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 | ₩569,368 | ₩577,390 | ₩562,498 | ₩575,422 | +1.06% | 163.3만 |
| 2026.10.08 | ₩571,605 | ₩587,957 | ₩564,399 | ₩568,538 | -0.54% | 253.5만 |
| 2026.10.07 | ₩582,721 | ₩588,627 | ₩567,627 | ₩577,672 | -0.87% | 173만 |
| 2026.10.06 | ₩584,462 | ₩598,297 | ₩581,274 | ₩596,100 | +1.99% | 159.3만 |
| 2026.10.05 | ₩584,569 | ₩588,962 | ₩577,739 | ₩579,373 | -0.89% | 142.7만 |
| 2026.10.02 | ₩598,069 | ₩605,355 | ₩580,779 | ₩584,073 | -2.34% | 209.4만 |
| 2026.10.01 | ₩575,395 | ₩588,801 | ₩566,515 | ₩585,640 | +1.78% | 160.6만 |
| 2026.09.30 | ₩581,248 | ₩582,252 | ₩573,212 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩575,502 |
| -0.99% |
| 186.2만 |
| 2026.09.29 | ₩584,756 | ₩585,332 | ₩576,640 | ₩580,270 | -0.77% | 195.7만 |
|---|
| 2026.09.28 | ₩586,216 | ₩591,881 | ₩567,627 | ₩577,779 | -1.44% | 236.7만 |
|---|
| 2026.09.25 | ₩595,176 | ₩599,100 | ₩584,167 | ₩589,256 | -0.99% | 141.7만 |
|---|
| 2026.09.24 | ₩575,033 | ₩591,131 | ₩573,158 | ₩589,283 | +2.48% | 136.2만 |
|---|
| 2026.09.23 | ₩592,712 | ₩593,957 | ₩584,060 | ₩587,623 | -0.86% | 178.7만 |
|---|
| 2026.09.22 | ₩582,145 | ₩594,158 | ₩580,149 | ₩592,618 | +1.80% | 187.5만 |
|---|
| 2026.09.21 | ₩576,172 | ₩586,953 | ₩570,614 | ₩583,163 | +1.21% | 219.5만 |
|---|
| 2026.09.18 | ₩551,087 | ₩569,649 | ₩550,350 | ₩568,886 | +3.23% | 461.2만 |
|---|
| 2026.09.17 | ₩555,908 | ₩560,971 | ₩547,404 | ₩548,382 | -1.35% | 260.3만 |
|---|
| 2026.09.16 | ₩532,565 | ₩540,158 | ₩527,141 | ₩532,766 | +0.04% | 181.1만 |
|---|
| 2026.09.15 | ₩534,105 | ₩536,074 | ₩521,516 | ₩525,533 | -1.60% | 268.9만 |
|---|
| 2026.09.14 | ₩526,350 | ₩536,596 | ₩518,301 | ₩526,551 | +0.04% | 318.8만 |
|---|
| 2026.09.11 | ₩556,337 | ₩572,060 | ₩554,462 | ₩569,690 | +2.40% | 163.1만 |
|---|
| 2026.09.10 | ₩549,105 | ₩554,957 | ₩543,346 | ₩547,966 | -0.21% | 152.9만 |
|---|
| 2026.09.09 | ₩562,565 | ₩568,163 | ₩556,015 | ₩556,096 | -1.15% | 177.5만 |
|---|
| 2026.09.08 | ₩567,426 | ₩576,225 | ₩561,828 | ₩565,350 | -0.37% | 203.5만 |
|---|
| 2026.09.04 | ₩536,917 | ₩550,765 | ₩535,779 | ₩550,243 | +2.48% | 189만 |
|---|
| 2026.09.03 | ₩522,359 | ₩532,859 | ₩515,315 | ₩531,855 | +1.82% | 147.7만 |
|---|
| 2026.09.02 | ₩524,033 | ₩528,868 | ₩516,962 | ₩523,458 | -0.11% | 163.1만 |
|---|
| 2026.09.01 | ₩533,020 | ₩537,051 | ₩518,301 | ₩523,270 | -1.83% | 202.2만 |
|---|
| 2026.08.31 | ₩539,730 | ₩545,060 | ₩535,377 | ₩538,230 | -0.28% | 216.6만 |
|---|
| 2026.08.28 | ₩559,149 | ₩561,198 | ₩538,806 | ₩539,435 | -3.53% | 182.3만 |
|---|
| 2026.08.27 | ₩572,703 | ₩573,158 | ₩556,082 | ₩557,194 | -2.71% | 162.2만 |
