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 | ₩567,413 | ₩575,407 | ₩560,566 | ₩573,445 | +1.06% | 163.3만 |
| 2026.10.08 | ₩569,641 | ₩585,938 | ₩562,461 | ₩566,585 | -0.54% | 253.5만 |
| 2026.10.07 | ₩580,719 | ₩586,605 | ₩565,677 | ₩575,688 | -0.87% | 173만 |
| 2026.10.06 | ₩582,454 | ₩596,242 | ₩579,278 | ₩594,053 | +1.99% | 159.3만 |
| 2026.10.05 | ₩582,561 | ₩586,939 | ₩575,754 | ₩577,383 | -0.89% | 142.7만 |
| 2026.10.02 | ₩596,015 | ₩603,275 | ₩578,784 | ₩582,067 | -2.34% | 209.4만 |
| 2026.10.01 | ₩573,419 | ₩586,779 | ₩564,570 | ₩583,629 | +1.78% | 160.6만 |
| 2026.09.30 | ₩579,251 | ₩580,252 | ₩571,243 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩573,525 |
| -0.99% |
| 186.2만 |
| 2026.09.29 | ₩582,748 | ₩583,322 | ₩574,660 | ₩578,277 | -0.77% | 195.7만 |
|---|
| 2026.09.28 | ₩584,203 | ₩589,848 | ₩565,677 | ₩575,794 | -1.44% | 236.7만 |
|---|
| 2026.09.25 | ₩593,132 | ₩597,042 | ₩582,161 | ₩587,233 | -0.99% | 141.7만 |
|---|
| 2026.09.24 | ₩573,058 | ₩589,101 | ₩571,190 | ₩587,259 | +2.48% | 136.2만 |
|---|
| 2026.09.23 | ₩590,676 | ₩591,917 | ₩582,054 | ₩585,604 | -0.86% | 178.7만 |
|---|
| 2026.09.22 | ₩580,145 | ₩592,117 | ₩578,157 | ₩590,583 | +1.80% | 187.5만 |
|---|
| 2026.09.21 | ₩574,193 | ₩584,937 | ₩568,654 | ₩581,160 | +1.21% | 219.5만 |
|---|
| 2026.09.18 | ₩549,194 | ₩567,693 | ₩548,460 | ₩566,932 | +3.23% | 461.2만 |
|---|
| 2026.09.17 | ₩553,999 | ₩559,044 | ₩545,524 | ₩546,498 | -1.35% | 260.3만 |
|---|
| 2026.09.16 | ₩530,735 | ₩538,303 | ₩525,330 | ₩530,936 | +0.04% | 181.1만 |
|---|
| 2026.09.15 | ₩532,270 | ₩534,232 | ₩519,724 | ₩523,728 | -1.60% | 268.9만 |
|---|
| 2026.09.14 | ₩524,543 | ₩534,753 | ₩516,521 | ₩524,743 | +0.04% | 318.8만 |
|---|
| 2026.09.11 | ₩554,426 | ₩570,095 | ₩552,558 | ₩567,733 | +2.40% | 163.1만 |
|---|
| 2026.09.10 | ₩547,219 | ₩553,051 | ₩541,480 | ₩546,084 | -0.21% | 152.9만 |
|---|
| 2026.09.09 | ₩560,632 | ₩566,211 | ₩554,106 | ₩554,186 | -1.15% | 177.5만 |
|---|
| 2026.09.08 | ₩565,477 | ₩574,246 | ₩559,898 | ₩563,408 | -0.37% | 203.5만 |
|---|
| 2026.09.04 | ₩535,073 | ₩548,874 | ₩533,939 | ₩548,353 | +2.48% | 189만 |
|---|
| 2026.09.03 | ₩520,565 | ₩531,029 | ₩513,545 | ₩530,028 | +1.82% | 147.7만 |
|---|
| 2026.09.02 | ₩522,234 | ₩527,052 | ₩515,186 | ₩521,660 | -0.11% | 163.1만 |
|---|
| 2026.09.01 | ₩531,189 | ₩535,207 | ₩516,521 | ₩521,473 | -1.83% | 202.2만 |
|---|
| 2026.08.31 | ₩537,876 | ₩543,188 | ₩533,538 | ₩536,381 | -0.28% | 216.6만 |
|---|
| 2026.08.28 | ₩557,229 | ₩559,271 | ₩536,955 | ₩537,582 | -3.53% | 182.3만 |
|---|
| 2026.08.27 | ₩570,736 | ₩571,190 | ₩554,172 | ₩555,280 | -2.71% | 162.2만 |
