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 | ₩567,327 | ₩575,321 | ₩560,482 | ₩573,359 | +1.06% | 163.3만 |
| 2026.10.08 | ₩569,556 | ₩585,850 | ₩562,377 | ₩566,500 | -0.54% | 253.5만 |
| 2026.10.07 | ₩580,632 | ₩586,517 | ₩565,593 | ₩575,601 | -0.87% | 173만 |
| 2026.10.06 | ₩582,367 | ₩596,152 | ₩579,191 | ₩593,964 | +1.99% | 159.3만 |
| 2026.10.05 | ₩582,474 | ₩586,851 | ₩575,668 | ₩577,296 | -0.89% | 142.7만 |
| 2026.10.02 | ₩595,925 | ₩603,185 | ₩578,697 | ₩581,980 | -2.34% | 209.4만 |
| 2026.10.01 | ₩573,333 | ₩586,691 | ₩564,485 | ₩583,541 | +1.78% | 160.6만 |
| 2026.09.30 | ₩579,164 | ₩580,165 | ₩571,157 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩573,439 |
| -0.99% |
| 186.2만 |
| 2026.09.29 | ₩582,661 | ₩583,234 | ₩574,574 | ₩578,190 | -0.77% | 195.7만 |
|---|
| 2026.09.28 | ₩584,115 | ₩589,760 | ₩565,593 | ₩575,708 | -1.44% | 236.7만 |
|---|
| 2026.09.25 | ₩593,043 | ₩596,953 | ₩582,073 | ₩587,145 | -0.99% | 141.7만 |
|---|
| 2026.09.24 | ₩572,972 | ₩589,013 | ₩571,104 | ₩587,171 | +2.48% | 136.2만 |
|---|
| 2026.09.23 | ₩590,587 | ₩591,829 | ₩581,967 | ₩585,516 | -0.86% | 178.7만 |
|---|
| 2026.09.22 | ₩580,058 | ₩592,029 | ₩578,070 | ₩590,494 | +1.80% | 187.5만 |
|---|
| 2026.09.21 | ₩574,107 | ₩584,849 | ₩568,569 | ₩581,073 | +1.21% | 219.5만 |
|---|
| 2026.09.18 | ₩549,112 | ₩567,608 | ₩548,378 | ₩566,847 | +3.23% | 461.2만 |
|---|
| 2026.09.17 | ₩553,916 | ₩558,960 | ₩545,442 | ₩546,416 | -1.35% | 260.3만 |
|---|
| 2026.09.16 | ₩530,656 | ₩538,222 | ₩525,251 | ₩530,856 | +0.04% | 181.1만 |
|---|
| 2026.09.15 | ₩532,191 | ₩534,152 | ₩519,647 | ₩523,650 | -1.60% | 268.9만 |
|---|
| 2026.09.14 | ₩524,464 | ₩534,673 | ₩516,444 | ₩524,664 | +0.04% | 318.8만 |
|---|
| 2026.09.11 | ₩554,343 | ₩570,010 | ₩552,475 | ₩567,648 | +2.40% | 163.1만 |
|---|
| 2026.09.10 | ₩547,137 | ₩552,968 | ₩541,399 | ₩546,002 | -0.21% | 152.9만 |
|---|
| 2026.09.09 | ₩560,548 | ₩566,126 | ₩554,023 | ₩554,103 | -1.15% | 177.5만 |
|---|
| 2026.09.08 | ₩565,392 | ₩574,160 | ₩559,814 | ₩563,324 | -0.37% | 203.5만 |
|---|
| 2026.09.04 | ₩534,993 | ₩548,792 | ₩533,859 | ₩548,271 | +2.48% | 189만 |
|---|
| 2026.09.03 | ₩520,487 | ₩530,950 | ₩513,468 | ₩529,949 | +1.82% | 147.7만 |
|---|
| 2026.09.02 | ₩522,155 | ₩526,973 | ₩515,109 | ₩521,582 | -0.11% | 163.1만 |
|---|
| 2026.09.01 | ₩531,110 | ₩535,126 | ₩516,444 | ₩521,395 | -1.83% | 202.2만 |
|---|
| 2026.08.31 | ₩537,795 | ₩543,107 | ₩533,458 | ₩536,301 | -0.28% | 216.6만 |
|---|
| 2026.08.28 | ₩557,145 | ₩559,187 | ₩536,875 | ₩537,502 | -3.53% | 182.3만 |
|---|
| 2026.08.27 | ₩570,650 | ₩571,104 | ₩554,089 | ₩555,197 | -2.71% | 162.2만 |