|---|
| 2026.08.26 | ₩551,743 | ₩563,743 | ₩548,810 | ₩561,748 | +1.81% | 179.3만 |
|---|
| 2026.08.25 | ₩560,261 | ₩562,484 | ₩545,716 | ₩548,033 | -2.18% | 152.1만 |
|---|
| 2026.08.24 | ₩556,109 | ₩559,806 | ₩545,020 | ₩547,324 | -1.58% | 157.3만 |
|---|
| 2026.08.21 | ₩561,828 | ₩567,198 | ₩557,422 | ₩561,426 | -0.07% | 174.9만 |
|---|
| 2026.08.20 | ₩565,243 | ₩569,757 | ₩556,002 | ₩556,190 | -1.60% | 168.4만 |
|---|
| 2026.08.19 | ₩582,748 | ₩585,198 | ₩558,774 | ₩568,752 | -2.40% | 174.9만 |
|---|
| 2026.08.18 | ₩594,895 | ₩595,832 | ₩574,417 | ₩577,672 | -2.90% | 212.1만 |
|---|
| 2026.08.17 | ₩614,676 | ₩614,676 | ₩601,337 | ₩609,908 | -0.78% | 160.5만 |
|---|
| 2026.08.14 | ₩607,712 | ₩611,609 | ₩601,350 | ₩604,698 | -0.50% | 140.1만 |
|---|
| 2026.08.13 | ₩615,145 | ₩615,238 | ₩606,024 | ₩607,136 | -1.30% | 156.5만 |
|---|
| 2026.08.12 | ₩637,524 | ₩640,176 | ₩614,770 | ₩616,015 | -3.37% | 166.3만 |
|---|
| 2026.08.11 | ₩598,618 | ₩621,091 | ₩597,989 | ₩615,118 | +2.76% | 184만 |
|---|
| 2026.08.10 | ₩607,899 | ₩607,939 | ₩594,734 | ₩595,926 | -1.97% | 139.5만 |
|---|
| 2026.08.07 | ₩605,047 | ₩610,471 | ₩595,377 | ₩600,908 | -0.68% | 172.2만 |
|---|
| 2026.08.06 | ₩595,913 | ₩613,096 | ₩591,962 | ₩600,252 | +0.73% | 175.4만 |
|---|
| 2026.08.05 | ₩596,247 | ₩607,363 | ₩594,198 | ₩599,033 | +0.47% | 217.8만 |
|---|
| 2026.08.04 | ₩604,404 | ₩605,301 | ₩581,649 | ₩595,672 | -1.44% | 302.8만 |
|---|
| 2026.08.03 | ₩554,382 | ₩587,623 | ₩549,306 | ₩586,913 | +5.87% | 363.5만 |
|---|
| 2026.07.31 | ₩562,498 | ₩562,498 | ₩528,225 | ₩556,069 | -1.14% | 455.1만 |
|---|
| 2026.07.30 | ₩510,935 | ₩521,502 | ₩507,025 | ₩518,154 | +1.41% | 389.7만 |
|---|
| 2026.07.29 | ₩511,873 | ₩517,658 | ₩479,636 | ₩484,659 | -5.32% | 451.4만 |
|---|
| 2026.07.28 | ₩513,306 | ₩520,404 | ₩503,234 | ₩517,310 | +0.78% | 296.4만 |
|---|
| 2026.07.27 | ₩541,069 | ₩545,971 | ₩518,971 | ₩533,891 | -1.33% | 213.9만 |
|---|
| 2026.07.24 | ₩548,877 | ₩555,694 | ₩536,877 | ₩541,163 | -1.41% | 156.4만 |
|---|
| 2026.07.23 | ₩539,315 | ₩559,056 | ₩539,315 | ₩555,975 | +3.09% | 182.8만 |
|---|
| 2026.07.22 | ₩533,100 | ₩552,426 | ₩532,846 | ₩544,966 | +2.23% | 177.1만 |
|---|
| 2026.07.21 | ₩549,614 | ₩552,065 | ₩538,257 | ₩539,663 | -1.81% | 188.4만 |
|---|
| 2026.07.20 | ₩546,707 | ₩553,739 | ₩534,734 | ₩537,600 | -1.67% | 165.1만 |
|---|
| 2026.07.17 | ₩516,239 | ₩542,020 | ₩511,605 | ₩535,699 | +3.77% | 265만 |
|---|
| 2026.07.16 | ₩538,109 | ₩544,578 | ₩523,484 | ₩530,716 | -1.37% | 323.9만 |
|---|
| 2026.07.15 | ₩561,158 | ₩561,158 | ₩537,667 | ₩552,935 | -1.47% | 194.6만 |
|---|
