ₩430,427 | -0.66% | 338.2만 |
|---|
| 2026.01.02 | ₩431,695 | ₩438,374 | ₩429,037 | ₩437,172 | +1.27% | 256만 |
|---|
| 2025.12.31 | ₩430,079 | ₩430,079 | ₩424,910 | ₩425,418 | -1.08% | 155.4만 |
|---|
| 2025.12.30 | ₩429,385 | ₩430,453 | ₩427,475 | ₩428,557 | -0.19% | 172.7만 |
|---|
| 2025.12.29 | ₩430,533 | ₩434,661 | ₩428,303 | ₩429,345 | -0.28% | 194.9만 |
|---|
| 2025.12.26 | ₩431,789 | ₩432,123 | ₩429,171 | ₩430,306 | -0.34% | 110.1만 |
|---|
| 2025.12.24 | ₩431,976 | ₩432,844 | ₩428,944 | ₩432,310 | +0.08% | 76.7만 |
|---|
| 2025.12.23 | ₩426,954 | ₩433,031 | ₩426,339 | ₩431,161 | +0.99% | 219.7만 |
|---|
| 2025.12.22 | ₩430,894 | ₩431,108 | ₩425,097 | ₩427,929 | -0.69% | 208만 |
|---|
| 2025.12.19 | ₩421,638 | ₩428,356 | ₩421,331 | ₩424,470 | +0.67% | 735.7만 |
|---|
| 2025.12.18 | ₩430,133 | ₩431,522 | ₩419,394 | ₩421,999 | -1.89% | 382.7만 |
|---|
| 2025.12.17 | ₩439,763 | ₩442,260 | ₩416,616 | ₩421,825 | -4.08% | 769.4만 |
|---|
| 2025.12.16 | ₩445,065 | ₩446,521 | ₩436,370 | ₩440,671 | -0.99% | 252.7만 |
|---|
| 2025.12.15 | ₩446,775 | ₩448,832 | ₩443,062 | ₩445,052 | -0.39% | 256.9만 |
|---|
| 2025.12.12 | ₩466,369 | ₩467,451 | ₩439,963 | ₩443,409 | -4.92% | 392.2만 |
|---|
| 2025.12.11 | ₩468,159 | ₩469,000 | ₩456,205 | ₩467,958 | -0.04% | 240.6만 |
|---|
| 2025.12.10 | ₩459,290 | ₩473,314 | ₩457,073 | ₩472,086 | +2.79% | 255.4만 |
|---|
| 2025.12.09 | ₩459,584 | ₩465,661 | ₩456,191 | ₩456,472 | -0.68% | 215만 |
|---|
| 2025.12.08 | ₩450,715 | ₩461,721 | ₩448,952 | ₩458,649 | +1.76% | 373.4만 |
|---|
| 2025.12.05 | ₩452,638 | ₩456,018 | ₩448,778 | ₩450,996 | -0.36% | 184.5만 |
|---|
| 2025.12.04 | ₩448,084 | ₩455,323 | ₩444,104 | ₩452,692 | +1.03% | 235.2만 |
|---|
| 2025.12.03 | ₩441,432 | ₩449,046 | ₩432,176 | ₩448,204 | +1.53% | 307.9만 |
|---|
| 2025.12.02 | ₩458,796 | ₩459,170 | ₩444,611 | ₩444,918 | -3.02% | 385만 |
|---|
| 2025.12.01 | ₩457,660 | ₩459,317 | ₩451,984 | ₩453,734 | -0.86% | 224.9만 |
|---|
| 2025.11.28 | ₩459,998 | ₩464,659 | ₩456,311 | ₩461,988 | +0.43% | 93.5만 |
|---|
| 2025.11.26 | ₩452,184 | ₩460,265 | ₩450,354 | ₩456,378 | +0.93% | 247.5만 |
|---|
| 2025.11.25 | ₩440,751 | ₩452,879 | ₩433,699 | ₩449,647 | +2.02% | 396.9만 |
|---|
| 2025.11.24 | ₩447,082 | ₩448,298 | ₩439,789 | ₩441,339 | -1.28% | 367.3만 |
|---|
| 2025.11.21 | ₩439,482 | ₩443,730 | ₩427,675 | ₩443,048 | +0.81% | 439.7만 |
|---|
| 2025.11.20 | ₩475,999 | ₩477,869 | ₩436,691 | ₩438,347 | -7.91% | 455.1만 |