|---|
| 2026.08.26 | ₩549,848 | ₩561,807 | ₩546,925 | ₩559,818 | +1.81% | 179.3만 |
|---|
| 2026.08.25 | ₩558,337 | ₩560,552 | ₩543,842 | ₩546,151 | -2.18% | 152.1만 |
|---|
| 2026.08.24 | ₩554,199 | ₩557,883 | ₩543,148 | ₩545,444 | -1.58% | 157.3만 |
|---|
| 2026.08.21 | ₩559,898 | ₩565,250 | ₩555,507 | ₩559,498 | -0.07% | 174.9만 |
|---|
| 2026.08.20 | ₩563,302 | ₩567,800 | ₩554,092 | ₩554,279 | -1.60% | 168.4만 |
|---|
| 2026.08.19 | ₩580,746 | ₩583,188 | ₩556,855 | ₩566,799 | -2.40% | 174.9만 |
|---|
| 2026.08.18 | ₩592,852 | ₩593,786 | ₩572,444 | ₩575,688 | -2.90% | 212.1만 |
|---|
| 2026.08.17 | ₩612,565 | ₩612,565 | ₩599,271 | ₩607,813 | -0.78% | 160.5만 |
|---|
| 2026.08.14 | ₩605,624 | ₩609,508 | ₩599,285 | ₩602,621 | -0.50% | 140.1만 |
|---|
| 2026.08.13 | ₩613,032 | ₩613,125 | ₩603,943 | ₩605,050 | -1.30% | 156.5만 |
|---|
| 2026.08.12 | ₩635,334 | ₩637,977 | ₩612,658 | ₩613,899 | -3.37% | 166.3만 |
|---|
| 2026.08.11 | ₩596,562 | ₩618,958 | ₩595,935 | ₩613,005 | +2.76% | 184만 |
|---|
| 2026.08.10 | ₩605,811 | ₩605,851 | ₩592,691 | ₩593,879 | -1.97% | 139.5만 |
|---|
| 2026.08.07 | ₩602,968 | ₩608,374 | ₩593,332 | ₩598,844 | -0.68% | 172.2만 |
|---|
| 2026.08.06 | ₩593,866 | ₩610,990 | ₩589,929 | ₩598,190 | +0.73% | 175.4만 |
|---|
| 2026.08.05 | ₩594,200 | ₩605,277 | ₩592,157 | ₩596,976 | +0.47% | 217.8만 |
|---|
| 2026.08.04 | ₩602,328 | ₩603,222 | ₩579,652 | ₩593,626 | -1.44% | 302.8만 |
|---|
| 2026.08.03 | ₩552,477 | ₩585,604 | ₩547,419 | ₩584,897 | +5.87% | 363.5만 |
|---|
| 2026.07.31 | ₩560,566 | ₩560,566 | ₩526,411 | ₩554,159 | -1.14% | 455.1만 |
|---|
| 2026.07.30 | ₩509,180 | ₩519,711 | ₩505,283 | ₩516,374 | +1.41% | 389.7만 |
|---|
| 2026.07.29 | ₩510,115 | ₩515,880 | ₩477,989 | ₩482,994 | -5.32% | 451.4만 |
|---|
| 2026.07.28 | ₩511,543 | ₩518,617 | ₩501,506 | ₩515,534 | +0.78% | 296.4만 |
|---|
| 2026.07.27 | ₩539,211 | ₩544,096 | ₩517,189 | ₩532,057 | -1.33% | 213.9만 |
|---|
| 2026.07.24 | ₩546,992 | ₩553,785 | ₩535,033 | ₩539,304 | -1.41% | 156.4만 |
|---|
| 2026.07.23 | ₩537,462 | ₩557,135 | ₩537,462 | ₩554,066 | +3.09% | 182.8만 |
|---|
| 2026.07.22 | ₩531,269 | ₩550,529 | ₩531,016 | ₩543,095 | +2.23% | 177.1만 |
|---|
| 2026.07.21 | ₩547,726 | ₩550,168 | ₩536,408 | ₩537,809 | -1.81% | 188.4만 |
|---|
| 2026.07.20 | ₩544,830 | ₩551,837 | ₩532,898 | ₩535,754 | -1.67% | 165.1만 |
|---|
| 2026.07.17 | ₩514,466 | ₩540,158 | ₩509,848 | ₩533,859 | +3.77% | 265만 |
|---|
| 2026.07.16 | ₩536,261 | ₩542,708 | ₩521,686 | ₩528,894 | -1.37% | 323.9만 |
|---|
| 2026.07.15 | ₩559,231 | ₩559,231 | ₩535,821 | ₩551,036 | -1.47% | 194.6만 |
|---|
