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 | ₩569,147 | ₩577,166 | ₩562,279 | ₩575,198 | +1.06% | 163.3만 |
| 2026.10.08 | ₩571,383 | ₩587,729 | ₩564,180 | ₩568,317 | -0.54% | 253.5만 |
| 2026.10.07 | ₩582,494 | ₩588,398 | ₩567,407 | ₩577,447 | -0.87% | 173만 |
| 2026.10.06 | ₩584,235 | ₩598,064 | ₩581,049 | ₩595,869 | +1.99% | 159.3만 |
| 2026.10.05 | ₩584,342 | ₩588,733 | ₩577,514 | ₩579,148 | -0.89% | 142.7만 |
| 2026.10.02 | ₩597,837 | ₩605,120 | ₩580,553 | ₩583,847 | -2.34% | 209.4만 |
| 2026.10.01 | ₩575,171 | ₩588,572 | ₩566,295 | ₩585,413 | +1.78% | 160.6만 |
| 2026.09.30 | ₩581,022 | ₩582,026 | ₩572,989 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩575,279 |
| -0.99% |
| 186.2만 |
| 2026.09.29 | ₩584,529 | ₩585,105 | ₩576,417 | ₩580,045 | -0.77% | 195.7만 |
|---|
| 2026.09.28 | ₩585,989 | ₩591,652 | ₩567,407 | ₩577,554 | -1.44% | 236.7만 |
|---|
| 2026.09.25 | ₩594,945 | ₩598,867 | ₩583,940 | ₩589,028 | -0.99% | 141.7만 |
|---|
| 2026.09.24 | ₩574,810 | ₩590,902 | ₩572,936 | ₩589,054 | +2.48% | 136.2만 |
|---|
| 2026.09.23 | ₩592,482 | ₩593,727 | ₩583,833 | ₩587,394 | -0.86% | 178.7만 |
|---|
| 2026.09.22 | ₩581,919 | ₩593,928 | ₩579,924 | ₩592,388 | +1.80% | 187.5만 |
|---|
| 2026.09.21 | ₩575,948 | ₩586,725 | ₩570,392 | ₩582,936 | +1.21% | 219.5만 |
|---|
| 2026.09.18 | ₩550,873 | ₩569,428 | ₩550,137 | ₩568,665 | +3.23% | 461.2만 |
|---|
| 2026.09.17 | ₩555,692 | ₩560,753 | ₩547,191 | ₩548,169 | -1.35% | 260.3만 |
|---|
| 2026.09.16 | ₩532,358 | ₩539,949 | ₩526,936 | ₩532,559 | +0.04% | 181.1만 |
|---|
| 2026.09.15 | ₩533,897 | ₩535,865 | ₩521,313 | ₩525,329 | -1.60% | 268.9만 |
|---|
| 2026.09.14 | ₩526,146 | ₩536,388 | ₩518,100 | ₩526,347 | +0.04% | 318.8만 |
|---|
| 2026.09.11 | ₩556,121 | ₩571,838 | ₩554,247 | ₩569,468 | +2.40% | 163.1만 |
|---|
| 2026.09.10 | ₩548,892 | ₩554,742 | ₩543,135 | ₩547,754 | -0.21% | 152.9만 |
|---|
| 2026.09.09 | ₩562,346 | ₩567,942 | ₩555,800 | ₩555,880 | -1.15% | 177.5만 |
|---|
| 2026.09.08 | ₩567,206 | ₩576,001 | ₩561,610 | ₩565,131 | -0.37% | 203.5만 |
|---|
| 2026.09.04 | ₩536,709 | ₩550,552 | ₩535,571 | ₩550,030 | +2.48% | 189만 |
|---|
| 2026.09.03 | ₩522,157 | ₩532,652 | ₩515,115 | ₩531,648 | +1.82% | 147.7만 |
|---|
| 2026.09.02 | ₩523,830 | ₩528,663 | ₩516,761 | ₩523,254 | -0.11% | 163.1만 |
|---|
| 2026.09.01 | ₩532,813 | ₩536,843 | ₩518,100 | ₩523,067 | -1.83% | 202.2만 |
|---|
| 2026.08.31 | ₩539,520 | ₩544,849 | ₩535,169 | ₩538,021 | -0.28% | 216.6만 |
|---|
| 2026.08.28 | ₩558,932 | ₩560,981 | ₩538,597 | ₩539,226 | -3.53% | 182.3만 |
|---|
| 2026.08.27 | ₩572,481 | ₩572,936 | ₩555,867 | ₩556,978 | -2.71% | 162.2만 |