| 2026.07.14 | ₩550,980 | ₩558,480 | ₩545,757 | ₩556,498 | +1.00% | 191.8만 |
|---|
| 2026.07.13 | ₩539,877 | ₩545,395 | ₩531,828 | ₩539,529 | -0.06% | 168.3만 |
|---|
| 2026.07.10 | ₩539,757 | ₩551,341 | ₩538,176 | ₩545,462 | +1.06% | 140.4만 |
|---|
| 2026.07.09 | ₩551,181 | ₩555,614 | ₩540,600 | ₩543,520 | -1.39% | 170.6만 |
|---|
| 2026.07.08 | ₩524,489 | ₩537,868 | ₩523,257 | ₩535,123 | +2.03% | 175.4만 |
|---|
| 2026.07.07 | ₩541,136 | ₩543,748 | ₩519,775 | ₩529,926 | -2.07% | 233만 |
|---|
| 2026.07.06 | ₩543,199 | ₩562,832 | ₩541,605 | ₩553,685 | +1.93% | 176.5만 |
|---|
| 2026.07.02 | ₩547,457 | ₩555,453 | ₩525,400 | ₩533,730 | -2.51% | 260.2만 |
|---|
| 2026.07.01 | ₩562,484 | ₩567,118 | ₩542,060 | ₩552,199 | -1.83% | 238만 |
|---|
| 2026.06.30 | ₩550,444 | ₩573,118 | ₩549,011 | ₩570,694 | +3.68% | 253.8만 |
|---|
| 2026.06.29 | ₩541,149 | ₩551,435 | ₩537,493 | ₩546,774 | +1.04% | 220.1만 |
|---|
| 2026.06.26 | ₩549,841 | ₩553,310 | ₩533,194 | ₩539,301 | -1.92% | 527.3만 |
|---|
| 2026.06.25 | ₩555,681 | ₩570,533 | ₩554,422 | ₩562,323 | +1.20% | 189.6만 |
|---|
| 2026.06.24 | ₩542,422 | ₩552,761 | ₩536,395 | ₩541,859 | -0.10% | 239.7만 |
|---|
| 2026.06.23 | ₩564,573 | ₩564,573 | ₩542,783 | ₩542,783 | -3.86% | 245.9만 |
|---|
| 2026.06.22 | ₩571,846 | ₩584,917 | ₩565,993 | ₩583,631 | +2.06% | 257.2만 |
|---|
| 2026.06.18 | ₩563,623 | ₩570,426 | ₩555,440 | ₩564,868 | +0.22% | 371.6만 |
|---|
| 2026.06.17 | ₩554,649 | ₩561,386 | ₩546,426 | ₩548,623 | -1.09% | 224.3만 |
|---|
| 2026.06.16 | ₩548,141 | ₩556,632 | ₩545,395 | ₩546,038 | -0.38% | 178.9만 |
|---|
| 2026.06.15 | ₩539,837 | ₩551,837 | ₩539,663 | ₩545,167 | +0.99% | 233.7만 |
|---|
| 2026.06.12 | ₩531,091 | ₩534,547 | ₩520,096 | ₩524,181 | -1.30% | 217.5만 |
|---|
| 2026.06.11 | ₩511,605 | ₩530,596 | ₩506,328 | ₩527,194 | +3.05% | 264만 |
|---|
| 2026.06.10 | ₩529,752 | ₩535,484 | ₩502,284 | ₩502,846 | -5.08% | 355.6만 |
|---|
| 2026.06.09 | ₩545,087 | ₩553,457 | ₩517,792 | ₩538,016 | -1.30% | 233.6만 |
|---|
| 2026.06.08 | ₩535,886 | ₩544,431 | ₩533,167 | ₩539,917 | +0.75% | 210.1만 |
|---|
| 2026.06.05 | ₩547,163 | ₩549,922 | ₩526,565 | ₩530,275 | -3.09% | 253.8만 |
|---|
| 2026.06.04 | ₩558,132 | ₩564,600 | ₩547,444 | ₩560,636 | +0.45% | 186만 |
|---|
| 2026.06.03 | ₩562,498 | ₩571,323 | ₩555,346 | ₩564,118 | +0.29% | 218.2만 |
|---|
| 2026.06.02 | ₩543,225 | ₩562,069 | ₩542,074 | ₩559,310 | +2.96% | 207.5만 |
|---|
| 2026.06.01 | ₩530,462 | ₩541,377 | ₩527,141 | ₩535,819 | +1.01% | 233.9만 |
|---|
| 2026.05.29 | ₩538,913 | ₩541,444 | ₩532,364 | ₩536,516 | -0.44% | 332.1만 |
|---|
| 2026.05.28 | ₩539,998 | ₩544,391 | ₩520,980 | ₩538,310 | -0.31% | 231.8만 |