| 2026.07.14 | ₩549,087 | ₩556,562 | ₩543,882 | ₩554,586 | +1.00% | 191.8만 |
|---|
| 2026.07.13 | ₩538,023 | ₩543,522 | ₩530,001 | ₩537,676 | -0.06% | 168.3만 |
|---|
| 2026.07.10 | ₩537,903 | ₩549,448 | ₩536,328 | ₩543,588 | +1.06% | 140.4만 |
|---|
| 2026.07.09 | ₩549,288 | ₩553,705 | ₩538,744 | ₩541,653 | -1.39% | 170.6만 |
|---|
| 2026.07.08 | ₩522,687 | ₩536,021 | ₩521,459 | ₩533,285 | +2.03% | 175.4만 |
|---|
| 2026.07.07 | ₩539,277 | ₩541,880 | ₩517,989 | ₩528,106 | -2.07% | 233만 |
|---|
| 2026.07.06 | ₩541,333 | ₩560,899 | ₩539,745 | ₩551,783 | +1.93% | 176.5만 |
|---|
| 2026.07.02 | ₩545,577 | ₩553,545 | ₩523,595 | ₩531,897 | -2.51% | 260.2만 |
|---|
| 2026.07.01 | ₩560,552 | ₩565,170 | ₩540,198 | ₩550,302 | -1.83% | 238만 |
|---|
| 2026.06.30 | ₩548,553 | ₩571,150 | ₩547,125 | ₩568,734 | +3.68% | 253.8만 |
|---|
| 2026.06.29 | ₩539,291 | ₩549,541 | ₩535,647 | ₩544,896 | +1.04% | 220.1만 |
|---|
| 2026.06.26 | ₩547,953 | ₩551,410 | ₩531,363 | ₩537,449 | -1.92% | 527.3만 |
|---|
| 2026.06.25 | ₩553,772 | ₩568,574 | ₩552,517 | ₩560,392 | +1.20% | 189.6만 |
|---|
| 2026.06.24 | ₩540,559 | ₩550,862 | ₩534,553 | ₩539,998 | -0.10% | 239.7만 |
|---|
| 2026.06.23 | ₩562,634 | ₩562,634 | ₩540,919 | ₩540,919 | -3.86% | 245.9만 |
|---|
| 2026.06.22 | ₩569,882 | ₩582,908 | ₩564,049 | ₩581,627 | +2.06% | 257.2만 |
|---|
| 2026.06.18 | ₩561,687 | ₩568,467 | ₩553,532 | ₩562,928 | +0.22% | 371.6만 |
|---|
| 2026.06.17 | ₩552,744 | ₩559,458 | ₩544,549 | ₩546,738 | -1.09% | 224.3만 |
|---|
| 2026.06.16 | ₩546,258 | ₩554,720 | ₩543,522 | ₩544,162 | -0.38% | 178.9만 |
|---|
| 2026.06.15 | ₩537,983 | ₩549,942 | ₩537,809 | ₩543,295 | +0.99% | 233.7만 |
|---|
| 2026.06.12 | ₩529,267 | ₩532,711 | ₩518,310 | ₩522,380 | -1.30% | 217.5만 |
|---|
| 2026.06.11 | ₩509,848 | ₩528,774 | ₩504,589 | ₩525,383 | +3.05% | 264만 |
|---|
| 2026.06.10 | ₩527,933 | ₩533,645 | ₩500,558 | ₩501,119 | -5.08% | 355.6만 |
|---|
| 2026.06.09 | ₩543,215 | ₩551,557 | ₩516,014 | ₩536,168 | -1.30% | 233.6만 |
|---|
| 2026.06.08 | ₩534,046 | ₩542,561 | ₩531,336 | ₩538,063 | +0.75% | 210.1만 |
|---|
| 2026.06.05 | ₩545,283 | ₩548,033 | ₩524,756 | ₩528,453 | -3.09% | 253.8만 |
|---|
| 2026.06.04 | ₩556,215 | ₩562,661 | ₩545,564 | ₩558,710 | +0.45% | 186만 |
|---|
| 2026.06.03 | ₩560,566 | ₩569,361 | ₩553,438 | ₩562,181 | +0.29% | 218.2만 |
|---|
| 2026.06.02 | ₩541,360 | ₩560,138 | ₩540,212 | ₩557,389 | +2.96% | 207.5만 |
|---|
| 2026.06.01 | ₩528,640 | ₩539,518 | ₩525,330 | ₩533,979 | +1.01% | 233.9만 |
|---|
| 2026.05.29 | ₩537,062 | ₩539,584 | ₩530,535 | ₩534,673 | -0.44% | 332.1만 |
|---|
| 2026.05.28 | ₩538,143 | ₩542,521 | ₩519,191 | ₩536,461 | -0.31% | 231.8만 |