|---|
| 2026.08.26 | ₩551,529 | ₩563,524 | ₩548,597 | ₩561,529 | +1.81% | 179.3만 |
|---|
| 2026.08.25 | ₩560,043 | ₩562,266 | ₩545,505 | ₩547,821 | -2.18% | 152.1만 |
|---|
| 2026.08.24 | ₩555,893 | ₩559,588 | ₩544,808 | ₩547,111 | -1.58% | 157.3만 |
|---|
| 2026.08.21 | ₩561,610 | ₩566,978 | ₩557,205 | ₩561,208 | -0.07% | 174.9만 |
|---|
| 2026.08.20 | ₩565,024 | ₩569,535 | ₩555,786 | ₩555,974 | -1.60% | 168.4만 |
|---|
| 2026.08.19 | ₩582,521 | ₩584,971 | ₩558,557 | ₩568,531 | -2.40% | 174.9만 |
|---|
| 2026.08.18 | ₩594,664 | ₩595,601 | ₩574,194 | ₩577,447 | -2.90% | 212.1만 |
|---|
| 2026.08.17 | ₩614,437 | ₩614,437 | ₩601,103 | ₩609,671 | -0.78% | 160.5만 |
|---|
| 2026.08.14 | ₩607,476 | ₩611,372 | ₩601,117 | ₩604,464 | -0.50% | 140.1만 |
|---|
| 2026.08.13 | ₩614,906 | ₩615,000 | ₩605,789 | ₩606,900 | -1.30% | 156.5만 |
|---|
| 2026.08.12 | ₩637,277 | ₩639,927 | ₩614,531 | ₩615,776 | -3.37% | 166.3만 |
|---|
| 2026.08.11 | ₩598,386 | ₩620,850 | ₩597,756 | ₩614,879 | +2.76% | 184만 |
|---|
| 2026.08.10 | ₩607,663 | ₩607,703 | ₩594,503 | ₩595,695 | -1.97% | 139.5만 |
|---|
| 2026.08.07 | ₩604,812 | ₩610,234 | ₩595,146 | ₩600,675 | -0.68% | 172.2만 |
|---|
| 2026.08.06 | ₩595,681 | ₩612,858 | ₩591,732 | ₩600,019 | +0.73% | 175.4만 |
|---|
| 2026.08.05 | ₩596,016 | ₩607,128 | ₩593,968 | ₩598,801 | +0.47% | 217.8만 |
|---|
| 2026.08.04 | ₩604,169 | ₩605,066 | ₩581,423 | ₩595,440 | -1.44% | 302.8만 |
|---|
| 2026.08.03 | ₩554,166 | ₩587,394 | ₩549,092 | ₩586,685 | +5.87% | 363.5만 |
|---|
| 2026.07.31 | ₩562,279 | ₩562,279 | ₩528,020 | ₩555,853 | -1.14% | 455.1만 |
|---|
| 2026.07.30 | ₩510,737 | ₩521,300 | ₩506,828 | ₩517,953 | +1.41% | 389.7만 |
|---|
| 2026.07.29 | ₩511,674 | ₩517,458 | ₩479,450 | ₩484,470 | -5.32% | 451.4만 |
|---|
| 2026.07.28 | ₩513,107 | ₩520,202 | ₩503,039 | ₩517,109 | +0.78% | 296.4만 |
|---|
| 2026.07.27 | ₩540,859 | ₩545,759 | ₩518,770 | ₩533,683 | -1.33% | 213.9만 |
|---|
| 2026.07.24 | ₩548,664 | ₩555,478 | ₩536,669 | ₩540,953 | -1.41% | 156.4만 |
|---|
| 2026.07.23 | ₩539,105 | ₩558,839 | ₩539,105 | ₩555,759 | +3.09% | 182.8만 |
|---|
| 2026.07.22 | ₩532,893 | ₩552,212 | ₩532,639 | ₩544,755 | +2.23% | 177.1만 |
|---|
| 2026.07.21 | ₩549,400 | ₩551,850 | ₩538,048 | ₩539,453 | -1.81% | 188.4만 |
|---|
| 2026.07.20 | ₩546,495 | ₩553,524 | ₩534,527 | ₩537,392 | -1.67% | 165.1만 |
|---|
| 2026.07.17 | ₩516,038 | ₩541,810 | ₩511,406 | ₩535,491 | +3.77% | 265만 |
|---|
| 2026.07.16 | ₩537,900 | ₩544,367 | ₩523,281 | ₩530,510 | -1.37% | 323.9만 |
|---|
| 2026.07.15 | ₩560,940 | ₩560,940 | ₩537,459 | ₩552,720 | -1.47% | 194.6만 |
|---|