|---|
| 2025.11.19 | ₩454,081 | ₩462,429 | ₩452,358 | ₩461,667 | +1.67% | 265.1만 |
|---|
| 2025.11.18 | ₩454,562 | ₩458,128 | ₩447,576 | ₩451,837 | -0.60% | 315.8만 |
|---|
| 2025.11.17 | ₩470,095 | ₩472,139 | ₩453,907 | ₩457,794 | -2.62% | 302만 |
|---|
| 2025.11.14 | ₩467,478 | ₩482,170 | ₩463,471 | ₩470,670 | +0.68% | 338.5만 |
|---|
| 2025.11.13 | ₩490,304 | ₩492,160 | ₩470,643 | ₩472,914 | -3.55% | 276.2만 |
|---|
| 2025.11.12 | ₩491,533 | ₩496,862 | ₩489,342 | ₩493,389 | +0.38% | 196.2만 |
|---|
| 2025.11.11 | ₩503,847 | ₩507,547 | ₩489,850 | ₩491,399 | -2.47% | 310.3만 |
|---|
| 2025.11.10 | ₩508,776 | ₩510,966 | ₩497,396 | ₩506,973 | -0.35% | 180.2만 |
|---|
| 2025.11.07 | ₩495,593 | ₩502,298 | ₩486,444 | ₩499,226 | +0.73% | 260.5만 |
|---|
| 2025.11.06 | ₩512,983 | ₩516,376 | ₩499,333 | ₩504,074 | -1.74% | 223.6만 |
|---|
| 2025.11.05 | ₩504,355 | ₩526,433 | ₩503,086 | ₩514,813 | +2.07% | 307.6만 |
|---|
| 2025.11.04 | ₩481,675 | ₩511,060 | ₩470,282 | ₩504,502 | +4.74% | 755.1만 |
|---|
| 2025.11.03 | ₩514,372 | ₩517,417 | ₩505,210 | ₩516,322 | +0.38% | 325.5만 |
|---|
| 2025.10.31 | ₩515,588 | ₩525,698 | ₩506,505 | ₩509,631 | -1.16% | 240.7만 |
|---|
| 2025.10.30 | ₩513,544 | ₩521,050 | ₩506,559 | ₩511,674 | -0.36% | 311.3만 |
|---|
| 2025.10.29 | ₩503,380 | ₩520,904 | ₩502,578 | ₩517,898 | +2.88% | 224.5만 |
|---|
| 2025.10.28 | ₩507,360 | ₩508,963 | ₩498,772 | ₩502,218 | -1.01% | 155.1만 |
|---|
| 2025.10.27 | ₩508,883 | ₩508,883 | ₩502,912 | ₩507,200 | -0.33% | 177.2만 |
|---|
| 2025.10.24 | ₩506,398 | ₩509,297 | ₩502,365 | ₩502,592 | -0.75% | 165만 |
|---|
| 2025.10.23 | ₩482,650 | ₩499,293 | ₩482,650 | ₩497,396 | +3.06% | 160.2만 |
|---|
| 2025.10.22 | ₩504,996 | ₩506,986 | ₩472,232 | ₩481,635 | -4.63% | 402.9만 |
|---|
| 2025.10.21 | ₩504,395 | ₩505,490 | ₩496,114 | ₩498,812 | -1.11% | 233.5만 |
|---|
| 2025.10.20 | ₩501,697 | ₩506,238 | ₩500,334 | ₩504,462 | +0.55% | 133.1만 |
|---|
| 2025.10.17 | ₩498,732 | ₩506,225 | ₩494,538 | ₩498,598 | -0.03% | 173.3만 |
|---|
| 2025.10.16 | ₩515,414 | ₩516,456 | ₩497,062 | ₩501,657 | -2.67% | 159.7만 |
|---|
| 2025.10.15 | ₩507,200 | ₩515,507 | ₩501,403 | ₩509,844 | +0.52% | 158.9만 |
|---|
| 2025.10.14 | ₩492,494 | ₩506,412 | ₩486,657 | ₩500,001 | +1.52% | 166.9만 |
|---|
| 2025.10.13 | ₩500,508 | ₩506,465 | ₩497,970 | ₩501,363 | +0.17% | 209만 |
|---|
| 2025.10.10 | ₩506,692 | ₩517,725 | ₩492,962 | ₩492,962 | -2.71% | 216.5만 |
|---|