|---|
| 2026.05.27 | ₩537,502 | ₩542,988 | ₩527,599 | ₩542,374 | +0.91% | 284.6만 |
|---|
| 2026.05.26 | ₩533,965 | ₩546,752 | ₩531,203 | ₩538,050 | +0.76% | 285.5만 |
|---|
| 2026.05.22 | ₩514,319 | ₩527,479 | ₩507,926 | ₩522,327 | +1.56% | 235.4만 |
|---|
| 2026.05.21 | ₩507,178 | ₩513,785 | ₩503,441 | ₩509,194 | +0.40% | 193.4만 |
|---|
| 2026.05.20 | ₩498,863 | ₩510,462 | ₩495,780 | ₩506,765 | +1.58% | 268.5만 |
|---|
| 2026.05.19 | ₩497,048 | ₩503,401 | ₩490,682 | ₩496,341 | -0.14% | 295.2만 |
|---|
| 2026.05.18 | ₩531,483 | ₩531,483 | ₩501,252 | ₩509,674 | -4.10% | 286.3만 |
|---|
| 2026.05.15 | ₩532,964 | ₩536,702 | ₩527,666 | ₩533,125 | +0.03% | 325.3만 |
|---|
| 2026.05.14 | ₩547,205 | ₩547,205 | ₩537,983 | ₩544,683 | -0.46% | 201.2만 |
|---|
| 2026.05.13 | ₩542,107 | ₩546,685 | ₩534,619 | ₩543,135 | +0.19% | 231.7만 |
|---|
| 2026.05.12 | ₩554,533 | ₩555,200 | ₩528,787 | ₩535,914 | -3.36% | 295.3만 |
|---|
| 2026.05.11 | ₩536,595 | ₩561,740 | ₩529,121 | ₩559,231 | +4.22% | 372.5만 |
|---|
| 2026.05.08 | ₩534,619 | ₩543,015 | ₩532,537 | ₩535,887 | +0.24% | 238.7만 |
|---|
| 2026.05.07 | ₩559,231 | ₩560,432 | ₩528,814 | ₩532,738 | -4.74% | 359만 |
|---|
| 2026.05.06 | ₩565,864 | ₩565,864 | ₩545,911 | ₩562,421 | -0.61% | 329만 |
|---|
| 2026.05.05 | ₩530,896 | ₩555,133 | ₩518,203 | ₩548,367 | +3.29% | 687.7만 |
|---|
| 2026.05.04 | ₩568,881 | ₩580,252 | ₩563,142 | ₩563,822 | -0.89% | 329.9만 |
|---|
| 2026.05.01 | ₩580,586 | ₩581,160 | ₩564,356 | ₩567,973 | -2.17% | 247.8만 |
|---|
| 2026.04.30 | ₩557,442 | ₩579,652 | ₩557,429 | ₩577,930 | +3.68% | 325.1만 |
|---|
| 2026.04.29 | ₩556,375 | ₩558,737 | ₩543,695 | ₩548,246 | -1.46% | 193.3만 |
|---|
| 2026.04.28 | ₩544,549 | ₩555,774 | ₩536,074 | ₩551,316 | +1.24% | 248.4만 |
|---|
| 2026.04.27 | ₩567,773 | ₩569,081 | ₩552,824 | ₩556,255 | -2.03% | 246.4만 |
|---|
| 2026.04.24 | ₩573,979 | ₩577,036 | ₩563,275 | ₩565,798 | -1.43% | 249만 |
|---|
| 2026.04.23 | ₩556,869 | ₩572,991 | ₩555,574 | ₩566,572 | +1.74% | 291.2만 |
|---|
| 2026.04.22 | ₩556,975 | ₩559,858 | ₩549,741 | ₩552,384 | -0.82% | 268.3만 |
|---|
| 2026.04.21 | ₩548,046 | ₩558,403 | ₩546,058 | ₩546,818 | -0.22% | 202.2만 |
|---|
| 2026.04.20 | ₩543,215 | ₩546,765 | ₩539,104 | ₩543,976 | +0.14% | 241.6만 |
|---|
| 2026.04.17 | ₩527,546 | ₩548,433 | ₩526,238 | ₩542,160 | +2.77% | 262.5만 |
|---|
| 2026.04.16 | ₩525,877 | ₩528,480 | ₩517,402 | ₩524,169 | -0.32% | 181.6만 |
|---|
| 2026.04.15 | ₩534,459 | ₩535,660 | ₩519,724 | ₩527,279 | -1.34% | 226.7만 |
|---|
| 2026.04.14 | ₩537,556 | ₩544,323 | ₩530,522 | ₩536,408 | -0.21% | 182.6만 |
|---|