| 2026.07.14 | ₩550,766 | ₩558,263 | ₩545,545 | ₩556,282 | +1.00% | 191.8만 |
|---|
| 2026.07.13 | ₩539,668 | ₩545,183 | ₩531,622 | ₩539,319 | -0.06% | 168.3만 |
|---|
| 2026.07.10 | ₩539,547 | ₩551,127 | ₩537,967 | ₩545,250 | +1.06% | 140.4만 |
|---|
| 2026.07.09 | ₩550,967 | ₩555,398 | ₩540,390 | ₩543,309 | -1.39% | 170.6만 |
|---|
| 2026.07.08 | ₩524,285 | ₩537,659 | ₩523,054 | ₩534,915 | +2.03% | 175.4만 |
|---|
| 2026.07.07 | ₩540,926 | ₩543,537 | ₩519,573 | ₩529,721 | -2.07% | 233만 |
|---|
| 2026.07.06 | ₩542,988 | ₩562,614 | ₩541,395 | ₩553,470 | +1.93% | 176.5만 |
|---|
| 2026.07.02 | ₩547,245 | ₩555,237 | ₩525,196 | ₩533,523 | -2.51% | 260.2만 |
|---|
| 2026.07.01 | ₩562,266 | ₩566,898 | ₩541,850 | ₩551,984 | -1.83% | 238만 |
|---|
| 2026.06.30 | ₩550,230 | ₩572,896 | ₩548,798 | ₩570,472 | +3.68% | 253.8만 |
|---|
| 2026.06.29 | ₩540,939 | ₩551,221 | ₩537,285 | ₩546,562 | +1.04% | 220.1만 |
|---|
| 2026.06.26 | ₩549,628 | ₩553,095 | ₩532,987 | ₩539,092 | -1.92% | 527.3만 |
|---|
| 2026.06.25 | ₩555,465 | ₩570,312 | ₩554,206 | ₩562,105 | +1.20% | 189.6만 |
|---|
| 2026.06.24 | ₩542,211 | ₩552,546 | ₩536,187 | ₩541,649 | -0.10% | 239.7만 |
|---|
| 2026.06.23 | ₩564,354 | ₩564,354 | ₩542,573 | ₩542,573 | -3.86% | 245.9만 |
|---|
| 2026.06.22 | ₩571,624 | ₩584,690 | ₩565,773 | ₩583,405 | +2.06% | 257.2만 |
|---|
| 2026.06.18 | ₩563,404 | ₩570,205 | ₩555,224 | ₩564,649 | +0.22% | 371.6만 |
|---|
| 2026.06.17 | ₩554,434 | ₩561,168 | ₩546,214 | ₩548,410 | -1.09% | 224.3만 |
|---|
| 2026.06.16 | ₩547,928 | ₩556,415 | ₩545,183 | ₩545,826 | -0.38% | 178.9만 |
|---|
| 2026.06.15 | ₩539,627 | ₩551,623 | ₩539,453 | ₩544,956 | +0.99% | 233.7만 |
|---|
| 2026.06.12 | ₩530,885 | ₩534,339 | ₩519,894 | ₩523,977 | -1.30% | 217.5만 |
|---|
| 2026.06.11 | ₩511,406 | ₩530,390 | ₩506,132 | ₩526,990 | +3.05% | 264만 |
|---|
| 2026.06.10 | ₩529,547 | ₩535,276 | ₩502,089 | ₩502,651 | -5.08% | 355.6만 |
|---|
| 2026.06.09 | ₩544,875 | ₩553,243 | ₩517,591 | ₩537,807 | -1.30% | 233.6만 |
|---|
| 2026.06.08 | ₩535,678 | ₩544,219 | ₩532,960 | ₩539,708 | +0.75% | 210.1만 |
|---|
| 2026.06.05 | ₩546,950 | ₩549,708 | ₩526,360 | ₩530,069 | -3.09% | 253.8만 |
|---|
| 2026.06.04 | ₩557,915 | ₩564,381 | ₩547,232 | ₩560,418 | +0.45% | 186만 |
|---|
| 2026.06.03 | ₩562,279 | ₩571,102 | ₩555,130 | ₩563,899 | +0.29% | 218.2만 |
|---|
| 2026.06.02 | ₩543,014 | ₩561,851 | ₩541,863 | ₩559,093 | +2.96% | 207.5만 |
|---|
| 2026.06.01 | ₩530,256 | ₩541,167 | ₩526,936 | ₩535,611 | +1.01% | 233.9만 |
|---|
| 2026.05.29 | ₩538,704 | ₩541,234 | ₩532,157 | ₩536,307 | -0.44% | 332.1만 |
|---|
| 2026.05.28 | ₩539,788 | ₩544,179 | ₩520,778 | ₩538,101 | -0.31% | 231.8만 |
