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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩585,455 | ₩599,203 | ₩563,350 | ₩576,294 | -1.56% | 891.8만 |
| 2026.09.28–2026.10.02 | ₩587,105 | ₩606,272 | ₩567,374 | ₩584,959 | -0.37% | 988.7만 |
| 2026.09.21–2026.09.25 | ₩577,045 | ₩600,008 | ₩571,479 | ₩590,150 | +2.27% | 863.6만 |
| 2026.09.14–2026.09.18 | ₩527,148 | ₩570,513 | ₩519,087 | ₩569,748 | +8.08% | 1490.3만 |
| 2026.09.08–2026.09.11 | ₩568,286 | ₩577,099 | ₩544,169 | ₩570,553 | +0.40% | 697만 |
| 2026.08.31–2026.09.04 | ₩540,548 | ₩551,600 | ₩516,096 | ₩551,077 | +1.95% | 918.6만 |
| 2026.08.24–2026.08.28 | ₩556,952 | ₩574,027 | ₩539,622 | ₩540,253 | -3.00% | 833.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩615,608 |
| ₩556,845 |
| ₩562,277 |
| -8.66% |
| 890.8만 |
| 2026.08.10–2026.08.14 | ₩608,821 | ₩641,146 | ₩595,636 | ₩605,615 | -0.53% | 786.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩555,222 | ₩614,025 | ₩550,138 | ₩601,819 | +8.39% | 1231.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩541,889 | ₩563,350 | ₩480,363 | ₩556,912 | +2.77% | 1806.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩547,536 | ₩559,903 | ₩533,654 | ₩541,983 | -1.01% | 869.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩540,695 | ₩562,009 | ₩512,380 | ₩536,511 | -0.77% | 1143.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩544,022 | ₩563,686 | ₩520,562 | ₩546,289 | +0.42% | 895.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩541,970 | ₩573,987 | ₩526,196 | ₩534,539 | -1.37% | 972만 |
|---|
| 2026.06.22–2026.06.26 | ₩572,713 | ₩585,804 | ₩534,002 | ₩540,119 | -5.69% | 1459.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩540,655 | ₩571,291 | ₩540,481 | ₩565,724 | +4.64% | 1008.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩536,698 | ₩554,296 | ₩503,045 | ₩524,975 | -2.18% | 1280.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩531,266 | ₩572,189 | ₩527,363 | ₩531,078 | -0.04% | 1099.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩536,618 | ₩549,468 | ₩521,770 | ₩537,329 | +0.13% | 1134.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩534,123 | ₩534,123 | ₩493,119 | ₩524,922 | -1.72% | 1278.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩539,260 | ₩564,531 | ₩530,287 | ₩535,773 | -0.65% | 1426만 |
|---|
| 2026.05.04–2026.05.08 | ₩571,707 | ₩583,135 | ₩520,777 | ₩538,549 | -5.80% | 1944.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩570,593 | ₩584,047 | ₩538,737 | ₩570,794 | +0.04% | 1261만 |
|---|
| 2026.04.20–2026.04.24 | ₩545,913 | ₩579,902 | ₩541,782 | ₩568,608 | +4.16% | 1252.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩541,688 | ₩551,158 | ₩519,972 | ₩544,854 | +0.58% | 1035.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩484,213 | ₩545,927 | ₩478,942 | ₩540,548 | +11.63% | 1015.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩482,724 | ₩494,179 | ₩458,728 | ₩484,347 | +0.34% | 881.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩486,480 | ₩510,301 | ₩476,889 | ₩479,331 | -1.47% | 1200.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩484,173 | ₩496,794 | ₩467,916 | ₩478,579 | -1.16% | 1404만 |
|---|
| 2026.03.09–2026.03.13 | ₩460,499 | ₩493,991 | ₩453,698 | ₩476,702 | +3.52% | 1587.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩496,070 | ₩507,109 | ₩456,931 | ₩466,441 | -5.97% | 1350만 |
|---|
| 2026.02.23–2026.02.27 | ₩492,422 | ₩506,680 | ₩482,657 | ₩504,225 | +2.40% | 1200.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩518,792 | ₩532,500 | ₩496,312 | ₩500,818 | -3.46% | 971.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩500,309 | ₩547,858 | ₩497,304 | ₩522,105 | +4.36% | 1528.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩471,041 | ₩505,835 | ₩462,269 | ₩501,409 | +6.45% | 2126.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩444,269 | ₩483,717 | ₩439,279 | ₩471,363 | +6.10% | 1702.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩453,068 | ₩462,350 | ₩443,544 | ₩444,269 | -1.94% | 1108만 |
|---|
| 2026.01.12–2026.01.16 | ₩433,364 | ₩468,922 | ₩433,364 | ₩461,075 | +6.39% | 1273.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩435,134 | ₩447,018 | ₩423,532 | ₩435,269 | +0.03% | 1706.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩432,358 | ₩440,231 | ₩426,711 | ₩439,024 | +1.54% | 778.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩432,720 | ₩434,866 | ₩426,899 | ₩432,130 | -0.14% | 614.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩448,668 | ₩450,734 | ₩418,381 | ₩426,268 | -4.99% | 2397.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩452,625 | ₩475,320 | ₩441,828 | ₩445,288 | -1.62% | 1476.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩459,600 | ₩461,263 | ₩434,008 | ₩452,907 | -1.46% | 1337.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩448,977 | ₩466,628 | ₩435,537 | ₩463,946 | +3.33% | 1105.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩472,087 | ₩479,894 | ₩429,487 | ₩444,926 | -5.75% | 1777.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩510,932 | ₩513,132 | ₩465,435 | ₩472,664 | -7.49% | 1301.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩516,552 | ₩528,664 | ₩472,275 | ₩501,341 | -2.94% | 1872.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩511,039 | ₩527,926 | ₩500,885 | ₩511,790 | +0.15% | 1108.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩503,823 | ₩511,455 | ₩474,234 | ₩504,722 | +0.18% | 1094.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩502,629 | ₩518,644 | ₩488,720 | ₩500,711 | -0.38% | 867.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩508,839 | ₩519,919 | ₩495,051 | ₩495,051 | -2.71% | 216.5만 |
|---|