| 2026.04.13 | ₩539,011 | ₩540,212 | ₩527,439 | ₩538,357 | -0.12% | 181.9만 |
|---|
| 2026.04.10 | ₩539,504 | ₩543,228 | ₩535,340 | ₩537,876 | -0.30% | 221.9만 |
|---|
| 2026.04.09 | ₩515,186 | ₩535,353 | ₩514,799 | ₩534,459 | +3.74% | 213.4만 |
|---|
| 2026.04.08 | ₩518,523 | ₩521,820 | ₩508,740 | ₩514,626 | -0.75% | 225.5만 |
|---|
| 2026.04.07 | ₩484,489 | ₩492,644 | ₩480,098 | ₩492,297 | +1.61% | 218.5만 |
|---|
| 2026.04.06 | ₩481,819 | ₩486,104 | ₩476,574 | ₩485,677 | +0.80% | 136.1만 |
|---|
| 2026.04.02 | ₩472,904 | ₩488,480 | ₩469,327 | ₩481,953 | +1.91% | 142.5만 |
|---|
| 2026.04.01 | ₩483,234 | ₩491,736 | ₩482,807 | ₩487,906 | +0.97% | 198.1만 |
|---|
| 2026.03.31 | ₩463,521 | ₩479,524 | ₩461,933 | ₩477,375 | +2.99% | 217.5만 |
|---|
| 2026.03.30 | ₩480,338 | ₩485,717 | ₩456,461 | ₩458,503 | -4.55% | 323.9만 |
|---|
| 2026.03.27 | ₩475,920 | ₩484,916 | ₩474,532 | ₩476,961 | +0.22% | 215.2만 |
|---|
| 2026.03.26 | ₩494,833 | ₩498,343 | ₩476,040 | ₩476,614 | -3.68% | 203.7만 |
|---|
| 2026.03.25 | ₩505,136 | ₩507,779 | ₩497,529 | ₩500,505 | -0.92% | 252.7만 |
|---|
| 2026.03.24 | ₩480,058 | ₩501,746 | ₩476,000 | ₩499,304 | +4.01% | 266.6만 |
|---|
| 2026.03.23 | ₩484,075 | ₩495,126 | ₩479,898 | ₩480,138 | -0.81% | 261.8만 |
|---|
| 2026.03.20 | ₩482,473 | ₩489,894 | ₩472,010 | ₩476,214 | -1.30% | 421.9만 |
|---|
| 2026.03.19 | ₩472,317 | ₩484,475 | ₩465,603 | ₩480,792 | +1.79% | 214.5만 |
|---|
| 2026.03.18 | ₩487,158 | ₩494,339 | ₩480,271 | ₩481,206 | -1.22% | 224만 |
|---|
| 2026.03.17 | ₩488,133 | ₩489,334 | ₩474,158 | ₩485,757 | -0.49% | 194.2만 |
|---|
| 2026.03.16 | ₩481,779 | ₩491,162 | ₩479,631 | ₩481,873 | +0.02% | 349.4만 |
|---|
| 2026.03.13 | ₩468,740 | ₩481,806 | ₩461,799 | ₩474,345 | +1.20% | 358.2만 |
|---|
| 2026.03.12 | ₩470,034 | ₩473,985 | ₩461,052 | ₩465,323 | -1.00% | 242.9만 |
|---|
| 2026.03.11 | ₩481,833 | ₩484,449 | ₩474,345 | ₩474,866 | -1.45% | 280.7만 |
|---|
| 2026.03.10 | ₩472,036 | ₩491,549 | ₩469,247 | ₩481,900 | +2.09% | 364.6만 |
|---|
| 2026.03.09 | ₩458,222 | ₩474,559 | ₩451,456 | ₩472,303 | +3.07% | 340.9만 |
|---|
| 2026.03.06 | ₩462,200 | ₩472,277 | ₩454,672 | ₩464,135 | +0.42% | 379.5만 |
|---|
| 2026.03.05 | ₩468,846 | ₩475,546 | ₩461,492 | ₩473,531 | +1.00% | 322만 |
|---|
| 2026.03.04 | ₩477,709 | ₩481,806 | ₩468,886 | ₩473,091 | -0.97% | 179.3만 |
|---|
| 2026.03.03 | ₩484,235 | ₩488,266 | ₩468,139 | ₩474,559 | -2.00% | 286.4만 |
|---|
| 2026.03.02 | ₩493,618 | ₩504,602 | ₩490,655 | ₩503,708 | +2.04% | 182.8만 |
|---|
| 2026.02.27 | ₩489,534 | ₩502,454 | ₩487,559 | ₩501,733 | +2.49% | 216.9만 |
|---|
| 2026.02.26 | ₩498,036 | ₩500,131 | ₩480,832 | ₩499,958 | +0.39% | 223.1만 |