|---|
| 2026.05.27 | ₩539,145 | ₩544,648 | ₩529,212 | ₩544,032 | +0.91% | 284.6만 |
|---|
| 2026.05.26 | ₩535,598 | ₩548,423 | ₩532,826 | ₩539,694 | +0.76% | 285.5만 |
|---|
| 2026.05.22 | ₩515,891 | ₩529,091 | ₩509,479 | ₩523,924 | +1.56% | 235.4만 |
|---|
| 2026.05.21 | ₩508,729 | ₩515,356 | ₩504,980 | ₩510,750 | +0.40% | 193.4만 |
|---|
| 2026.05.20 | ₩500,388 | ₩512,022 | ₩497,296 | ₩508,314 | +1.58% | 268.5만 |
|---|
| 2026.05.19 | ₩498,568 | ₩504,940 | ₩492,182 | ₩497,858 | -0.14% | 295.2만 |
|---|
| 2026.05.18 | ₩533,108 | ₩533,108 | ₩502,785 | ₩511,232 | -4.10% | 286.3만 |
|---|
| 2026.05.15 | ₩534,594 | ₩538,342 | ₩529,279 | ₩534,754 | +0.03% | 325.3만 |
|---|
| 2026.05.14 | ₩548,878 | ₩548,878 | ₩539,627 | ₩546,348 | -0.46% | 201.2만 |
|---|
| 2026.05.13 | ₩543,764 | ₩548,356 | ₩536,254 | ₩544,795 | +0.19% | 231.7만 |
|---|
| 2026.05.12 | ₩556,228 | ₩556,897 | ₩530,403 | ₩537,552 | -3.36% | 295.3만 |
|---|
| 2026.05.11 | ₩538,235 | ₩563,457 | ₩530,738 | ₩560,940 | +4.22% | 372.5만 |
|---|
| 2026.05.08 | ₩536,254 | ₩544,675 | ₩534,165 | ₩537,526 | +0.24% | 238.7만 |
|---|
| 2026.05.07 | ₩560,940 | ₩562,145 | ₩530,430 | ₩534,366 | -4.74% | 359만 |
|---|
| 2026.05.06 | ₩567,594 | ₩567,594 | ₩547,580 | ₩564,140 | -0.61% | 329만 |
|---|
| 2026.05.05 | ₩532,519 | ₩556,830 | ₩519,787 | ₩550,043 | +3.29% | 687.7만 |
|---|
| 2026.05.04 | ₩570,620 | ₩582,026 | ₩564,863 | ₩565,546 | -0.89% | 329.9만 |
|---|
| 2026.05.01 | ₩582,361 | ₩582,936 | ₩566,081 | ₩569,709 | -2.17% | 247.8만 |
|---|
| 2026.04.30 | ₩559,147 | ₩581,423 | ₩559,133 | ₩579,696 | +3.68% | 325.1만 |
|---|
| 2026.04.29 | ₩558,075 | ₩560,445 | ₩545,357 | ₩549,922 | -1.46% | 193.3만 |
|---|
| 2026.04.28 | ₩546,214 | ₩557,473 | ₩537,713 | ₩553,002 | +1.24% | 248.4만 |
|---|
| 2026.04.27 | ₩569,508 | ₩570,820 | ₩554,514 | ₩557,955 | -2.03% | 246.4만 |
|---|
| 2026.04.24 | ₩575,734 | ₩578,799 | ₩564,997 | ₩567,527 | -1.43% | 249만 |
|---|
| 2026.04.23 | ₩558,571 | ₩574,743 | ₩557,272 | ₩568,304 | +1.74% | 291.2만 |
|---|
| 2026.04.22 | ₩558,678 | ₩561,570 | ₩551,422 | ₩554,073 | -0.82% | 268.3만 |
|---|
| 2026.04.21 | ₩549,722 | ₩560,110 | ₩547,727 | ₩548,490 | -0.22% | 202.2만 |
|---|
| 2026.04.20 | ₩544,875 | ₩548,436 | ₩540,752 | ₩545,638 | +0.14% | 241.6만 |
|---|
| 2026.04.17 | ₩529,158 | ₩550,110 | ₩527,846 | ₩543,818 | +2.77% | 262.5만 |
|---|
| 2026.04.16 | ₩527,485 | ₩530,095 | ₩518,984 | ₩525,771 | -0.32% | 181.6만 |
|---|
| 2026.04.15 | ₩536,093 | ₩537,298 | ₩521,313 | ₩528,891 | -1.34% | 226.7만 |
|---|
| 2026.04.14 | ₩539,199 | ₩545,986 | ₩532,144 | ₩538,048 | -0.21% | 182.6만 |
|---|