|---|
| 2026.05.27 | ₩539,355 | ₩544,859 | ₩529,417 | ₩544,243 | +0.91% | 284.6만 |
|---|
| 2026.05.26 | ₩535,806 | ₩548,636 | ₩533,033 | ₩539,904 | +0.76% | 285.5만 |
|---|
| 2026.05.22 | ₩516,092 | ₩529,297 | ₩509,676 | ₩524,127 | +1.56% | 235.4만 |
|---|
| 2026.05.21 | ₩508,926 | ₩515,556 | ₩505,176 | ₩510,949 | +0.40% | 193.4만 |
|---|
| 2026.05.20 | ₩500,583 | ₩512,221 | ₩497,489 | ₩508,511 | +1.58% | 268.5만 |
|---|
| 2026.05.19 | ₩498,761 | ₩505,136 | ₩492,373 | ₩498,051 | -0.14% | 295.2만 |
|---|
| 2026.05.18 | ₩533,315 | ₩533,315 | ₩502,980 | ₩511,431 | -4.10% | 286.3만 |
|---|
| 2026.05.15 | ₩534,801 | ₩538,551 | ₩529,484 | ₩534,962 | +0.03% | 325.3만 |
|---|
| 2026.05.14 | ₩549,091 | ₩549,091 | ₩539,837 | ₩546,560 | -0.46% | 201.2만 |
|---|
| 2026.05.13 | ₩543,975 | ₩548,569 | ₩536,462 | ₩545,007 | +0.19% | 231.7만 |
|---|
| 2026.05.12 | ₩556,444 | ₩557,114 | ₩530,609 | ₩537,761 | -3.36% | 295.3만 |
|---|
| 2026.05.11 | ₩538,444 | ₩563,676 | ₩530,944 | ₩561,158 | +4.22% | 372.5만 |
|---|
| 2026.05.08 | ₩536,462 | ₩544,886 | ₩534,373 | ₩537,734 | +0.24% | 238.7만 |
|---|
| 2026.05.07 | ₩561,158 | ₩562,364 | ₩530,636 | ₩534,574 | -4.74% | 359만 |
|---|
| 2026.05.06 | ₩567,815 | ₩567,815 | ₩547,792 | ₩564,359 | -0.61% | 329만 |
|---|
| 2026.05.05 | ₩532,725 | ₩557,047 | ₩519,989 | ₩550,257 | +3.29% | 687.7만 |
|---|
| 2026.05.04 | ₩570,841 | ₩582,252 | ₩565,082 | ₩565,765 | -0.89% | 329.9만 |
|---|
| 2026.05.01 | ₩582,587 | ₩583,163 | ₩566,301 | ₩569,931 | -2.17% | 247.8만 |
|---|
| 2026.04.30 | ₩559,364 | ₩581,649 | ₩559,350 | ₩579,922 | +3.68% | 325.1만 |
|---|
| 2026.04.29 | ₩558,292 | ₩560,663 | ₩545,569 | ₩550,136 | -1.46% | 193.3만 |
|---|
| 2026.04.28 | ₩546,426 | ₩557,690 | ₩537,922 | ₩553,216 | +1.24% | 248.4만 |
|---|
| 2026.04.27 | ₩569,730 | ₩571,042 | ₩554,730 | ₩558,172 | -2.03% | 246.4만 |
|---|
| 2026.04.24 | ₩575,957 | ₩579,024 | ₩565,216 | ₩567,748 | -1.43% | 249만 |
|---|
| 2026.04.23 | ₩558,788 | ₩574,966 | ₩557,489 | ₩568,524 | +1.74% | 291.2만 |
|---|
| 2026.04.22 | ₩558,895 | ₩561,788 | ₩551,636 | ₩554,288 | -0.82% | 268.3만 |
|---|
| 2026.04.21 | ₩549,935 | ₩560,328 | ₩547,940 | ₩548,703 | -0.22% | 202.2만 |
|---|
| 2026.04.20 | ₩545,087 | ₩548,649 | ₩540,962 | ₩545,850 | +0.14% | 241.6만 |
|---|
| 2026.04.17 | ₩529,364 | ₩550,324 | ₩528,051 | ₩544,029 | +2.77% | 262.5만 |
|---|
| 2026.04.16 | ₩527,690 | ₩530,301 | ₩519,185 | ₩525,975 | -0.32% | 181.6만 |
|---|
| 2026.04.15 | ₩536,301 | ₩537,507 | ₩521,516 | ₩529,096 | -1.34% | 226.7만 |
|---|
| 2026.04.14 | ₩539,408 | ₩546,199 | ₩532,350 | ₩538,257 | -0.21% | 182.6만 |
|---|