|---|
| 2026.08.26 | ₩549,766 | ₩561,723 | ₩546,843 | ₩559,734 | +1.81% | 179.3만 |
|---|
| 2026.08.25 | ₩558,253 | ₩560,468 | ₩543,761 | ₩546,069 | -2.18% | 152.1만 |
|---|
| 2026.08.24 | ₩554,116 | ₩557,799 | ₩543,067 | ₩545,362 | -1.58% | 157.3만 |
|---|
| 2026.08.21 | ₩559,814 | ₩565,166 | ₩555,424 | ₩559,414 | -0.07% | 174.9만 |
|---|
| 2026.08.20 | ₩563,217 | ₩567,714 | ₩554,009 | ₩554,196 | -1.60% | 168.4만 |
|---|
| 2026.08.19 | ₩580,659 | ₩583,101 | ₩556,772 | ₩566,714 | -2.40% | 174.9만 |
|---|
| 2026.08.18 | ₩592,763 | ₩593,697 | ₩572,358 | ₩575,601 | -2.90% | 212.1만 |
|---|
| 2026.08.17 | ₩612,473 | ₩612,473 | ₩599,182 | ₩607,722 | -0.78% | 160.5만 |
|---|
| 2026.08.14 | ₩605,534 | ₩609,417 | ₩599,195 | ₩602,531 | -0.50% | 140.1만 |
|---|
| 2026.08.13 | ₩612,940 | ₩613,033 | ₩603,852 | ₩604,960 | -1.30% | 156.5만 |
|---|
| 2026.08.12 | ₩635,239 | ₩637,881 | ₩612,566 | ₩613,807 | -3.37% | 166.3만 |
|---|
| 2026.08.11 | ₩596,473 | ₩618,865 | ₩595,845 | ₩612,913 | +2.76% | 184만 |
|---|
| 2026.08.10 | ₩605,720 | ₩605,760 | ₩592,603 | ₩593,790 | -1.97% | 139.5만 |
|---|
| 2026.08.07 | ₩602,878 | ₩608,283 | ₩593,243 | ₩598,754 | -0.68% | 172.2만 |
|---|
| 2026.08.06 | ₩593,777 | ₩610,898 | ₩589,840 | ₩598,101 | +0.73% | 175.4만 |
|---|
| 2026.08.05 | ₩594,111 | ₩605,187 | ₩592,069 | ₩596,886 | +0.47% | 217.8만 |
|---|
| 2026.08.04 | ₩602,237 | ₩603,132 | ₩579,565 | ₩593,537 | -1.44% | 302.8만 |
|---|
| 2026.08.03 | ₩552,395 | ₩585,516 | ₩547,337 | ₩584,809 | +5.87% | 363.5만 |
|---|
| 2026.07.31 | ₩560,482 | ₩560,482 | ₩526,332 | ₩554,076 | -1.14% | 455.1만 |
|---|
| 2026.07.30 | ₩509,104 | ₩519,633 | ₩505,207 | ₩516,297 | +1.41% | 389.7만 |
|---|
| 2026.07.29 | ₩510,038 | ₩515,803 | ₩477,917 | ₩482,922 | -5.32% | 451.4만 |
|---|
| 2026.07.28 | ₩511,466 | ₩518,539 | ₩501,431 | ₩515,456 | +0.78% | 296.4만 |
|---|
| 2026.07.27 | ₩539,130 | ₩544,014 | ₩517,111 | ₩531,977 | -1.33% | 213.9만 |
|---|
| 2026.07.24 | ₩546,910 | ₩553,702 | ₩534,953 | ₩539,223 | -1.41% | 156.4만 |
|---|
| 2026.07.23 | ₩537,382 | ₩557,052 | ₩537,382 | ₩553,983 | +3.09% | 182.8만 |
|---|
| 2026.07.22 | ₩531,190 | ₩550,446 | ₩530,936 | ₩543,013 | +2.23% | 177.1만 |
|---|
| 2026.07.21 | ₩547,644 | ₩550,086 | ₩536,328 | ₩537,729 | -1.81% | 188.4만 |
|---|
| 2026.07.20 | ₩544,748 | ₩551,754 | ₩532,818 | ₩535,674 | -1.67% | 165.1만 |
|---|
| 2026.07.17 | ₩514,389 | ₩540,077 | ₩509,771 | ₩533,779 | +3.77% | 265만 |
|---|
| 2026.07.16 | ₩536,181 | ₩542,626 | ₩521,608 | ₩528,814 | -1.37% | 323.9만 |
|---|
| 2026.07.15 | ₩559,147 | ₩559,147 | ₩535,740 | ₩550,953 | -1.47% | 194.6만 |
|---|