| 2026.04.13 | ₩540,658 | ₩541,863 | ₩529,051 | ₩540,002 | -0.12% | 181.9만 |
|---|
| 2026.04.10 | ₩541,154 | ₩544,889 | ₩536,977 | ₩539,520 | -0.30% | 221.9만 |
|---|
| 2026.04.09 | ₩516,761 | ₩536,990 | ₩516,373 | ₩536,093 | +3.74% | 213.4만 |
|---|
| 2026.04.08 | ₩520,108 | ₩523,415 | ₩510,295 | ₩516,199 | -0.75% | 225.5만 |
|---|
| 2026.04.07 | ₩485,970 | ₩494,150 | ₩481,565 | ₩493,802 | +1.61% | 218.5만 |
|---|
| 2026.04.06 | ₩483,292 | ₩487,590 | ₩478,031 | ₩487,161 | +0.80% | 136.1만 |
|---|
| 2026.04.02 | ₩474,349 | ₩489,973 | ₩470,762 | ₩483,426 | +1.91% | 142.5만 |
|---|
| 2026.04.01 | ₩484,711 | ₩493,239 | ₩484,283 | ₩489,397 | +0.97% | 198.1만 |
|---|
| 2026.03.31 | ₩464,938 | ₩480,990 | ₩463,345 | ₩478,834 | +2.99% | 217.5만 |
|---|
| 2026.03.30 | ₩481,806 | ₩487,202 | ₩457,856 | ₩459,904 | -4.55% | 323.9만 |
|---|
| 2026.03.27 | ₩477,375 | ₩486,398 | ₩475,983 | ₩478,419 | +0.22% | 215.2만 |
|---|
| 2026.03.26 | ₩496,345 | ₩499,866 | ₩477,496 | ₩478,071 | -3.68% | 203.7만 |
|---|
| 2026.03.25 | ₩506,680 | ₩509,331 | ₩499,050 | ₩502,035 | -0.92% | 252.7만 |
|---|
| 2026.03.24 | ₩481,525 | ₩503,280 | ₩477,455 | ₩500,830 | +4.01% | 266.6만 |
|---|
| 2026.03.23 | ₩485,555 | ₩496,640 | ₩481,365 | ₩481,606 | -0.81% | 261.8만 |
|---|
| 2026.03.20 | ₩483,948 | ₩491,392 | ₩473,452 | ₩477,670 | -1.30% | 421.9만 |
|---|
| 2026.03.19 | ₩473,760 | ₩485,956 | ₩467,026 | ₩482,262 | +1.79% | 214.5만 |
|---|
| 2026.03.18 | ₩488,647 | ₩495,850 | ₩481,739 | ₩482,677 | -1.22% | 224만 |
|---|
| 2026.03.17 | ₩489,625 | ₩490,830 | ₩475,608 | ₩487,242 | -0.49% | 194.2만 |
|---|
| 2026.03.16 | ₩483,252 | ₩492,664 | ₩481,097 | ₩483,346 | +0.02% | 349.4만 |
|---|
| 2026.03.13 | ₩470,173 | ₩483,279 | ₩463,211 | ₩475,795 | +1.20% | 358.2만 |
|---|
| 2026.03.12 | ₩471,471 | ₩475,434 | ₩462,461 | ₩466,745 | -1.00% | 242.9만 |
|---|
| 2026.03.11 | ₩483,306 | ₩485,930 | ₩475,795 | ₩476,317 | -1.45% | 280.7만 |
|---|
| 2026.03.10 | ₩473,479 | ₩493,052 | ₩470,681 | ₩483,373 | +2.09% | 364.6만 |
|---|
| 2026.03.09 | ₩459,623 | ₩476,010 | ₩452,836 | ₩473,747 | +3.07% | 340.9만 |
|---|
| 2026.03.06 | ₩463,613 | ₩473,720 | ₩456,062 | ₩465,554 | +0.42% | 379.5만 |
|---|
| 2026.03.05 | ₩470,280 | ₩477,000 | ₩462,903 | ₩474,979 | +1.00% | 322만 |
|---|
| 2026.03.04 | ₩479,169 | ₩483,279 | ₩470,320 | ₩474,537 | -0.97% | 179.3만 |
|---|
| 2026.03.03 | ₩485,716 | ₩489,759 | ₩469,570 | ₩476,010 | -2.00% | 286.4만 |
|---|
| 2026.03.02 | ₩495,127 | ₩506,145 | ₩492,155 | ₩505,248 | +2.04% | 182.8만 |
|---|
| 2026.02.27 | ₩491,030 | ₩503,990 | ₩489,049 | ₩503,267 | +2.49% | 216.9만 |
|---|
| 2026.02.26 | ₩499,558 | ₩501,660 | ₩482,302 | ₩501,486 | +0.39% | 223.1만 |