| 2026.04.13 | ₩540,868 | ₩542,074 | ₩529,257 | ₩540,212 | -0.12% | 181.9만 |
|---|
| 2026.04.10 | ₩541,364 | ₩545,100 | ₩537,185 | ₩539,730 | -0.30% | 221.9만 |
|---|
| 2026.04.09 | ₩516,962 | ₩537,199 | ₩516,574 | ₩536,301 | +3.74% | 213.4만 |
|---|
| 2026.04.08 | ₩520,310 | ₩523,618 | ₩510,493 | ₩516,400 | -0.75% | 225.5만 |
|---|
| 2026.04.07 | ₩486,159 | ₩494,342 | ₩481,752 | ₩493,993 | +1.61% | 218.5만 |
|---|
| 2026.04.06 | ₩483,480 | ₩487,779 | ₩478,217 | ₩487,351 | +0.80% | 136.1만 |
|---|
| 2026.04.02 | ₩474,534 | ₩490,163 | ₩470,944 | ₩483,614 | +1.91% | 142.5만 |
|---|
| 2026.04.01 | ₩484,900 | ₩493,431 | ₩484,471 | ₩489,587 | +0.97% | 198.1만 |
|---|
| 2026.03.31 | ₩465,119 | ₩481,177 | ₩463,525 | ₩479,020 | +2.99% | 217.5만 |
|---|
| 2026.03.30 | ₩481,993 | ₩487,391 | ₩458,034 | ₩460,083 | -4.55% | 323.9만 |
|---|
| 2026.03.27 | ₩477,560 | ₩486,587 | ₩476,168 | ₩478,605 | +0.22% | 215.2만 |
|---|
| 2026.03.26 | ₩496,538 | ₩500,060 | ₩477,681 | ₩478,257 | -3.68% | 203.7만 |
|---|
| 2026.03.25 | ₩506,877 | ₩509,529 | ₩499,243 | ₩502,230 | -0.92% | 252.7만 |
|---|
| 2026.03.24 | ₩481,712 | ₩503,476 | ₩477,641 | ₩501,025 | +4.01% | 266.6만 |
|---|
| 2026.03.23 | ₩485,743 | ₩496,833 | ₩481,552 | ₩481,793 | -0.81% | 261.8만 |
|---|
| 2026.03.20 | ₩484,136 | ₩491,583 | ₩473,636 | ₩477,855 | -1.30% | 421.9만 |
|---|
| 2026.03.19 | ₩473,944 | ₩486,145 | ₩467,208 | ₩482,449 | +1.79% | 214.5만 |
|---|
| 2026.03.18 | ₩488,837 | ₩496,043 | ₩481,927 | ₩482,864 | -1.22% | 224만 |
|---|
| 2026.03.17 | ₩489,815 | ₩491,020 | ₩475,793 | ₩487,431 | -0.49% | 194.2만 |
|---|
| 2026.03.16 | ₩483,440 | ₩492,855 | ₩481,284 | ₩483,534 | +0.02% | 349.4만 |
|---|
| 2026.03.13 | ₩470,355 | ₩483,467 | ₩463,391 | ₩475,980 | +1.20% | 358.2만 |
|---|
| 2026.03.12 | ₩471,654 | ₩475,619 | ₩462,641 | ₩466,927 | -1.00% | 242.9만 |
|---|
| 2026.03.11 | ₩483,493 | ₩486,118 | ₩475,980 | ₩476,502 | -1.45% | 280.7만 |
|---|
| 2026.03.10 | ₩473,663 | ₩493,243 | ₩470,864 | ₩483,560 | +2.09% | 364.6만 |
|---|
| 2026.03.09 | ₩459,802 | ₩476,194 | ₩453,011 | ₩473,931 | +3.07% | 340.9만 |
|---|
| 2026.03.06 | ₩463,793 | ₩473,904 | ₩456,239 | ₩465,735 | +0.42% | 379.5만 |
|---|
| 2026.03.05 | ₩470,462 | ₩477,185 | ₩463,083 | ₩475,163 | +1.00% | 322만 |
|---|
| 2026.03.04 | ₩479,355 | ₩483,467 | ₩470,502 | ₩474,721 | -0.97% | 179.3만 |
|---|
| 2026.03.03 | ₩485,904 | ₩489,949 | ₩469,752 | ₩476,194 | -2.00% | 286.4만 |
|---|
| 2026.03.02 | ₩495,319 | ₩506,342 | ₩492,346 | ₩505,444 | +2.04% | 182.8만 |
|---|
| 2026.02.27 | ₩491,221 | ₩504,185 | ₩489,239 | ₩503,462 | +2.49% | 216.9만 |
|---|
| 2026.02.26 | ₩499,752 | ₩501,855 | ₩482,489 | ₩501,681 | +0.39% | 223.1만 |