| 2026.07.14 | ₩549,005 | ₩556,478 | ₩543,801 | ₩554,503 | +1.00% | 191.8만 |
|---|
| 2026.07.13 | ₩537,942 | ₩543,440 | ₩529,922 | ₩537,595 | -0.06% | 168.3만 |
|---|
| 2026.07.10 | ₩537,822 | ₩549,365 | ₩536,247 | ₩543,507 | +1.06% | 140.4만 |
|---|
| 2026.07.09 | ₩549,205 | ₩553,622 | ₩538,663 | ₩541,572 | -1.39% | 170.6만 |
|---|
| 2026.07.08 | ₩522,609 | ₩535,940 | ₩521,381 | ₩533,205 | +2.03% | 175.4만 |
|---|
| 2026.07.07 | ₩539,197 | ₩541,799 | ₩517,912 | ₩528,027 | -2.07% | 233만 |
|---|
| 2026.07.06 | ₩541,252 | ₩560,815 | ₩539,664 | ₩551,701 | +1.93% | 176.5만 |
|---|
| 2026.07.02 | ₩545,495 | ₩553,462 | ₩523,516 | ₩531,817 | -2.51% | 260.2만 |
|---|
| 2026.07.01 | ₩560,468 | ₩565,086 | ₩540,117 | ₩550,219 | -1.83% | 238만 |
|---|
| 2026.06.30 | ₩548,471 | ₩571,064 | ₩547,043 | ₩568,649 | +3.68% | 253.8만 |
|---|
| 2026.06.29 | ₩539,210 | ₩549,459 | ₩535,567 | ₩544,815 | +1.04% | 220.1만 |
|---|
| 2026.06.26 | ₩547,871 | ₩551,327 | ₩531,283 | ₩537,368 | -1.92% | 527.3만 |
|---|
| 2026.06.25 | ₩553,689 | ₩568,488 | ₩552,435 | ₩560,308 | +1.20% | 189.6만 |
|---|
| 2026.06.24 | ₩540,478 | ₩550,780 | ₩534,473 | ₩539,917 | -0.10% | 239.7만 |
|---|
| 2026.06.23 | ₩562,550 | ₩562,550 | ₩540,838 | ₩540,838 | -3.86% | 245.9만 |
|---|
| 2026.06.22 | ₩569,796 | ₩582,821 | ₩563,965 | ₩581,540 | +2.06% | 257.2만 |
|---|
| 2026.06.18 | ₩561,603 | ₩568,382 | ₩553,449 | ₩562,844 | +0.22% | 371.6만 |
|---|
| 2026.06.17 | ₩552,662 | ₩559,374 | ₩544,468 | ₩546,656 | -1.09% | 224.3만 |
|---|
| 2026.06.16 | ₩546,176 | ₩554,637 | ₩543,440 | ₩544,081 | -0.38% | 178.9만 |
|---|
| 2026.06.15 | ₩537,902 | ₩549,859 | ₩537,729 | ₩543,213 | +0.99% | 233.7만 |
|---|
| 2026.06.12 | ₩529,188 | ₩532,631 | ₩518,232 | ₩522,302 | -1.30% | 217.5만 |
|---|
| 2026.06.11 | ₩509,771 | ₩528,694 | ₩504,514 | ₩525,305 | +3.05% | 264만 |
|---|
| 2026.06.10 | ₩527,854 | ₩533,565 | ₩500,483 | ₩501,044 | -5.08% | 355.6만 |
|---|
| 2026.06.09 | ₩543,133 | ₩551,474 | ₩515,937 | ₩536,087 | -1.30% | 233.6만 |
|---|
| 2026.06.08 | ₩533,965 | ₩542,479 | ₩531,256 | ₩537,982 | +0.75% | 210.1만 |
|---|
| 2026.06.05 | ₩545,202 | ₩547,951 | ₩524,678 | ₩528,374 | -3.09% | 253.8만 |
|---|
| 2026.06.04 | ₩556,131 | ₩562,577 | ₩545,482 | ₩558,627 | +0.45% | 186만 |
|---|
| 2026.06.03 | ₩560,482 | ₩569,276 | ₩553,355 | ₩562,096 | +0.29% | 218.2만 |
|---|
| 2026.06.02 | ₩541,278 | ₩560,055 | ₩540,131 | ₩557,306 | +2.96% | 207.5만 |
|---|
| 2026.06.01 | ₩528,561 | ₩539,437 | ₩525,251 | ₩533,899 | +1.01% | 233.9만 |
|---|
| 2026.05.29 | ₩536,981 | ₩539,504 | ₩530,456 | ₩534,593 | -0.44% | 332.1만 |
|---|
| 2026.05.28 | ₩538,062 | ₩542,439 | ₩519,113 | ₩536,381 | -0.31% | 231.8만 |