|---|
| 2026.02.25 | ₩500,937 | ₩504,793 | ₩493,802 | ₩500,067 | -0.17% | 230만 |
|---|
| 2026.02.24 | ₩487,309 | ₩505,717 | ₩486,197 | ₩501,446 | +2.90% | 238.7만 |
|---|
| 2026.02.23 | ₩491,486 | ₩493,440 | ₩481,739 | ₩484,698 | -1.38% | 292.1만 |
|---|
| 2026.02.20 | ₩502,263 | ₩506,721 | ₩495,368 | ₩499,866 | -0.48% | 260만 |
|---|
| 2026.02.19 | ₩507,390 | ₩512,611 | ₩503,026 | ₩505,141 | -0.44% | 227.7만 |
|---|
| 2026.02.18 | ₩527,324 | ₩531,488 | ₩507,417 | ₩509,238 | -3.43% | 274만 |
|---|
| 2026.02.17 | ₩517,806 | ₩526,441 | ₩514,566 | ₩524,111 | +1.22% | 209.5만 |
|---|
| 2026.02.13 | ₩525,075 | ₩528,141 | ₩515,757 | ₩521,112 | -0.75% | 225.4만 |
|---|
| 2026.02.12 | ₩535,504 | ₩546,817 | ₩520,122 | ₩522,558 | -2.42% | 460.4만 |
|---|
| 2026.02.11 | ₩527,471 | ₩536,843 | ₩522,920 | ₩530,269 | +0.53% | 382.7만 |
|---|
| 2026.02.10 | ₩507,323 | ₩511,674 | ₩502,745 | ₩505,342 | -0.39% | 179.5만 |
|---|
| 2026.02.09 | ₩499,357 | ₩509,425 | ₩496,359 | ₩504,793 | +1.09% | 280.9만 |
|---|
| 2026.02.06 | ₩481,030 | ₩501,901 | ₩478,861 | ₩500,455 | +4.04% | 310.6만 |
|---|
| 2026.02.05 | ₩482,998 | ₩484,912 | ₩473,051 | ₩474,818 | -1.69% | 330.3만 |
|---|
| 2026.02.04 | ₩489,451 | ₩504,873 | ₩475,260 | ₩488,647 | -0.16% | 513.2만 |
|---|
| 2026.02.03 | ₩467,910 | ₩503,227 | ₩461,390 | ₩485,341 | +3.73% | 585.3만 |
|---|
| 2026.02.02 | ₩470,146 | ₩483,734 | ₩469,035 | ₩481,204 | +2.35% | 386.8만 |
|---|
| 2026.01.30 | ₩469,717 | ₩475,809 | ₩464,590 | ₩470,467 | +0.16% | 426.1만 |
|---|
| 2026.01.29 | ₩475,501 | ₩482,797 | ₩469,048 | ₩474,416 | -0.23% | 406.5만 |
|---|
| 2026.01.28 | ₩456,571 | ₩467,535 | ₩455,178 | ₩464,978 | +1.84% | 307.3만 |
|---|
| 2026.01.27 | ₩445,405 | ₩457,802 | ₩440,760 | ₩456,772 | +2.55% | 281.5만 |
|---|
| 2026.01.26 | ₩443,424 | ₩446,651 | ₩438,444 | ₩444,843 | +0.32% | 281.3만 |
|---|
| 2026.01.23 | ₩449,315 | ₩450,854 | ₩442,701 | ₩443,424 | -1.31% | 223.5만 |
|---|
| 2026.01.22 | ₩458,017 | ₩459,195 | ₩443,946 | ₩447,199 | -2.36% | 254.9만 |
|---|
| 2026.01.21 | ₩455,192 | ₩458,646 | ₩447,735 | ₩452,447 | -0.60% | 342.6만 |
|---|
| 2026.01.20 | ₩452,206 | ₩461,471 | ₩450,493 | ₩451,952 | -0.06% | 287만 |
|---|
| 2026.01.16 | ₩459,797 | ₩468,031 | ₩455,942 | ₩460,199 | +0.09% | 376.9만 |
|---|
| 2026.01.15 | ₩450,520 | ₩456,705 | ₩445,191 | ₩446,423 | -0.91% | 212.8만 |
|---|
| 2026.01.14 | ₩443,223 | ₩447,775 | ₩439,421 | ₩443,317 | +0.02% | 214.8만 |
|---|
| 2026.01.13 | ₩441,617 | ₩447,146 | ₩441,470 | ₩444,977 | +0.76% | 252.5만 |
|---|
| 2026.01.12 | ₩432,540 | ₩442,018 | ₩432,540 | ₩440,586 | +1.86% | 216.7만 |
|---|
