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 | ₩568,688 | ₩576,701 | ₩561,826 | ₩574,734 | +1.06% | 163.3만 |
| 2026.10.08 | ₩570,922 | ₩587,255 | ₩563,725 | ₩567,859 | -0.54% | 253.5만 |
| 2026.10.07 | ₩582,025 | ₩587,924 | ₩566,949 | ₩576,981 | -0.87% | 173만 |
| 2026.10.06 | ₩583,764 | ₩597,582 | ₩580,580 | ₩595,388 | +1.99% | 159.3만 |
| 2026.10.05 | ₩583,871 | ₩588,258 | ₩577,048 | ₩578,680 | -0.89% | 142.7만 |
| 2026.10.02 | ₩597,354 | ₩604,631 | ₩580,085 | ₩583,376 | -2.34% | 209.4만 |
| 2026.10.01 | ₩574,707 | ₩588,098 | ₩565,839 | ₩584,941 | +1.78% | 160.6만 |
| 2026.09.30 | ₩580,553 | ₩581,556 | ₩572,527 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩574,814 |
| -0.99% |
| 186.2만 |
| 2026.09.29 | ₩584,058 | ₩584,633 | ₩575,951 | ₩579,577 | -0.77% | 195.7만 |
|---|
| 2026.09.28 | ₩585,516 | ₩591,174 | ₩566,949 | ₩577,089 | -1.44% | 236.7만 |
|---|
| 2026.09.25 | ₩594,465 | ₩598,384 | ₩583,469 | ₩588,552 | -0.99% | 141.7만 |
|---|
| 2026.09.24 | ₩574,346 | ₩590,425 | ₩572,474 | ₩588,579 | +2.48% | 136.2만 |
|---|
| 2026.09.23 | ₩592,004 | ₩593,248 | ₩583,362 | ₩586,920 | -0.86% | 178.7만 |
|---|
| 2026.09.22 | ₩581,449 | ₩593,448 | ₩579,456 | ₩591,910 | +1.80% | 187.5만 |
|---|
| 2026.09.21 | ₩575,483 | ₩586,252 | ₩569,932 | ₩582,466 | +1.21% | 219.5만 |
|---|
| 2026.09.18 | ₩550,429 | ₩568,969 | ₩549,693 | ₩568,206 | +3.23% | 461.2만 |
|---|
| 2026.09.17 | ₩555,244 | ₩560,301 | ₩546,750 | ₩547,726 | -1.35% | 260.3만 |
|---|
| 2026.09.16 | ₩531,928 | ₩539,513 | ₩526,511 | ₩532,129 | +0.04% | 181.1만 |
|---|
| 2026.09.15 | ₩533,467 | ₩535,433 | ₩520,893 | ₩524,906 | -1.60% | 268.9만 |
|---|
| 2026.09.14 | ₩525,722 | ₩535,955 | ₩517,682 | ₩525,922 | +0.04% | 318.8만 |
|---|
| 2026.09.11 | ₩555,672 | ₩571,377 | ₩553,800 | ₩569,009 | +2.40% | 163.1만 |
|---|
| 2026.09.10 | ₩548,449 | ₩554,294 | ₩542,697 | ₩547,312 | -0.21% | 152.9만 |
|---|
| 2026.09.09 | ₩561,892 | ₩567,484 | ₩555,351 | ₩555,431 | -1.15% | 177.5만 |
|---|
| 2026.09.08 | ₩566,748 | ₩575,537 | ₩561,157 | ₩564,675 | -0.37% | 203.5만 |
|---|
| 2026.09.04 | ₩536,276 | ₩550,108 | ₩535,139 | ₩549,586 | +2.48% | 189만 |
|---|
| 2026.09.03 | ₩521,735 | ₩532,223 | ₩514,699 | ₩531,219 | +1.82% | 147.7만 |
|---|
| 2026.09.02 | ₩523,407 | ₩528,236 | ₩516,344 | ₩522,832 | -0.11% | 163.1만 |
|---|
| 2026.09.01 | ₩532,383 | ₩536,410 | ₩517,682 | ₩522,645 | -1.83% | 202.2만 |
|---|
| 2026.08.31 | ₩539,085 | ₩544,409 | ₩534,738 | ₩537,587 | -0.28% | 216.6만 |