|---|
| 2026.05.27 | ₩537,422 | ₩542,906 | ₩527,520 | ₩542,293 | +0.91% | 284.6만 |
|---|
| 2026.05.26 | ₩533,885 | ₩546,670 | ₩531,123 | ₩537,969 | +0.76% | 285.5만 |
|---|
| 2026.05.22 | ₩514,242 | ₩527,400 | ₩507,850 | ₩522,249 | +1.56% | 235.4만 |
|---|
| 2026.05.21 | ₩507,102 | ₩513,708 | ₩503,366 | ₩509,117 | +0.40% | 193.4만 |
|---|
| 2026.05.20 | ₩498,789 | ₩510,385 | ₩495,706 | ₩506,689 | +1.58% | 268.5만 |
|---|
| 2026.05.19 | ₩496,974 | ₩503,326 | ₩490,608 | ₩496,266 | -0.14% | 295.2만 |
|---|
| 2026.05.18 | ₩531,403 | ₩531,403 | ₩501,177 | ₩509,598 | -4.10% | 286.3만 |
|---|
| 2026.05.15 | ₩532,885 | ₩536,621 | ₩527,587 | ₩533,045 | +0.03% | 325.3만 |
|---|
| 2026.05.14 | ₩547,123 | ₩547,123 | ₩537,902 | ₩544,601 | -0.46% | 201.2만 |
|---|
| 2026.05.13 | ₩542,026 | ₩546,603 | ₩534,539 | ₩543,053 | +0.19% | 231.7만 |
|---|
| 2026.05.12 | ₩554,450 | ₩555,117 | ₩528,708 | ₩535,834 | -3.36% | 295.3만 |
|---|
| 2026.05.11 | ₩536,514 | ₩561,656 | ₩529,041 | ₩559,147 | +4.22% | 372.5만 |
|---|
| 2026.05.08 | ₩534,539 | ₩542,933 | ₩532,458 | ₩535,807 | +0.24% | 238.7만 |
|---|
| 2026.05.07 | ₩559,147 | ₩560,348 | ₩528,734 | ₩532,658 | -4.74% | 359만 |
|---|
| 2026.05.06 | ₩565,779 | ₩565,779 | ₩545,829 | ₩562,337 | -0.61% | 329만 |
|---|
| 2026.05.05 | ₩530,816 | ₩555,050 | ₩518,125 | ₩548,284 | +3.29% | 687.7만 |
|---|
| 2026.05.04 | ₩568,795 | ₩580,165 | ₩563,057 | ₩563,738 | -0.89% | 329.9만 |
|---|
| 2026.05.01 | ₩580,499 | ₩581,073 | ₩564,272 | ₩567,888 | -2.17% | 247.8만 |
|---|
| 2026.04.30 | ₩557,359 | ₩579,565 | ₩557,346 | ₩577,843 | +3.68% | 325.1만 |
|---|
| 2026.04.29 | ₩556,291 | ₩558,653 | ₩543,614 | ₩548,164 | -1.46% | 193.3만 |
|---|
| 2026.04.28 | ₩544,468 | ₩555,691 | ₩535,994 | ₩551,234 | +1.24% | 248.4만 |
|---|
| 2026.04.27 | ₩567,688 | ₩568,996 | ₩552,742 | ₩556,171 | -2.03% | 246.4만 |
|---|
| 2026.04.24 | ₩573,893 | ₩576,949 | ₩563,191 | ₩565,713 | -1.43% | 249만 |
|---|
| 2026.04.23 | ₩556,785 | ₩572,906 | ₩555,491 | ₩566,487 | +1.74% | 291.2만 |
|---|
| 2026.04.22 | ₩556,892 | ₩559,774 | ₩549,659 | ₩552,301 | -0.82% | 268.3만 |
|---|
| 2026.04.21 | ₩547,964 | ₩558,320 | ₩545,976 | ₩546,736 | -0.22% | 202.2만 |
|---|
| 2026.04.20 | ₩543,133 | ₩546,683 | ₩539,023 | ₩543,894 | +0.14% | 241.6만 |
|---|
| 2026.04.17 | ₩527,467 | ₩548,351 | ₩526,159 | ₩542,079 | +2.77% | 262.5만 |
|---|
| 2026.04.16 | ₩525,798 | ₩528,401 | ₩517,325 | ₩524,090 | -0.32% | 181.6만 |
|---|
| 2026.04.15 | ₩534,379 | ₩535,580 | ₩519,647 | ₩527,200 | -1.34% | 226.7만 |
|---|
| 2026.04.14 | ₩537,475 | ₩544,241 | ₩530,442 | ₩536,328 | -0.21% | 182.6만 |
|---|
