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 | ₩585,350 | ₩599,096 | ₩563,249 | ₩576,191 | -1.56% | 891.8만 |
| 2026.09.28–2026.10.02 | ₩587,000 | ₩606,164 | ₩567,273 | ₩584,854 | -0.37% | 988.7만 |
| 2026.09.21–2026.09.25 | ₩576,942 | ₩599,901 | ₩571,376 | ₩590,044 | +2.27% | 863.6만 |
| 2026.09.14–2026.09.18 | ₩527,054 | ₩570,411 | ₩518,994 | ₩569,646 | +8.08% | 1490.3만 |
| 2026.09.08–2026.09.11 | ₩568,185 | ₩576,995 | ₩544,072 | ₩570,451 | +0.40% | 697만 |
| 2026.08.31–2026.09.04 | ₩540,451 | ₩551,502 | ₩516,003 | ₩550,979 | +1.95% | 918.6만 |
| 2026.08.24–2026.08.28 | ₩556,853 | ₩573,924 | ₩539,526 | ₩540,156 | -3.00% | 833.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩615,497 |
| ₩556,745 |
| ₩562,177 |
| -8.66% |
| 890.8만 |
| 2026.08.10–2026.08.14 | ₩608,712 | ₩641,031 | ₩595,529 | ₩605,507 | -0.53% | 786.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩555,123 | ₩613,915 | ₩550,040 | ₩601,711 | +8.39% | 1231.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩541,792 | ₩563,249 | ₩480,277 | ₩556,812 | +2.77% | 1806.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩547,438 | ₩559,803 | ₩533,558 | ₩541,886 | -1.01% | 869.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩540,599 | ₩561,908 | ₩512,289 | ₩536,415 | -0.77% | 1143.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩543,925 | ₩563,585 | ₩520,469 | ₩546,191 | +0.42% | 895.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩541,873 | ₩573,884 | ₩526,102 | ₩534,443 | -1.37% | 972만 |
|---|
| 2026.06.22–2026.06.26 | ₩572,610 | ₩585,699 | ₩533,907 | ₩540,022 | -5.69% | 1459.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩540,558 | ₩571,189 | ₩540,384 | ₩565,623 | +4.64% | 1008.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩536,602 | ₩554,197 | ₩502,955 | ₩524,881 | -2.18% | 1280.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩531,171 | ₩572,087 | ₩527,269 | ₩530,983 | -0.04% | 1099.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩536,522 | ₩549,369 | ₩521,676 | ₩537,233 | +0.13% | 1134.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩534,027 | ₩534,027 | ₩493,031 | ₩524,828 | -1.72% | 1278.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩539,164 | ₩564,430 | ₩530,192 | ₩535,677 | -0.65% | 1426만 |
|---|
| 2026.05.04–2026.05.08 | ₩571,604 | ₩583,030 | ₩520,684 | ₩538,453 | -5.80% | 1944.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩570,491 | ₩583,942 | ₩538,641 | ₩570,692 | +0.04% | 1261만 |
|---|
| 2026.04.20–2026.04.24 | ₩545,815 | ₩579,798 | ₩541,685 | ₩568,506 | +4.16% | 1252.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩541,591 | ₩551,059 | ₩519,879 | ₩544,756 | +0.58% | 1035.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩484,126 | ₩545,829 | ₩478,856 | ₩540,451 | +11.63% | 1015.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩482,638 | ₩494,090 | ₩458,646 | ₩484,260 | +0.34% | 881.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩486,393 | ₩510,210 | ₩476,804 | ₩479,245 | -1.47% | 1200.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩484,086 | ₩496,706 | ₩467,832 | ₩478,494 | -1.16% | 1404만 |
|---|
| 2026.03.09–2026.03.13 | ₩460,416 | ₩493,903 | ₩453,617 | ₩476,616 | +3.52% | 1587.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩495,981 | ₩507,018 | ₩456,849 | ₩466,357 | -5.97% | 1350만 |
|---|
| 2026.02.23–2026.02.27 | ₩492,334 | ₩506,589 | ₩482,571 | ₩504,135 | +2.40% | 1200.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩518,699 | ₩532,405 | ₩496,223 | ₩500,729 | -3.46% | 971.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩500,219 | ₩547,760 | ₩497,215 | ₩522,011 | +4.36% | 1528.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩470,957 | ₩505,744 | ₩462,186 | ₩501,319 | +6.45% | 2126.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩444,189 | ₩483,630 | ₩439,200 | ₩471,279 | +6.10% | 1702.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩452,987 | ₩462,267 | ₩443,465 | ₩444,189 | -1.94% | 1108만 |
|---|
| 2026.01.12–2026.01.16 | ₩433,286 | ₩468,838 | ₩433,286 | ₩460,993 | +6.39% | 1273.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩435,057 | ₩446,938 | ₩423,456 | ₩435,191 | +0.03% | 1706.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩432,280 | ₩440,153 | ₩426,635 | ₩438,946 | +1.54% | 778.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩432,643 | ₩434,788 | ₩426,822 | ₩432,053 | -0.14% | 614.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩448,588 | ₩450,653 | ₩418,307 | ₩426,192 | -4.99% | 2397.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩452,544 | ₩475,235 | ₩441,748 | ₩445,208 | -1.62% | 1476.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩459,518 | ₩461,181 | ₩433,930 | ₩452,826 | -1.46% | 1337.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩448,896 | ₩466,545 | ₩435,459 | ₩463,863 | +3.33% | 1105.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩472,003 | ₩479,808 | ₩429,411 | ₩444,846 | -5.75% | 1777.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩510,840 | ₩513,040 | ₩465,351 | ₩472,580 | -7.49% | 1301.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩516,459 | ₩528,569 | ₩472,191 | ₩501,252 | -2.94% | 1872.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩510,948 | ₩527,832 | ₩500,796 | ₩511,699 | +0.15% | 1108.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩503,733 | ₩511,363 | ₩474,149 | ₩504,631 | +0.18% | 1094.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩502,539 | ₩518,552 | ₩488,632 | ₩500,621 | -0.38% | 867.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩508,748 | ₩519,826 | ₩494,962 | ₩494,962 | -2.71% | 216.5만 |
|---|