|---|
| 2026.02.25 | ₩501,132 | ₩504,989 | ₩493,993 | ₩500,261 | -0.17% | 230만 |
|---|
| 2026.02.24 | ₩487,498 | ₩505,913 | ₩486,386 | ₩501,641 | +2.90% | 238.7만 |
|---|
| 2026.02.23 | ₩491,676 | ₩493,632 | ₩481,927 | ₩484,886 | -1.38% | 292.1만 |
|---|
| 2026.02.20 | ₩502,458 | ₩506,917 | ₩495,560 | ₩500,060 | -0.48% | 260만 |
|---|
| 2026.02.19 | ₩507,587 | ₩512,810 | ₩503,221 | ₩505,337 | -0.44% | 227.7만 |
|---|
| 2026.02.18 | ₩527,529 | ₩531,694 | ₩507,614 | ₩509,435 | -3.43% | 274만 |
|---|
| 2026.02.17 | ₩518,007 | ₩526,645 | ₩514,766 | ₩524,315 | +1.22% | 209.5만 |
|---|
| 2026.02.13 | ₩525,279 | ₩528,346 | ₩515,958 | ₩521,315 | -0.75% | 225.4만 |
|---|
| 2026.02.12 | ₩535,712 | ₩547,029 | ₩520,324 | ₩522,761 | -2.42% | 460.4만 |
|---|
| 2026.02.11 | ₩527,676 | ₩537,051 | ₩523,123 | ₩530,475 | +0.53% | 382.7만 |
|---|
| 2026.02.10 | ₩507,520 | ₩511,873 | ₩502,940 | ₩505,538 | -0.39% | 179.5만 |
|---|
| 2026.02.09 | ₩499,551 | ₩509,623 | ₩496,551 | ₩504,989 | +1.09% | 280.9만 |
|---|
| 2026.02.06 | ₩481,217 | ₩502,096 | ₩479,047 | ₩500,650 | +4.04% | 310.6만 |
|---|
| 2026.02.05 | ₩483,185 | ₩485,101 | ₩473,235 | ₩475,002 | -1.69% | 330.3만 |
|---|
| 2026.02.04 | ₩489,641 | ₩505,069 | ₩475,444 | ₩488,837 | -0.16% | 513.2만 |
|---|
| 2026.02.03 | ₩468,092 | ₩503,422 | ₩461,569 | ₩485,529 | +3.73% | 585.3만 |
|---|
| 2026.02.02 | ₩470,328 | ₩483,922 | ₩469,217 | ₩481,391 | +2.35% | 386.8만 |
|---|
| 2026.01.30 | ₩469,900 | ₩475,994 | ₩464,770 | ₩470,650 | +0.16% | 426.1만 |
|---|
| 2026.01.29 | ₩475,685 | ₩482,985 | ₩469,230 | ₩474,601 | -0.23% | 406.5만 |
|---|
| 2026.01.28 | ₩456,748 | ₩467,717 | ₩455,355 | ₩465,159 | +1.84% | 307.3만 |
|---|
| 2026.01.27 | ₩445,578 | ₩457,980 | ₩440,931 | ₩456,949 | +2.55% | 281.5만 |
|---|
| 2026.01.26 | ₩443,596 | ₩446,824 | ₩438,614 | ₩445,016 | +0.32% | 281.3만 |
|---|
| 2026.01.23 | ₩449,489 | ₩451,029 | ₩442,873 | ₩443,596 | -1.31% | 223.5만 |
|---|
| 2026.01.22 | ₩458,194 | ₩459,373 | ₩444,119 | ₩447,373 | -2.36% | 254.9만 |
|---|
| 2026.01.21 | ₩455,369 | ₩458,824 | ₩447,909 | ₩452,623 | -0.60% | 342.6만 |
|---|
| 2026.01.20 | ₩452,382 | ₩461,650 | ₩450,668 | ₩452,128 | -0.06% | 287만 |
|---|
| 2026.01.16 | ₩459,976 | ₩468,212 | ₩456,119 | ₩460,378 | +0.09% | 376.9만 |
|---|
| 2026.01.15 | ₩450,694 | ₩456,882 | ₩445,364 | ₩446,596 | -0.91% | 212.8만 |
|---|
| 2026.01.14 | ₩443,395 | ₩447,949 | ₩439,592 | ₩443,489 | +0.02% | 214.8만 |
|---|
| 2026.01.13 | ₩441,788 | ₩447,320 | ₩441,641 | ₩445,150 | +0.76% | 252.5만 |
|---|
| 2026.01.12 | ₩432,708 | ₩442,190 | ₩432,708 | ₩440,757 | +1.86% | 216.7만 |
|---|
