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 | ₩585,276 | ₩599,020 | ₩563,178 | ₩576,118 | -1.56% | 891.8만 |
| 2026.09.28–2026.10.02 | ₩586,925 | ₩606,087 | ₩567,201 | ₩584,780 | -0.37% | 988.7만 |
| 2026.09.21–2026.09.25 | ₩576,869 | ₩599,825 | ₩571,304 | ₩589,969 | +2.27% | 863.6만 |
| 2026.09.14–2026.09.18 | ₩526,987 | ₩570,338 | ₩518,928 | ₩569,574 | +8.08% | 1490.3만 |
| 2026.09.08–2026.09.11 | ₩568,113 | ₩576,922 | ₩544,003 | ₩570,379 | +0.40% | 697만 |
| 2026.08.31–2026.09.04 | ₩540,383 | ₩551,432 | ₩515,938 | ₩550,909 | +1.95% | 918.6만 |
| 2026.08.24–2026.08.28 | ₩556,782 | ₩573,852 | ₩539,457 | ₩540,088 | -3.00% | 833.2만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩615,419 |
| ₩556,675 |
| ₩562,105 |
| -8.66% |
| 890.8만 |
| 2026.08.10–2026.08.14 | ₩608,635 | ₩640,950 | ₩595,453 | ₩605,430 | -0.53% | 786.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩555,052 | ₩613,837 | ₩549,970 | ₩601,635 | +8.39% | 1231.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩541,724 | ₩563,178 | ₩480,217 | ₩556,742 | +2.77% | 1806.4만 |
|---|
| 2026.07.20–2026.07.24 | ₩547,369 | ₩559,732 | ₩533,490 | ₩541,817 | -1.01% | 869.8만 |
|---|
| 2026.07.13–2026.07.17 | ₩540,530 | ₩561,837 | ₩512,224 | ₩536,347 | -0.77% | 1143.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩543,856 | ₩563,513 | ₩520,403 | ₩546,122 | +0.42% | 895.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩541,804 | ₩573,811 | ₩526,035 | ₩534,375 | -1.37% | 972만 |
|---|
| 2026.06.22–2026.06.26 | ₩572,537 | ₩585,625 | ₩533,839 | ₩539,954 | -5.69% | 1459.7만 |
|---|
| 2026.06.15–2026.06.18 | ₩540,490 | ₩571,116 | ₩540,316 | ₩565,551 | +4.64% | 1008.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩536,534 | ₩554,127 | ₩502,891 | ₩524,815 | -2.18% | 1280.7만 |
|---|
| 2026.06.01–2026.06.05 | ₩531,104 | ₩572,015 | ₩527,202 | ₩530,916 | -0.04% | 1099.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩536,454 | ₩549,300 | ₩521,610 | ₩537,165 | +0.13% | 1134.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩533,960 | ₩533,960 | ₩492,968 | ₩524,761 | -1.72% | 1278.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩539,095 | ₩564,358 | ₩530,125 | ₩535,609 | -0.65% | 1426만 |
|---|
| 2026.05.04–2026.05.08 | ₩571,532 | ₩582,956 | ₩520,618 | ₩538,385 | -5.80% | 1944.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩570,419 | ₩583,868 | ₩538,572 | ₩570,620 | +0.04% | 1261만 |
|---|
| 2026.04.20–2026.04.24 | ₩545,746 | ₩579,725 | ₩541,616 | ₩568,434 | +4.16% | 1252.4만 |
|---|
| 2026.04.13–2026.04.17 | ₩541,522 | ₩550,989 | ₩519,813 | ₩544,687 | +0.58% | 1035.2만 |
|---|
| 2026.04.06–2026.04.10 | ₩484,065 | ₩545,760 | ₩478,795 | ₩540,383 | +11.63% | 1015.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩482,577 | ₩494,028 | ₩458,588 | ₩484,199 | +0.34% | 881.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩486,331 | ₩510,145 | ₩476,744 | ₩479,184 | -1.47% | 1200.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩484,025 | ₩496,643 | ₩467,773 | ₩478,433 | -1.16% | 1404만 |
|---|
| 2026.03.09–2026.03.13 | ₩460,358 | ₩493,840 | ₩453,559 | ₩476,556 | +3.52% | 1587.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩495,918 | ₩506,954 | ₩456,791 | ₩466,298 | -5.97% | 1350만 |
|---|
| 2026.02.23–2026.02.27 | ₩492,271 | ₩506,525 | ₩482,509 | ₩504,071 | +2.40% | 1200.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩518,633 | ₩532,337 | ₩496,160 | ₩500,665 | -3.46% | 971.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩500,156 | ₩547,691 | ₩497,152 | ₩521,945 | +4.36% | 1528.8만 |
|---|
| 2026.02.02–2026.02.06 | ₩470,897 | ₩505,680 | ₩462,128 | ₩501,255 | +6.45% | 2126.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩444,133 | ₩483,569 | ₩439,145 | ₩471,219 | +6.10% | 1702.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩452,929 | ₩462,208 | ₩443,409 | ₩444,133 | -1.94% | 1108만 |
|---|
| 2026.01.12–2026.01.16 | ₩433,231 | ₩468,779 | ₩433,231 | ₩460,934 | +6.39% | 1273.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩435,001 | ₩446,882 | ₩423,403 | ₩435,135 | +0.03% | 1706.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩432,226 | ₩440,097 | ₩426,581 | ₩438,890 | +1.54% | 778.9만 |
|---|
| 2025.12.22–2025.12.26 | ₩432,588 | ₩434,733 | ₩426,768 | ₩431,998 | -0.14% | 614.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩448,531 | ₩450,596 | ₩418,254 | ₩426,138 | -4.99% | 2397.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩452,487 | ₩475,175 | ₩441,692 | ₩445,152 | -1.62% | 1476.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩459,459 | ₩461,122 | ₩433,875 | ₩452,768 | -1.46% | 1337.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩448,839 | ₩466,486 | ₩435,404 | ₩463,804 | +3.33% | 1105.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩471,943 | ₩479,747 | ₩429,356 | ₩444,790 | -5.75% | 1777.6만 |
|---|
| 2025.11.10–2025.11.14 | ₩510,776 | ₩512,975 | ₩465,292 | ₩472,520 | -7.49% | 1301.5만 |
|---|
| 2025.11.03–2025.11.07 | ₩516,394 | ₩528,502 | ₩472,131 | ₩501,188 | -2.94% | 1872.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩510,883 | ₩527,765 | ₩500,732 | ₩511,634 | +0.15% | 1108.9만 |
|---|
| 2025.10.20–2025.10.24 | ₩503,669 | ₩511,299 | ₩474,089 | ₩504,567 | +0.18% | 1094.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩502,475 | ₩518,486 | ₩488,570 | ₩500,558 | -0.38% | 867.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩508,684 | ₩519,760 | ₩494,899 | ₩494,899 | -2.71% | 216.5만 |
|---|