| 2026.01.09 | ₩431,282 | ₩435,392 | ₩429,461 | ₩434,441 | +0.73% | 269만 |
|---|
| 2026.01.08 | ₩428,550 | ₩429,555 | ₩422,754 | ₩429,180 | +0.15% | 458.2만 |
|---|
| 2026.01.07 | ₩445,807 | ₩446,169 | ₩429,166 | ₩431,978 | -3.10% | 316.6만 |
|---|
| 2026.01.06 | ₩431,522 | ₩445,901 | ₩422,727 | ₩445,767 | +3.30% | 324.7만 |
|---|
| 2026.01.05 | ₩434,307 | ₩443,049 | ₩430,987 | ₩431,429 | -0.66% | 338.2만 |
|---|
| 2026.01.02 | ₩432,701 | ₩439,394 | ₩430,036 | ₩438,190 | +1.27% | 256만 |
|---|
| 2025.12.31 | ₩431,081 | ₩431,081 | ₩425,900 | ₩426,408 | -1.08% | 155.4만 |
|---|
| 2025.12.30 | ₩430,385 | ₩431,456 | ₩428,470 | ₩429,555 | -0.19% | 172.7만 |
|---|
| 2025.12.29 | ₩431,536 | ₩435,673 | ₩429,300 | ₩430,344 | -0.28% | 194.9만 |
|---|
| 2025.12.26 | ₩432,794 | ₩433,129 | ₩430,170 | ₩431,308 | -0.34% | 110.1만 |
|---|
| 2025.12.24 | ₩432,982 | ₩433,852 | ₩429,943 | ₩433,316 | +0.08% | 76.7만 |
|---|
| 2025.12.23 | ₩427,948 | ₩434,039 | ₩427,332 | ₩432,165 | +0.99% | 219.7만 |
|---|
| 2025.12.22 | ₩431,897 | ₩432,112 | ₩426,087 | ₩428,925 | -0.69% | 208만 |
|---|
| 2025.12.19 | ₩422,620 | ₩429,354 | ₩422,312 | ₩425,458 | +0.67% | 735.7만 |
|---|
| 2025.12.18 | ₩431,134 | ₩432,527 | ₩420,371 | ₩422,981 | -1.89% | 382.7만 |
|---|
| 2025.12.17 | ₩440,787 | ₩443,290 | ₩417,586 | ₩422,807 | -4.08% | 769.4만 |
|---|
| 2025.12.16 | ₩446,102 | ₩447,561 | ₩437,386 | ₩441,697 | -0.99% | 252.7만 |
|---|
| 2025.12.15 | ₩447,815 | ₩449,877 | ₩444,093 | ₩446,088 | -0.39% | 256.9만 |
|---|
| 2025.12.12 | ₩467,455 | ₩468,539 | ₩440,988 | ₩444,442 | -4.92% | 392.2만 |
|---|
| 2025.12.11 | ₩469,249 | ₩470,092 | ₩457,267 | ₩469,048 | -0.04% | 240.6만 |
|---|
| 2025.12.10 | ₩460,359 | ₩474,416 | ₩458,137 | ₩473,185 | +2.79% | 255.4만 |
|---|
| 2025.12.09 | ₩460,654 | ₩466,745 | ₩457,253 | ₩457,535 | -0.68% | 215만 |
|---|
| 2025.12.08 | ₩451,765 | ₩462,796 | ₩449,997 | ₩459,717 | +1.76% | 373.4만 |
|---|
| 2025.12.05 | ₩453,692 | ₩457,079 | ₩449,823 | ₩452,046 | -0.36% | 184.5만 |
|---|
| 2025.12.04 | ₩449,127 | ₩456,383 | ₩445,138 | ₩453,746 | +1.03% | 235.2만 |
|---|
| 2025.12.03 | ₩442,460 | ₩450,091 | ₩433,183 | ₩449,248 | +1.53% | 307.9만 |
|---|
| 2025.12.02 | ₩459,864 | ₩460,239 | ₩445,646 | ₩445,954 | -3.02% | 385만 |
|---|
| 2025.12.01 | ₩458,726 | ₩460,386 | ₩453,036 | ₩454,790 | -0.86% | 224.9만 |
|---|
| 2025.11.28 | ₩461,069 | ₩465,741 | ₩457,374 | ₩463,064 | +0.43% | 93.5만 |
|---|
| 2025.11.26 | ₩453,237 | ₩461,337 | ₩451,403 | ₩457,441 | +0.93% | 247.5만 |
|---|
| 2025.11.25 | ₩441,777 | ₩453,933 | ₩434,709 | ₩450,694 | +2.02% | 396.9만 |
|---|
| 2025.11.24 | ₩448,123 | ₩449,341 | ₩440,813 | ₩442,366 | -1.28% | 367.3만 |