| 2026.01.09 | ₩431,449 | ₩435,561 | ₩429,628 | ₩434,610 | +0.73% | 269만 |
|---|
| 2026.01.08 | ₩428,717 | ₩429,721 | ₩422,918 | ₩429,346 | +0.15% | 458.2만 |
|---|
| 2026.01.07 | ₩445,980 | ₩446,342 | ₩429,333 | ₩432,145 | -3.10% | 316.6만 |
|---|
| 2026.01.06 | ₩431,690 | ₩446,074 | ₩422,891 | ₩445,940 | +3.30% | 324.7만 |
|---|
| 2026.01.05 | ₩434,476 | ₩443,221 | ₩431,154 | ₩431,596 | -0.66% | 338.2만 |
|---|
| 2026.01.02 | ₩432,869 | ₩439,565 | ₩430,204 | ₩438,360 | +1.27% | 256만 |
|---|
| 2025.12.31 | ₩431,248 | ₩431,248 | ₩426,065 | ₩426,574 | -1.08% | 155.4만 |
|---|
| 2025.12.30 | ₩430,552 | ₩431,623 | ₩428,637 | ₩429,721 | -0.19% | 172.7만 |
|---|
| 2025.12.29 | ₩431,704 | ₩435,842 | ₩429,467 | ₩430,512 | -0.28% | 194.9만 |
|---|
| 2025.12.26 | ₩432,962 | ₩433,297 | ₩430,337 | ₩431,476 | -0.34% | 110.1만 |
|---|
| 2025.12.24 | ₩433,150 | ₩434,020 | ₩430,110 | ₩433,485 | +0.08% | 76.7만 |
|---|
| 2025.12.23 | ₩428,114 | ₩434,208 | ₩427,498 | ₩432,333 | +0.99% | 219.7만 |
|---|
| 2025.12.22 | ₩432,065 | ₩432,279 | ₩426,253 | ₩429,092 | -0.69% | 208만 |
|---|
| 2025.12.19 | ₩422,784 | ₩429,520 | ₩422,476 | ₩425,623 | +0.67% | 735.7만 |
|---|
| 2025.12.18 | ₩431,302 | ₩432,695 | ₩420,534 | ₩423,146 | -1.89% | 382.7만 |
|---|
| 2025.12.17 | ₩440,958 | ₩443,462 | ₩417,748 | ₩422,971 | -4.08% | 769.4만 |
|---|
| 2025.12.16 | ₩446,275 | ₩447,735 | ₩437,556 | ₩441,869 | -0.99% | 252.7만 |
|---|
| 2025.12.15 | ₩447,989 | ₩450,052 | ₩444,266 | ₩446,261 | -0.39% | 256.9만 |
|---|
| 2025.12.12 | ₩467,636 | ₩468,721 | ₩441,159 | ₩444,614 | -4.92% | 392.2만 |
|---|
| 2025.12.11 | ₩469,431 | ₩470,275 | ₩457,444 | ₩469,230 | -0.04% | 240.6만 |
|---|
| 2025.12.10 | ₩460,538 | ₩474,601 | ₩458,315 | ₩473,369 | +2.79% | 255.4만 |
|---|
| 2025.12.09 | ₩460,833 | ₩466,927 | ₩457,431 | ₩457,712 | -0.68% | 215만 |
|---|
| 2025.12.08 | ₩451,940 | ₩462,976 | ₩450,172 | ₩459,895 | +1.76% | 373.4만 |
|---|
| 2025.12.05 | ₩453,869 | ₩457,257 | ₩449,998 | ₩452,221 | -0.36% | 184.5만 |
|---|
| 2025.12.04 | ₩449,302 | ₩456,561 | ₩445,311 | ₩453,922 | +1.03% | 235.2만 |
|---|
| 2025.12.03 | ₩442,632 | ₩450,266 | ₩433,351 | ₩449,422 | +1.53% | 307.9만 |
|---|
| 2025.12.02 | ₩460,043 | ₩460,418 | ₩445,820 | ₩446,128 | -3.02% | 385만 |
|---|
| 2025.12.01 | ₩458,904 | ₩460,565 | ₩453,212 | ₩454,967 | -0.86% | 224.9만 |
|---|
| 2025.11.28 | ₩461,248 | ₩465,922 | ₩457,552 | ₩463,244 | +0.43% | 93.5만 |
|---|
| 2025.11.26 | ₩453,413 | ₩461,516 | ₩451,578 | ₩457,619 | +0.93% | 247.5만 |
|---|
| 2025.11.25 | ₩441,949 | ₩454,110 | ₩434,878 | ₩450,869 | +2.02% | 396.9만 |
|---|
| 2025.11.24 | ₩448,297 | ₩449,516 | ₩440,985 | ₩442,538 | -1.28% | 367.3만 |