|---|
| 2026.02.25 | ₩499,411 | ₩503,254 | ₩492,297 | ₩498,543 | -0.17% | 230만 |
|---|
| 2026.02.24 | ₩485,824 | ₩504,175 | ₩484,716 | ₩499,918 | +2.90% | 238.7만 |
|---|
| 2026.02.23 | ₩489,988 | ₩491,936 | ₩480,271 | ₩483,221 | -1.38% | 292.1만 |
|---|
| 2026.02.20 | ₩500,732 | ₩505,176 | ₩493,858 | ₩498,343 | -0.48% | 260만 |
|---|
| 2026.02.19 | ₩505,844 | ₩511,049 | ₩501,493 | ₩503,601 | -0.44% | 227.7만 |
|---|
| 2026.02.18 | ₩525,717 | ₩529,868 | ₩505,870 | ₩507,686 | -3.43% | 274만 |
|---|
| 2026.02.17 | ₩516,228 | ₩524,836 | ₩512,998 | ₩522,514 | +1.22% | 209.5만 |
|---|
| 2026.02.13 | ₩523,475 | ₩526,531 | ₩514,185 | ₩519,524 | -0.75% | 225.4만 |
|---|
| 2026.02.12 | ₩533,872 | ₩545,150 | ₩518,537 | ₩520,966 | -2.42% | 460.4만 |
|---|
| 2026.02.11 | ₩525,864 | ₩535,207 | ₩521,326 | ₩528,653 | +0.53% | 382.7만 |
|---|
| 2026.02.10 | ₩505,777 | ₩510,115 | ₩501,212 | ₩503,802 | -0.39% | 179.5만 |
|---|
| 2026.02.09 | ₩497,836 | ₩507,872 | ₩494,846 | ₩503,254 | +1.09% | 280.9만 |
|---|
| 2026.02.06 | ₩479,564 | ₩500,372 | ₩477,402 | ₩498,930 | +4.04% | 310.6만 |
|---|
| 2026.02.05 | ₩481,526 | ₩483,434 | ₩471,609 | ₩473,371 | -1.69% | 330.3만 |
|---|
| 2026.02.04 | ₩487,959 | ₩503,335 | ₩473,811 | ₩487,158 | -0.16% | 513.2만 |
|---|
| 2026.02.03 | ₩466,484 | ₩501,693 | ₩459,984 | ₩483,862 | +3.73% | 585.3만 |
|---|
| 2026.02.02 | ₩468,713 | ₩482,260 | ₩467,605 | ₩479,737 | +2.35% | 386.8만 |
|---|
| 2026.01.30 | ₩468,286 | ₩474,359 | ₩463,174 | ₩469,033 | +0.16% | 426.1만 |
|---|
| 2026.01.29 | ₩474,052 | ₩481,326 | ₩467,618 | ₩472,971 | -0.23% | 406.5만 |
|---|
| 2026.01.28 | ₩455,179 | ₩466,110 | ₩453,791 | ₩463,561 | +1.84% | 307.3만 |
|---|
| 2026.01.27 | ₩444,048 | ₩456,407 | ₩439,417 | ₩455,379 | +2.55% | 281.5만 |
|---|
| 2026.01.26 | ₩442,073 | ₩445,289 | ₩437,108 | ₩443,487 | +0.32% | 281.3만 |
|---|
| 2026.01.23 | ₩447,945 | ₩449,480 | ₩441,352 | ₩442,073 | -1.31% | 223.5만 |
|---|
| 2026.01.22 | ₩456,621 | ₩457,795 | ₩442,593 | ₩445,837 | -2.36% | 254.9만 |
|---|
| 2026.01.21 | ₩453,805 | ₩457,248 | ₩446,370 | ₩451,068 | -0.60% | 342.6만 |
|---|
| 2026.01.20 | ₩450,828 | ₩460,064 | ₩449,120 | ₩450,575 | -0.06% | 287만 |
|---|
| 2026.01.16 | ₩458,396 | ₩466,604 | ₩454,552 | ₩458,796 | +0.09% | 376.9만 |
|---|
| 2026.01.15 | ₩449,146 | ₩455,313 | ₩443,834 | ₩445,062 | -0.91% | 212.8만 |
|---|
| 2026.01.14 | ₩441,873 | ₩446,410 | ₩438,082 | ₩441,966 | +0.02% | 214.8만 |
|---|
| 2026.01.13 | ₩440,271 | ₩445,783 | ₩440,124 | ₩443,621 | +0.76% | 252.5만 |
|---|
| 2026.01.12 | ₩431,222 | ₩440,671 | ₩431,222 | ₩439,243 | +1.86% | 216.7만 |
|---|