|---|
| 2026.08.28 | ₩558,481 | ₩560,528 | ₩538,162 | ₩538,791 | -3.53% | 182.3만 |
|---|
| 2026.08.27 | ₩572,019 | ₩572,474 | ₩555,418 | ₩556,528 | -2.71% | 162.2만 |
|---|
| 2026.08.26 | ₩551,084 | ₩563,070 | ₩548,155 | ₩561,077 | +1.81% | 179.3만 |
|---|
| 2026.08.25 | ₩559,592 | ₩561,812 | ₩545,064 | ₩547,379 | -2.18% | 152.1만 |
|---|
| 2026.08.24 | ₩555,445 | ₩559,137 | ₩544,369 | ₩546,670 | -1.58% | 157.3만 |
|---|
| 2026.08.21 | ₩561,157 | ₩566,521 | ₩556,756 | ₩560,755 | -0.07% | 174.9만 |
|---|
| 2026.08.20 | ₩564,568 | ₩569,076 | ₩555,338 | ₩555,525 | -1.60% | 168.4만 |
|---|
| 2026.08.19 | ₩582,051 | ₩584,499 | ₩558,107 | ₩568,073 | -2.40% | 174.9만 |
|---|
| 2026.08.18 | ₩594,184 | ₩595,120 | ₩573,731 | ₩576,981 | -2.90% | 212.1만 |
|---|
| 2026.08.17 | ₩613,942 | ₩613,942 | ₩600,618 | ₩609,179 | -0.78% | 160.5만 |
|---|
| 2026.08.14 | ₩606,986 | ₩610,878 | ₩600,632 | ₩603,976 | -0.50% | 140.1만 |
|---|
| 2026.08.13 | ₩614,410 | ₩614,503 | ₩605,300 | ₩606,410 | -1.30% | 156.5만 |
|---|
| 2026.08.12 | ₩636,762 | ₩639,411 | ₩614,035 | ₩615,279 | -3.37% | 166.3만 |
|---|
| 2026.08.11 | ₩597,903 | ₩620,349 | ₩597,274 | ₩614,383 | +2.76% | 184만 |
|---|
| 2026.08.10 | ₩607,173 | ₩607,213 | ₩594,024 | ₩595,214 | -1.97% | 139.5만 |
|---|
| 2026.08.07 | ₩604,324 | ₩609,741 | ₩594,666 | ₩600,190 | -0.68% | 172.2만 |
|---|
| 2026.08.06 | ₩595,201 | ₩612,363 | ₩591,255 | ₩599,535 | +0.73% | 175.4만 |
|---|
| 2026.08.05 | ₩595,535 | ₩606,638 | ₩593,489 | ₩598,318 | +0.47% | 217.8만 |
|---|
| 2026.08.04 | ₩603,682 | ₩604,578 | ₩580,954 | ₩594,960 | -1.44% | 302.8만 |
|---|
| 2026.08.03 | ₩553,719 | ₩586,920 | ₩548,649 | ₩586,212 | +5.87% | 363.5만 |
|---|
| 2026.07.31 | ₩561,826 | ₩561,826 | ₩527,594 | ₩555,405 | -1.14% | 455.1만 |
|---|
| 2026.07.30 | ₩510,325 | ₩520,879 | ₩506,419 | ₩517,535 | +1.41% | 389.7만 |
|---|
| 2026.07.29 | ₩511,261 | ₩517,040 | ₩479,063 | ₩484,080 | -5.32% | 451.4만 |
|---|
| 2026.07.28 | ₩512,693 | ₩519,782 | ₩502,633 | ₩516,692 | +0.78% | 296.4만 |
|---|
| 2026.07.27 | ₩540,423 | ₩545,319 | ₩518,351 | ₩533,253 | -1.33% | 213.9만 |
|---|
| 2026.07.24 | ₩548,221 | ₩555,030 | ₩536,236 | ₩540,516 | -1.41% | 156.4만 |
|---|
| 2026.07.23 | ₩538,670 | ₩558,388 | ₩538,670 | ₩555,311 | +3.09% | 182.8만 |
|---|
| 2026.07.22 | ₩532,464 | ₩551,766 | ₩532,209 | ₩544,315 | +2.23% | 177.1만 |
|---|
| 2026.07.21 | ₩548,957 | ₩551,405 | ₩537,614 | ₩539,018 | -1.81% | 188.4만 |