| 2026.04.13 | ₩538,930 | ₩540,131 | ₩527,360 | ₩538,276 | -0.12% | 181.9만 |
|---|
| 2026.04.10 | ₩539,424 | ₩543,147 | ₩535,260 | ₩537,795 | -0.30% | 221.9만 |
|---|
| 2026.04.09 | ₩515,109 | ₩535,273 | ₩514,722 | ₩534,379 | +3.74% | 213.4만 |
|---|
| 2026.04.08 | ₩518,445 | ₩521,742 | ₩508,664 | ₩514,549 | -0.75% | 225.5만 |
|---|
| 2026.04.07 | ₩484,416 | ₩492,570 | ₩480,026 | ₩492,223 | +1.61% | 218.5만 |
|---|
| 2026.04.06 | ₩481,747 | ₩486,031 | ₩476,503 | ₩485,604 | +0.80% | 136.1만 |
|---|
| 2026.04.02 | ₩472,833 | ₩488,406 | ₩469,257 | ₩481,881 | +1.91% | 142.5만 |
|---|
| 2026.04.01 | ₩483,162 | ₩491,662 | ₩482,735 | ₩487,833 | +0.97% | 198.1만 |
|---|
| 2026.03.31 | ₩463,452 | ₩479,452 | ₩461,864 | ₩477,303 | +2.99% | 217.5만 |
|---|
| 2026.03.30 | ₩480,266 | ₩485,644 | ₩456,392 | ₩458,434 | -4.55% | 323.9만 |
|---|
| 2026.03.27 | ₩475,849 | ₩484,843 | ₩474,461 | ₩476,890 | +0.22% | 215.2만 |
|---|
| 2026.03.26 | ₩494,758 | ₩498,268 | ₩475,969 | ₩476,543 | -3.68% | 203.7만 |
|---|
| 2026.03.25 | ₩505,061 | ₩507,703 | ₩497,454 | ₩500,430 | -0.92% | 252.7만 |
|---|
| 2026.03.24 | ₩479,986 | ₩501,671 | ₩475,929 | ₩499,229 | +4.01% | 266.6만 |
|---|
| 2026.03.23 | ₩484,003 | ₩495,052 | ₩479,826 | ₩480,066 | -0.81% | 261.8만 |
|---|
| 2026.03.20 | ₩482,401 | ₩489,821 | ₩471,939 | ₩476,142 | -1.30% | 421.9만 |
|---|
| 2026.03.19 | ₩472,246 | ₩484,403 | ₩465,533 | ₩480,720 | +1.79% | 214.5만 |
|---|
| 2026.03.18 | ₩487,085 | ₩494,265 | ₩480,199 | ₩481,133 | -1.22% | 224만 |
|---|
| 2026.03.17 | ₩488,059 | ₩489,260 | ₩474,087 | ₩485,684 | -0.49% | 194.2만 |
|---|
| 2026.03.16 | ₩481,707 | ₩491,089 | ₩479,559 | ₩481,801 | +0.02% | 349.4만 |
|---|
| 2026.03.13 | ₩468,669 | ₩481,734 | ₩461,730 | ₩474,274 | +1.20% | 358.2만 |
|---|
| 2026.03.12 | ₩469,964 | ₩473,914 | ₩460,983 | ₩465,253 | -1.00% | 242.9만 |
|---|
| 2026.03.11 | ₩481,761 | ₩484,376 | ₩474,274 | ₩474,795 | -1.45% | 280.7만 |
|---|
| 2026.03.10 | ₩471,966 | ₩491,476 | ₩469,176 | ₩481,827 | +2.09% | 364.6만 |
|---|
| 2026.03.09 | ₩458,154 | ₩474,488 | ₩451,388 | ₩472,232 | +3.07% | 340.9만 |
|---|
| 2026.03.06 | ₩462,130 | ₩472,206 | ₩454,604 | ₩464,065 | +0.42% | 379.5만 |
|---|
| 2026.03.05 | ₩468,776 | ₩475,475 | ₩461,423 | ₩473,460 | +1.00% | 322만 |
|---|
| 2026.03.04 | ₩477,637 | ₩481,734 | ₩468,816 | ₩473,020 | -0.97% | 179.3만 |
|---|
| 2026.03.03 | ₩484,163 | ₩488,193 | ₩468,069 | ₩474,488 | -2.00% | 286.4만 |
|---|
| 2026.03.02 | ₩493,544 | ₩504,527 | ₩490,582 | ₩503,633 | +2.04% | 182.8만 |
|---|
| 2026.02.27 | ₩489,461 | ₩502,378 | ₩487,486 | ₩501,658 | +2.49% | 216.9만 |
|---|
| 2026.02.26 | ₩497,961 | ₩500,056 | ₩480,760 | ₩499,883 | +0.39% | 223.1만 |