| 2026.01.09 | ₩429,967 | ₩434,065 | ₩428,152 | ₩433,117 | +0.73% | 269만 |
|---|
| 2026.01.08 | ₩427,244 | ₩428,245 | ₩421,465 | ₩427,872 | +0.15% | 458.2만 |
|---|
| 2026.01.07 | ₩444,448 | ₩444,809 | ₩427,858 | ₩430,661 | -3.10% | 316.6만 |
|---|
| 2026.01.06 | ₩430,207 | ₩444,542 | ₩421,439 | ₩444,408 | +3.30% | 324.7만 |
|---|
| 2026.01.05 | ₩432,984 | ₩441,699 | ₩429,674 | ₩430,114 | -0.66% | 338.2만 |
|---|
| 2026.01.02 | ₩431,382 | ₩438,055 | ₩428,726 | ₩436,854 | +1.27% | 256만 |
|---|
| 2025.12.31 | ₩429,767 | ₩429,767 | ₩424,602 | ₩425,109 | -1.08% | 155.4만 |
|---|
| 2025.12.30 | ₩429,073 | ₩430,141 | ₩427,164 | ₩428,245 | -0.19% | 172.7만 |
|---|
| 2025.12.29 | ₩430,221 | ₩434,345 | ₩427,992 | ₩429,033 | -0.28% | 194.9만 |
|---|
| 2025.12.26 | ₩431,475 | ₩431,809 | ₩428,859 | ₩429,994 | -0.34% | 110.1만 |
|---|
| 2025.12.24 | ₩431,662 | ₩432,530 | ₩428,632 | ₩431,996 | +0.08% | 76.7만 |
|---|
| 2025.12.23 | ₩426,644 | ₩432,717 | ₩426,030 | ₩430,848 | +0.99% | 219.7만 |
|---|
| 2025.12.22 | ₩430,581 | ₩430,795 | ₩424,789 | ₩427,618 | -0.69% | 208만 |
|---|
| 2025.12.19 | ₩421,332 | ₩428,045 | ₩421,025 | ₩424,161 | +0.67% | 735.7만 |
|---|
| 2025.12.18 | ₩429,820 | ₩431,208 | ₩419,090 | ₩421,692 | -1.89% | 382.7만 |
|---|
| 2025.12.17 | ₩439,443 | ₩441,939 | ₩416,313 | ₩421,519 | -4.08% | 769.4만 |
|---|
| 2025.12.16 | ₩444,742 | ₩446,197 | ₩436,053 | ₩440,351 | -0.99% | 252.7만 |
|---|
| 2025.12.15 | ₩446,450 | ₩448,506 | ₩442,740 | ₩444,729 | -0.39% | 256.9만 |
|---|
| 2025.12.12 | ₩466,030 | ₩467,111 | ₩439,644 | ₩443,087 | -4.92% | 392.2만 |
|---|
| 2025.12.11 | ₩467,819 | ₩468,660 | ₩455,873 | ₩467,618 | -0.04% | 240.6만 |
|---|
| 2025.12.10 | ₩458,956 | ₩472,971 | ₩456,741 | ₩471,743 | +2.79% | 255.4만 |
|---|
| 2025.12.09 | ₩459,250 | ₩465,323 | ₩455,860 | ₩456,140 | -0.68% | 215만 |
|---|
| 2025.12.08 | ₩450,388 | ₩461,386 | ₩448,626 | ₩458,316 | +1.76% | 373.4만 |
|---|
| 2025.12.05 | ₩452,310 | ₩455,686 | ₩448,452 | ₩450,668 | -0.36% | 184.5만 |
|---|
| 2025.12.04 | ₩447,758 | ₩454,992 | ₩443,781 | ₩452,363 | +1.03% | 235.2만 |
|---|
| 2025.12.03 | ₩441,112 | ₩448,719 | ₩431,862 | ₩447,879 | +1.53% | 307.9만 |
|---|
| 2025.12.02 | ₩458,463 | ₩458,836 | ₩444,288 | ₩444,595 | -3.02% | 385만 |
|---|
| 2025.12.01 | ₩457,328 | ₩458,983 | ₩451,656 | ₩453,404 | -0.86% | 224.9만 |
|---|
| 2025.11.28 | ₩459,664 | ₩464,322 | ₩455,980 | ₩461,652 | +0.43% | 93.5만 |
|---|
| 2025.11.26 | ₩451,856 | ₩459,931 | ₩450,027 | ₩456,047 | +0.93% | 247.5만 |
|---|
| 2025.11.25 | ₩440,431 | ₩452,550 | ₩433,384 | ₩449,320 | +2.02% | 396.9만 |
|---|
| 2025.11.24 | ₩446,757 | ₩447,972 | ₩439,470 | ₩441,018 | -1.28% | 367.3만 |