|---|
| 2025.11.21 | ₩440,677 | ₩444,936 | ₩428,837 | ₩444,253 | +0.81% | 439.7만 |
|---|
| 2025.11.20 | ₩477,293 | ₩479,168 | ₩437,878 | ₩439,538 | -7.91% | 455.1만 |
|---|
| 2025.11.19 | ₩455,315 | ₩463,686 | ₩453,587 | ₩462,922 | +1.67% | 265.1만 |
|---|
| 2025.11.18 | ₩455,797 | ₩459,373 | ₩448,793 | ₩453,065 | -0.60% | 315.8만 |
|---|
| 2025.11.17 | ₩471,373 | ₩473,422 | ₩455,141 | ₩459,038 | -2.62% | 302만 |
|---|
| 2025.11.14 | ₩468,748 | ₩483,480 | ₩464,730 | ₩471,949 | +0.68% | 338.5만 |
|---|
| 2025.11.13 | ₩491,636 | ₩493,498 | ₩471,922 | ₩474,199 | -3.55% | 276.2만 |
|---|
| 2025.11.12 | ₩492,868 | ₩498,212 | ₩490,672 | ₩494,730 | +0.38% | 196.2만 |
|---|
| 2025.11.11 | ₩505,217 | ₩508,926 | ₩491,181 | ₩492,735 | -2.47% | 310.3만 |
|---|
| 2025.11.10 | ₩510,159 | ₩512,355 | ₩498,748 | ₩508,351 | -0.35% | 180.2만 |
|---|
| 2025.11.07 | ₩496,940 | ₩503,663 | ₩487,766 | ₩500,583 | +0.73% | 260.5만 |
|---|
| 2025.11.06 | ₩514,377 | ₩517,779 | ₩500,690 | ₩505,444 | -1.74% | 223.6만 |
|---|
| 2025.11.05 | ₩505,726 | ₩527,864 | ₩504,453 | ₩516,212 | +2.07% | 307.6만 |
|---|
| 2025.11.04 | ₩482,985 | ₩512,449 | ₩471,560 | ₩505,873 | +4.74% | 755.1만 |
|---|
| 2025.11.03 | ₩515,770 | ₩518,824 | ₩506,583 | ₩517,725 | +0.38% | 325.5만 |
|---|
| 2025.10.31 | ₩516,989 | ₩527,127 | ₩507,882 | ₩511,016 | -1.16% | 240.7만 |
|---|
| 2025.10.30 | ₩514,940 | ₩522,467 | ₩507,935 | ₩513,065 | -0.36% | 311.3만 |
|---|
| 2025.10.29 | ₩504,748 | ₩522,319 | ₩503,944 | ₩519,306 | +2.88% | 224.5만 |
|---|
| 2025.10.28 | ₩508,739 | ₩510,346 | ₩500,127 | ₩503,583 | -1.01% | 155.1만 |
|---|
| 2025.10.27 | ₩510,266 | ₩510,266 | ₩504,279 | ₩508,578 | -0.33% | 177.2만 |
|---|
| 2025.10.24 | ₩507,775 | ₩510,681 | ₩503,730 | ₩503,958 | -0.75% | 165만 |
|---|
| 2025.10.23 | ₩483,962 | ₩500,650 | ₩483,962 | ₩498,748 | +3.06% | 160.2만 |
|---|
| 2025.10.22 | ₩506,368 | ₩508,364 | ₩473,516 | ₩482,944 | -4.63% | 402.9만 |
|---|
| 2025.10.21 | ₩505,766 | ₩506,864 | ₩497,462 | ₩500,167 | -1.11% | 233.5만 |
|---|
| 2025.10.20 | ₩503,060 | ₩507,614 | ₩501,694 | ₩505,833 | +0.55% | 133.1만 |
|---|
| 2025.10.17 | ₩500,087 | ₩507,601 | ₩495,882 | ₩499,953 | -0.03% | 173.3만 |
|---|
| 2025.10.16 | ₩516,815 | ₩517,859 | ₩498,413 | ₩503,020 | -2.67% | 159.7만 |
|---|
| 2025.10.15 | ₩508,578 | ₩516,908 | ₩502,766 | ₩511,230 | +0.52% | 158.9만 |
|---|
| 2025.10.14 | ₩493,833 | ₩507,788 | ₩487,980 | ₩501,359 | +1.52% | 166.9만 |
|---|
| 2025.10.13 | ₩501,868 | ₩507,842 | ₩499,324 | ₩502,726 | +0.17% | 209만 |
|---|
| 2025.10.10 | ₩508,069 | ₩519,132 | ₩494,301 | ₩494,301 | -2.71% | 216.5만 |
|---|