|---|
| 2026.02.25 | ₩499,336 | ₩503,179 | ₩492,223 | ₩498,468 | -0.17% | 230만 |
|---|
| 2026.02.24 | ₩485,751 | ₩504,100 | ₩484,643 | ₩499,843 | +2.90% | 238.7만 |
|---|
| 2026.02.23 | ₩489,914 | ₩491,863 | ₩480,199 | ₩483,148 | -1.38% | 292.1만 |
|---|
| 2026.02.20 | ₩500,657 | ₩505,101 | ₩493,784 | ₩498,268 | -0.48% | 260만 |
|---|
| 2026.02.19 | ₩505,768 | ₩510,972 | ₩501,418 | ₩503,526 | -0.44% | 227.7만 |
|---|
| 2026.02.18 | ₩525,638 | ₩529,789 | ₩505,795 | ₩507,610 | -3.43% | 274만 |
|---|
| 2026.02.17 | ₩516,150 | ₩524,758 | ₩512,921 | ₩522,436 | +1.22% | 209.5만 |
|---|
| 2026.02.13 | ₩523,396 | ₩526,452 | ₩514,108 | ₩519,446 | -0.75% | 225.4만 |
|---|
| 2026.02.12 | ₩533,792 | ₩545,068 | ₩518,459 | ₩520,888 | -2.42% | 460.4만 |
|---|
| 2026.02.11 | ₩525,785 | ₩535,126 | ₩521,248 | ₩528,574 | +0.53% | 382.7만 |
|---|
| 2026.02.10 | ₩505,701 | ₩510,038 | ₩501,137 | ₩503,726 | -0.39% | 179.5만 |
|---|
| 2026.02.09 | ₩497,761 | ₩507,796 | ₩494,772 | ₩503,179 | +1.09% | 280.9만 |
|---|
| 2026.02.06 | ₩479,492 | ₩500,297 | ₩477,330 | ₩498,855 | +4.04% | 310.6만 |
|---|
| 2026.02.05 | ₩481,454 | ₩483,362 | ₩471,539 | ₩473,300 | -1.69% | 330.3만 |
|---|
| 2026.02.04 | ₩487,886 | ₩503,259 | ₩473,740 | ₩487,085 | -0.16% | 513.2만 |
|---|
| 2026.02.03 | ₩466,414 | ₩501,618 | ₩459,915 | ₩483,789 | +3.73% | 585.3만 |
|---|
| 2026.02.02 | ₩468,643 | ₩482,188 | ₩467,535 | ₩479,665 | +2.35% | 386.8만 |
|---|
| 2026.01.30 | ₩468,216 | ₩474,288 | ₩463,105 | ₩468,963 | +0.16% | 426.1만 |
|---|
| 2026.01.29 | ₩473,981 | ₩481,254 | ₩467,548 | ₩472,900 | -0.23% | 406.5만 |
|---|
| 2026.01.28 | ₩455,111 | ₩466,040 | ₩453,723 | ₩463,492 | +1.84% | 307.3만 |
|---|
| 2026.01.27 | ₩443,982 | ₩456,339 | ₩439,351 | ₩455,311 | +2.55% | 281.5만 |
|---|
| 2026.01.26 | ₩442,006 | ₩445,223 | ₩437,042 | ₩443,421 | +0.32% | 281.3만 |
|---|
| 2026.01.23 | ₩447,878 | ₩449,413 | ₩441,286 | ₩442,006 | -1.31% | 223.5만 |
|---|
| 2026.01.22 | ₩456,552 | ₩457,727 | ₩442,527 | ₩445,770 | -2.36% | 254.9만 |
|---|
| 2026.01.21 | ₩453,737 | ₩457,179 | ₩446,303 | ₩451,001 | -0.60% | 342.6만 |
|---|
| 2026.01.20 | ₩450,761 | ₩459,995 | ₩449,053 | ₩450,507 | -0.06% | 287만 |
|---|
| 2026.01.16 | ₩458,327 | ₩466,534 | ₩454,484 | ₩458,728 | +0.09% | 376.9만 |
|---|
| 2026.01.15 | ₩449,079 | ₩455,245 | ₩443,768 | ₩444,996 | -0.91% | 212.8만 |
|---|
| 2026.01.14 | ₩441,806 | ₩446,344 | ₩438,016 | ₩441,900 | +0.02% | 214.8만 |
|---|
| 2026.01.13 | ₩440,205 | ₩445,716 | ₩440,058 | ₩443,554 | +0.76% | 252.5만 |
|---|
| 2026.01.12 | ₩431,157 | ₩440,605 | ₩431,157 | ₩439,177 | +1.86% | 216.7만 |
|---|