|---|
| 2026.07.20 | ₩546,054 | ₩553,077 | ₩534,095 | ₩536,958 | -1.67% | 165.1만 |
|---|
| 2026.07.17 | ₩515,622 | ₩541,372 | ₩510,994 | ₩535,059 | +3.77% | 265만 |
|---|
| 2026.07.16 | ₩537,466 | ₩543,927 | ₩522,859 | ₩530,082 | -1.37% | 323.9만 |
|---|
| 2026.07.15 | ₩560,488 | ₩560,488 | ₩537,025 | ₩552,275 | -1.47% | 194.6만 |
|---|
| 2026.07.14 | ₩550,322 | ₩557,813 | ₩545,105 | ₩555,833 | +1.00% | 191.8만 |
|---|
| 2026.07.13 | ₩539,232 | ₩544,743 | ₩531,193 | ₩538,884 | -0.06% | 168.3만 |
|---|
| 2026.07.10 | ₩539,112 | ₩550,683 | ₩537,533 | ₩544,810 | +1.06% | 140.4만 |
|---|
| 2026.07.09 | ₩550,522 | ₩554,950 | ₩539,955 | ₩542,871 | -1.39% | 170.6만 |
|---|
| 2026.07.08 | ₩523,862 | ₩537,226 | ₩522,632 | ₩534,483 | +2.03% | 175.4만 |
|---|
| 2026.07.07 | ₩540,490 | ₩543,098 | ₩519,154 | ₩529,293 | -2.07% | 233만 |
|---|
| 2026.07.06 | ₩542,550 | ₩562,160 | ₩540,958 | ₩553,024 | +1.93% | 176.5만 |
|---|
| 2026.07.02 | ₩546,803 | ₩554,789 | ₩524,772 | ₩533,092 | -2.51% | 260.2만 |
|---|
| 2026.07.01 | ₩561,812 | ₩566,441 | ₩541,413 | ₩551,539 | -1.83% | 238만 |
|---|
| 2026.06.30 | ₩549,786 | ₩572,433 | ₩548,355 | ₩570,012 | +3.68% | 253.8만 |
|---|
| 2026.06.29 | ₩540,503 | ₩550,776 | ₩536,851 | ₩546,121 | +1.04% | 220.1만 |
|---|
| 2026.06.26 | ₩549,185 | ₩552,649 | ₩532,557 | ₩538,657 | -1.92% | 527.3만 |
|---|
| 2026.06.25 | ₩555,017 | ₩569,852 | ₩553,759 | ₩561,652 | +1.20% | 189.6만 |
|---|
| 2026.06.24 | ₩541,774 | ₩552,101 | ₩535,754 | ₩541,212 | -0.10% | 239.7만 |
|---|
| 2026.06.23 | ₩563,899 | ₩563,899 | ₩542,135 | ₩542,135 | -3.86% | 245.9만 |
|---|
| 2026.06.22 | ₩571,163 | ₩584,218 | ₩565,317 | ₩582,934 | +2.06% | 257.2만 |
|---|
| 2026.06.18 | ₩562,949 | ₩569,745 | ₩554,776 | ₩564,193 | +0.22% | 371.6만 |
|---|
| 2026.06.17 | ₩553,987 | ₩560,715 | ₩545,773 | ₩547,967 | -1.09% | 224.3만 |
|---|
| 2026.06.16 | ₩547,486 | ₩555,967 | ₩544,743 | ₩545,386 | -0.38% | 178.9만 |
|---|
| 2026.06.15 | ₩539,192 | ₩551,178 | ₩539,018 | ₩544,516 | +0.99% | 233.7만 |
|---|
| 2026.06.12 | ₩530,457 | ₩533,908 | ₩519,475 | ₩523,555 | -1.30% | 217.5만 |
|---|
| 2026.06.11 | ₩510,994 | ₩529,962 | ₩505,723 | ₩526,564 | +3.05% | 264만 |
|---|
| 2026.06.10 | ₩529,119 | ₩534,845 | ₩501,684 | ₩502,245 | -5.08% | 355.6만 |
|---|
| 2026.06.09 | ₩544,436 | ₩552,796 | ₩517,174 | ₩537,373 | -1.30% | 233.6만 |
|---|
| 2026.06.08 | ₩535,246 | ₩543,780 | ₩532,530 | ₩539,272 | +0.75% | 210.1만 |
|---|