|---|
| 2025.11.21 | ₩440,506 | ₩444,763 | ₩428,671 | ₩444,080 | +0.81% | 439.7만 |
|---|
| 2025.11.20 | ₩477,107 | ₩478,982 | ₩437,708 | ₩439,368 | -7.91% | 455.1만 |
|---|
| 2025.11.19 | ₩455,138 | ₩463,505 | ₩453,411 | ₩462,742 | +1.67% | 265.1만 |
|---|
| 2025.11.18 | ₩455,620 | ₩459,195 | ₩448,618 | ₩452,889 | -0.60% | 315.8만 |
|---|
| 2025.11.17 | ₩471,190 | ₩473,238 | ₩454,964 | ₩458,860 | -2.62% | 302만 |
|---|
| 2025.11.14 | ₩468,566 | ₩483,292 | ₩464,550 | ₩471,766 | +0.68% | 338.5만 |
|---|
| 2025.11.13 | ₩491,445 | ₩493,306 | ₩471,739 | ₩474,015 | -3.55% | 276.2만 |
|---|
| 2025.11.12 | ₩492,677 | ₩498,019 | ₩490,481 | ₩494,538 | +0.38% | 196.2만 |
|---|
| 2025.11.11 | ₩505,020 | ₩508,729 | ₩490,990 | ₩492,543 | -2.47% | 310.3만 |
|---|
| 2025.11.10 | ₩509,960 | ₩512,156 | ₩498,554 | ₩508,153 | -0.35% | 180.2만 |
|---|
| 2025.11.07 | ₩496,747 | ₩503,467 | ₩487,576 | ₩500,388 | +0.73% | 260.5만 |
|---|
| 2025.11.06 | ₩514,178 | ₩517,578 | ₩500,495 | ₩505,248 | -1.74% | 223.6만 |
|---|
| 2025.11.05 | ₩505,529 | ₩527,659 | ₩504,257 | ₩516,012 | +2.07% | 307.6만 |
|---|
| 2025.11.04 | ₩482,797 | ₩512,250 | ₩471,377 | ₩505,676 | +4.74% | 755.1만 |
|---|
| 2025.11.03 | ₩515,570 | ₩518,622 | ₩506,386 | ₩517,524 | +0.38% | 325.5만 |
|---|
| 2025.10.31 | ₩516,788 | ₩526,923 | ₩507,685 | ₩510,817 | -1.16% | 240.7만 |
|---|
| 2025.10.30 | ₩514,740 | ₩522,264 | ₩507,738 | ₩512,866 | -0.36% | 311.3만 |
|---|
| 2025.10.29 | ₩504,552 | ₩522,116 | ₩503,749 | ₩519,104 | +2.88% | 224.5만 |
|---|
| 2025.10.28 | ₩508,541 | ₩510,148 | ₩499,933 | ₩503,387 | -1.01% | 155.1만 |
|---|
| 2025.10.27 | ₩510,068 | ₩510,068 | ₩504,083 | ₩508,381 | -0.33% | 177.2만 |
|---|
| 2025.10.24 | ₩507,577 | ₩510,483 | ₩503,534 | ₩503,762 | -0.75% | 165만 |
|---|
| 2025.10.23 | ₩483,774 | ₩500,455 | ₩483,774 | ₩498,554 | +3.06% | 160.2만 |
|---|
| 2025.10.22 | ₩506,172 | ₩508,167 | ₩473,332 | ₩482,757 | -4.63% | 402.9만 |
|---|
| 2025.10.21 | ₩505,569 | ₩506,667 | ₩497,269 | ₩499,973 | -1.11% | 233.5만 |
|---|
| 2025.10.20 | ₩502,865 | ₩507,417 | ₩501,500 | ₩505,636 | +0.55% | 133.1만 |
|---|
| 2025.10.17 | ₩499,893 | ₩507,403 | ₩495,689 | ₩499,759 | -0.03% | 173.3만 |
|---|
| 2025.10.16 | ₩516,614 | ₩517,658 | ₩498,220 | ₩502,825 | -2.67% | 159.7만 |
|---|
| 2025.10.15 | ₩508,381 | ₩516,708 | ₩502,570 | ₩511,031 | +0.52% | 158.9만 |
|---|
| 2025.10.14 | ₩493,641 | ₩507,591 | ₩487,791 | ₩501,165 | +1.52% | 166.9만 |
|---|
| 2025.10.13 | ₩501,674 | ₩507,644 | ₩499,130 | ₩502,530 | +0.17% | 209만 |
|---|
| 2025.10.10 | ₩507,872 | ₩518,930 | ₩494,110 | ₩494,110 | -2.71% | 216.5만 |
|---|