| 2026.01.09 | ₩429,903 | ₩434,000 | ₩428,088 | ₩433,052 | +0.73% | 269만 |
|---|
| 2026.01.08 | ₩427,180 | ₩428,181 | ₩421,402 | ₩427,808 | +0.15% | 458.2만 |
|---|
| 2026.01.07 | ₩444,382 | ₩444,742 | ₩427,794 | ₩430,597 | -3.10% | 316.6만 |
|---|
| 2026.01.06 | ₩430,143 | ₩444,475 | ₩421,375 | ₩444,342 | +3.30% | 324.7만 |
|---|
| 2026.01.05 | ₩432,919 | ₩441,633 | ₩429,609 | ₩430,050 | -0.66% | 338.2만 |
|---|
| 2026.01.02 | ₩431,317 | ₩437,990 | ₩428,662 | ₩436,789 | +1.27% | 256만 |
|---|
| 2025.12.31 | ₩429,703 | ₩429,703 | ₩424,538 | ₩425,045 | -1.08% | 155.4만 |
|---|
| 2025.12.30 | ₩429,009 | ₩430,076 | ₩427,100 | ₩428,181 | -0.19% | 172.7만 |
|---|
| 2025.12.29 | ₩430,156 | ₩434,280 | ₩427,928 | ₩428,969 | -0.28% | 194.9만 |
|---|
| 2025.12.26 | ₩431,411 | ₩431,744 | ₩428,795 | ₩429,929 | -0.34% | 110.1만 |
|---|
| 2025.12.24 | ₩431,598 | ₩432,465 | ₩428,568 | ₩431,931 | +0.08% | 76.7만 |
|---|
| 2025.12.23 | ₩426,580 | ₩432,652 | ₩425,966 | ₩430,783 | +0.99% | 219.7만 |
|---|
| 2025.12.22 | ₩430,517 | ₩430,730 | ₩424,725 | ₩427,554 | -0.69% | 208만 |
|---|
| 2025.12.19 | ₩421,269 | ₩427,981 | ₩420,962 | ₩424,098 | +0.67% | 735.7만 |
|---|
| 2025.12.18 | ₩429,756 | ₩431,144 | ₩419,027 | ₩421,629 | -1.89% | 382.7만 |
|---|
| 2025.12.17 | ₩439,378 | ₩441,873 | ₩416,251 | ₩421,455 | -4.08% | 769.4만 |
|---|
| 2025.12.16 | ₩444,675 | ₩446,130 | ₩435,988 | ₩440,285 | -0.99% | 252.7만 |
|---|
| 2025.12.15 | ₩446,384 | ₩448,439 | ₩442,674 | ₩444,662 | -0.39% | 256.9만 |
|---|
| 2025.12.12 | ₩465,960 | ₩467,041 | ₩439,578 | ₩443,021 | -4.92% | 392.2만 |
|---|
| 2025.12.11 | ₩467,749 | ₩468,589 | ₩455,805 | ₩467,548 | -0.04% | 240.6만 |
|---|
| 2025.12.10 | ₩458,888 | ₩472,900 | ₩456,672 | ₩471,672 | +2.79% | 255.4만 |
|---|
| 2025.12.09 | ₩459,181 | ₩465,253 | ₩455,792 | ₩456,072 | -0.68% | 215만 |
|---|
| 2025.12.08 | ₩450,320 | ₩461,316 | ₩448,559 | ₩458,247 | +1.76% | 373.4만 |
|---|
| 2025.12.05 | ₩452,242 | ₩455,618 | ₩448,385 | ₩450,601 | -0.36% | 184.5만 |
|---|
| 2025.12.04 | ₩447,691 | ₩454,924 | ₩443,715 | ₩452,295 | +1.03% | 235.2만 |
|---|
| 2025.12.03 | ₩441,046 | ₩448,652 | ₩431,798 | ₩447,811 | +1.53% | 307.9만 |
|---|
| 2025.12.02 | ₩458,394 | ₩458,768 | ₩444,222 | ₩444,529 | -3.02% | 385만 |
|---|
| 2025.12.01 | ₩457,260 | ₩458,914 | ₩451,588 | ₩453,336 | -0.86% | 224.9만 |
|---|
| 2025.11.28 | ₩459,595 | ₩464,252 | ₩455,912 | ₩461,583 | +0.43% | 93.5만 |
|---|
| 2025.11.26 | ₩451,788 | ₩459,862 | ₩449,960 | ₩455,978 | +0.93% | 247.5만 |
|---|
| 2025.11.25 | ₩440,365 | ₩452,482 | ₩433,319 | ₩449,253 | +2.02% | 396.9만 |
|---|
| 2025.11.24 | ₩446,691 | ₩447,905 | ₩439,404 | ₩440,952 | -1.28% | 367.3만 |