| 2026.06.05 | ₩546,509 | ₩549,265 | ₩525,936 | ₩529,641 | -3.09% | 253.8만 |
|---|
| 2026.06.04 | ₩557,465 | ₩563,926 | ₩546,790 | ₩559,966 | +0.45% | 186만 |
|---|
| 2026.06.03 | ₩561,826 | ₩570,641 | ₩554,682 | ₩563,444 | +0.29% | 218.2만 |
|---|
| 2026.06.02 | ₩542,576 | ₩561,398 | ₩541,426 | ₩558,642 | +2.96% | 207.5만 |
|---|
| 2026.06.01 | ₩529,828 | ₩540,730 | ₩526,511 | ₩535,179 | +1.01% | 233.9만 |
|---|
| 2026.05.29 | ₩538,269 | ₩540,797 | ₩531,728 | ₩535,875 | -0.44% | 332.1만 |
|---|
| 2026.05.28 | ₩539,353 | ₩543,740 | ₩520,358 | ₩537,667 | -0.31% | 231.8만 |
|---|
| 2026.05.27 | ₩538,710 | ₩544,208 | ₩528,785 | ₩543,593 | +0.91% | 284.6만 |
|---|
| 2026.05.26 | ₩535,166 | ₩547,981 | ₩532,397 | ₩539,259 | +0.76% | 285.5만 |
|---|
| 2026.05.22 | ₩515,475 | ₩528,665 | ₩509,067 | ₩523,501 | +1.56% | 235.4만 |
|---|
| 2026.05.21 | ₩508,318 | ₩514,940 | ₩504,573 | ₩510,338 | +0.40% | 193.4만 |
|---|
| 2026.05.20 | ₩499,985 | ₩511,609 | ₩496,895 | ₩507,904 | +1.58% | 268.5만 |
|---|
| 2026.05.19 | ₩498,165 | ₩504,533 | ₩491,785 | ₩497,456 | -0.14% | 295.2만 |
|---|
| 2026.05.18 | ₩532,678 | ₩532,678 | ₩502,379 | ₩510,820 | -4.10% | 286.3만 |
|---|
| 2026.05.15 | ₩534,162 | ₩537,908 | ₩528,852 | ₩534,323 | +0.03% | 325.3만 |
|---|
| 2026.05.14 | ₩548,435 | ₩548,435 | ₩539,192 | ₩545,907 | -0.46% | 201.2만 |
|---|
| 2026.05.13 | ₩543,326 | ₩547,914 | ₩535,821 | ₩544,356 | +0.19% | 231.7만 |
|---|
| 2026.05.12 | ₩555,779 | ₩556,448 | ₩529,975 | ₩537,119 | -3.36% | 295.3만 |
|---|
| 2026.05.11 | ₩537,801 | ₩563,003 | ₩530,310 | ₩560,488 | +4.22% | 372.5만 |
|---|
| 2026.05.08 | ₩535,821 | ₩544,235 | ₩533,734 | ₩537,092 | +0.24% | 238.7만 |
|---|
| 2026.05.07 | ₩560,488 | ₩561,692 | ₩530,002 | ₩533,935 | -4.74% | 359만 |
|---|
| 2026.05.06 | ₩567,136 | ₩567,136 | ₩547,138 | ₩563,685 | -0.61% | 329만 |
|---|
| 2026.05.05 | ₩532,089 | ₩556,381 | ₩519,368 | ₩549,599 | +3.29% | 687.7만 |
|---|
| 2026.05.04 | ₩570,159 | ₩581,556 | ₩564,407 | ₩565,090 | -0.89% | 329.9만 |
|---|
| 2026.05.01 | ₩581,891 | ₩582,466 | ₩565,625 | ₩569,250 | -2.17% | 247.8만 |
|---|
| 2026.04.30 | ₩558,695 | ₩580,954 | ₩558,682 | ₩579,229 | +3.68% | 325.1만 |
|---|
| 2026.04.29 | ₩557,625 | ₩559,993 | ₩544,917 | ₩549,479 | -1.46% | 193.3만 |
|---|
| 2026.04.28 | ₩545,773 | ₩557,023 | ₩537,279 | ₩552,555 | +1.24% | 248.4만 |
|---|
| 2026.04.27 | ₩569,049 | ₩570,360 | ₩554,067 | ₩557,505 | -2.03% | 246.4만 |
|---|
| 2026.04.24 | ₩575,269 | ₩578,333 | ₩564,541 | ₩567,069 | -1.43% | 249만 |