|---|
| 2025.11.21 | ₩439,163 | ₩443,407 | ₩427,365 | ₩442,727 | +0.81% | 439.7만 |
|---|
| 2025.11.20 | ₩475,653 | ₩477,522 | ₩436,374 | ₩438,029 | -7.91% | 455.1만 |
|---|
| 2025.11.19 | ₩453,751 | ₩462,093 | ₩452,029 | ₩461,332 | +1.67% | 265.1만 |
|---|
| 2025.11.18 | ₩454,232 | ₩457,795 | ₩447,251 | ₩451,509 | -0.60% | 315.8만 |
|---|
| 2025.11.17 | ₩469,754 | ₩471,796 | ₩453,578 | ₩457,462 | -2.62% | 302만 |
|---|
| 2025.11.14 | ₩467,138 | ₩481,819 | ₩463,134 | ₩470,328 | +0.68% | 338.5만 |
|---|
| 2025.11.13 | ₩489,948 | ₩491,803 | ₩470,301 | ₩472,570 | -3.55% | 276.2만 |
|---|
| 2025.11.12 | ₩491,176 | ₩496,501 | ₩488,987 | ₩493,031 | +0.38% | 196.2만 |
|---|
| 2025.11.11 | ₩503,481 | ₩507,178 | ₩489,494 | ₩491,042 | -2.47% | 310.3만 |
|---|
| 2025.11.10 | ₩508,406 | ₩510,595 | ₩497,035 | ₩506,604 | -0.35% | 180.2만 |
|---|
| 2025.11.07 | ₩495,233 | ₩501,933 | ₩486,090 | ₩498,863 | +0.73% | 260.5만 |
|---|
| 2025.11.06 | ₩512,611 | ₩516,001 | ₩498,970 | ₩503,708 | -1.74% | 223.6만 |
|---|
| 2025.11.05 | ₩503,988 | ₩526,051 | ₩502,721 | ₩514,439 | +2.07% | 307.6만 |
|---|
| 2025.11.04 | ₩481,326 | ₩510,689 | ₩469,941 | ₩504,135 | +4.74% | 755.1만 |
|---|
| 2025.11.03 | ₩513,999 | ₩517,042 | ₩504,843 | ₩515,947 | +0.38% | 325.5만 |
|---|
| 2025.10.31 | ₩515,213 | ₩525,317 | ₩506,137 | ₩509,260 | -1.16% | 240.7만 |
|---|
| 2025.10.30 | ₩513,171 | ₩520,672 | ₩506,191 | ₩511,303 | -0.36% | 311.3만 |
|---|
| 2025.10.29 | ₩503,014 | ₩520,525 | ₩502,213 | ₩517,522 | +2.88% | 224.5만 |
|---|
| 2025.10.28 | ₩506,992 | ₩508,593 | ₩498,410 | ₩501,853 | -1.01% | 155.1만 |
|---|
| 2025.10.27 | ₩508,513 | ₩508,513 | ₩502,547 | ₩506,831 | -0.33% | 177.2만 |
|---|
| 2025.10.24 | ₩506,031 | ₩508,927 | ₩502,000 | ₩502,227 | -0.75% | 165만 |
|---|
| 2025.10.23 | ₩482,300 | ₩498,930 | ₩482,300 | ₩497,035 | +3.06% | 160.2만 |
|---|
| 2025.10.22 | ₩504,629 | ₩506,618 | ₩471,889 | ₩481,286 | -4.63% | 402.9만 |
|---|
| 2025.10.21 | ₩504,029 | ₩505,123 | ₩495,754 | ₩498,450 | -1.11% | 233.5만 |
|---|
| 2025.10.20 | ₩501,332 | ₩505,870 | ₩499,971 | ₩504,095 | +0.55% | 133.1만 |
|---|
| 2025.10.17 | ₩498,370 | ₩505,857 | ₩494,179 | ₩498,236 | -0.03% | 173.3만 |
|---|
| 2025.10.16 | ₩515,040 | ₩516,081 | ₩496,701 | ₩501,292 | -2.67% | 159.7만 |
|---|
| 2025.10.15 | ₩506,831 | ₩515,133 | ₩501,039 | ₩509,474 | +0.52% | 158.9만 |
|---|
| 2025.10.14 | ₩492,137 | ₩506,044 | ₩486,304 | ₩499,637 | +1.52% | 166.9만 |
|---|
| 2025.10.13 | ₩500,145 | ₩506,097 | ₩497,609 | ₩500,999 | +0.17% | 209만 |
|---|
| 2025.10.10 | ₩506,324 | ₩517,349 | ₩492,604 | ₩492,604 | -2.71% | 216.5만 |
|---|