|---|
| 2025.11.21 | ₩439,097 | ₩443,341 | ₩427,301 | ₩442,660 | +0.81% | 439.7만 |
|---|
| 2025.11.20 | ₩475,582 | ₩477,450 | ₩436,308 | ₩437,963 | -7.91% | 455.1만 |
|---|
| 2025.11.19 | ₩453,683 | ₩462,024 | ₩451,962 | ₩461,263 | +1.67% | 265.1만 |
|---|
| 2025.11.18 | ₩454,164 | ₩457,727 | ₩447,184 | ₩451,441 | -0.60% | 315.8만 |
|---|
| 2025.11.17 | ₩469,684 | ₩471,725 | ₩453,510 | ₩457,393 | -2.62% | 302만 |
|---|
| 2025.11.14 | ₩467,068 | ₩481,747 | ₩463,065 | ₩470,257 | +0.68% | 338.5만 |
|---|
| 2025.11.13 | ₩489,874 | ₩491,729 | ₩470,231 | ₩472,499 | -3.55% | 276.2만 |
|---|
| 2025.11.12 | ₩491,102 | ₩496,427 | ₩488,913 | ₩492,957 | +0.38% | 196.2만 |
|---|
| 2025.11.11 | ₩503,406 | ₩507,102 | ₩489,421 | ₩490,969 | -2.47% | 310.3만 |
|---|
| 2025.11.10 | ₩508,330 | ₩510,519 | ₩496,960 | ₩506,529 | -0.35% | 180.2만 |
|---|
| 2025.11.07 | ₩495,159 | ₩501,858 | ₩486,018 | ₩498,789 | +0.73% | 260.5만 |
|---|
| 2025.11.06 | ₩512,534 | ₩515,923 | ₩498,895 | ₩503,633 | -1.74% | 223.6만 |
|---|
| 2025.11.05 | ₩503,913 | ₩525,972 | ₩502,645 | ₩514,362 | +2.07% | 307.6만 |
|---|
| 2025.11.04 | ₩481,254 | ₩510,612 | ₩469,870 | ₩504,060 | +4.74% | 755.1만 |
|---|
| 2025.11.03 | ₩513,922 | ₩516,964 | ₩504,767 | ₩515,870 | +0.38% | 325.5만 |
|---|
| 2025.10.31 | ₩515,136 | ₩525,238 | ₩506,062 | ₩509,184 | -1.16% | 240.7만 |
|---|
| 2025.10.30 | ₩513,094 | ₩520,594 | ₩506,115 | ₩511,226 | -0.36% | 311.3만 |
|---|
| 2025.10.29 | ₩502,939 | ₩520,447 | ₩502,138 | ₩517,445 | +2.88% | 224.5만 |
|---|
| 2025.10.28 | ₩506,916 | ₩508,517 | ₩498,335 | ₩501,778 | -1.01% | 155.1만 |
|---|
| 2025.10.27 | ₩508,437 | ₩508,437 | ₩502,472 | ₩506,755 | -0.33% | 177.2만 |
|---|
| 2025.10.24 | ₩505,955 | ₩508,851 | ₩501,925 | ₩502,151 | -0.75% | 165만 |
|---|
| 2025.10.23 | ₩482,228 | ₩498,855 | ₩482,228 | ₩496,960 | +3.06% | 160.2만 |
|---|
| 2025.10.22 | ₩504,554 | ₩506,542 | ₩471,819 | ₩481,213 | -4.63% | 402.9만 |
|---|
| 2025.10.21 | ₩503,953 | ₩505,047 | ₩495,679 | ₩498,375 | -1.11% | 233.5만 |
|---|
| 2025.10.20 | ₩501,257 | ₩505,795 | ₩499,896 | ₩504,020 | +0.55% | 133.1만 |
|---|
| 2025.10.17 | ₩498,295 | ₩505,781 | ₩494,105 | ₩498,161 | -0.03% | 173.3만 |
|---|
| 2025.10.16 | ₩514,963 | ₩516,003 | ₩496,627 | ₩501,217 | -2.67% | 159.7만 |
|---|
| 2025.10.15 | ₩506,755 | ₩515,056 | ₩500,964 | ₩509,398 | +0.52% | 158.9만 |
|---|
| 2025.10.14 | ₩492,063 | ₩505,968 | ₩486,231 | ₩499,563 | +1.52% | 166.9만 |
|---|
| 2025.10.13 | ₩500,070 | ₩506,021 | ₩497,534 | ₩500,924 | +0.17% | 209만 |
|---|
| 2025.10.10 | ₩506,248 | ₩517,271 | ₩492,530 | ₩492,530 | -2.71% | 216.5만 |
|---|