|---|
| 2026.04.23 | ₩558,120 | ₩574,279 | ₩556,823 | ₩567,845 | +1.74% | 291.2만 |
|---|
| 2026.04.22 | ₩558,227 | ₩561,117 | ₩550,977 | ₩553,626 | -0.82% | 268.3만 |
|---|
| 2026.04.21 | ₩549,278 | ₩559,659 | ₩547,285 | ₩548,048 | -0.22% | 202.2만 |
|---|
| 2026.04.20 | ₩544,436 | ₩547,994 | ₩540,316 | ₩545,198 | +0.14% | 241.6만 |
|---|
| 2026.04.17 | ₩528,731 | ₩549,666 | ₩527,420 | ₩543,379 | +2.77% | 262.5만 |
|---|
| 2026.04.16 | ₩527,059 | ₩529,668 | ₩518,565 | ₩525,347 | -0.32% | 181.6만 |
|---|
| 2026.04.15 | ₩535,661 | ₩536,864 | ₩520,893 | ₩528,464 | -1.34% | 226.7만 |
|---|
| 2026.04.14 | ₩538,764 | ₩545,546 | ₩531,714 | ₩537,614 | -0.21% | 182.6만 |
|---|
| 2026.04.13 | ₩540,222 | ₩541,426 | ₩528,624 | ₩539,567 | -0.12% | 181.9만 |
|---|
| 2026.04.10 | ₩540,717 | ₩544,449 | ₩536,543 | ₩539,085 | -0.30% | 221.9만 |
|---|
| 2026.04.09 | ₩516,344 | ₩536,557 | ₩515,957 | ₩535,661 | +3.74% | 213.4만 |
|---|
| 2026.04.08 | ₩519,689 | ₩522,993 | ₩509,884 | ₩515,783 | -0.75% | 225.5만 |
|---|
| 2026.04.07 | ₩485,578 | ₩493,751 | ₩481,177 | ₩493,403 | +1.61% | 218.5만 |
|---|
| 2026.04.06 | ₩482,902 | ₩487,196 | ₩477,645 | ₩486,768 | +0.80% | 136.1만 |
|---|
| 2026.04.02 | ₩473,967 | ₩489,577 | ₩470,382 | ₩483,036 | +1.91% | 142.5만 |
|---|
| 2026.04.01 | ₩484,320 | ₩492,841 | ₩483,892 | ₩489,002 | +0.97% | 198.1만 |
|---|
| 2026.03.31 | ₩464,563 | ₩480,602 | ₩462,971 | ₩478,448 | +2.99% | 217.5만 |
|---|
| 2026.03.30 | ₩481,418 | ₩486,809 | ₩457,487 | ₩459,533 | -4.55% | 323.9만 |
|---|
| 2026.03.27 | ₩476,990 | ₩486,006 | ₩475,599 | ₩478,033 | +0.22% | 215.2만 |
|---|
| 2026.03.26 | ₩495,945 | ₩499,463 | ₩477,110 | ₩477,686 | -3.68% | 203.7만 |
|---|
| 2026.03.25 | ₩506,272 | ₩508,920 | ₩498,647 | ₩501,630 | -0.92% | 252.7만 |
|---|
| 2026.03.24 | ₩481,137 | ₩502,874 | ₩477,070 | ₩500,426 | +4.01% | 266.6만 |
|---|
| 2026.03.23 | ₩485,163 | ₩496,239 | ₩480,976 | ₩481,217 | -0.81% | 261.8만 |
|---|
| 2026.03.20 | ₩483,558 | ₩490,995 | ₩473,071 | ₩477,284 | -1.30% | 421.9만 |
|---|
| 2026.03.19 | ₩473,378 | ₩485,564 | ₩466,650 | ₩481,872 | +1.79% | 214.5만 |
|---|
| 2026.03.18 | ₩488,253 | ₩495,450 | ₩481,351 | ₩482,287 | -1.22% | 224만 |
|---|
| 2026.03.17 | ₩489,230 | ₩490,434 | ₩475,224 | ₩486,849 | -0.49% | 194.2만 |
|---|
| 2026.03.16 | ₩482,862 | ₩492,266 | ₩480,709 | ₩482,956 | +0.02% | 349.4만 |
|---|
| 2026.03.13 | ₩469,793 | ₩482,889 | ₩462,837 | ₩475,411 | +1.20% | 358.2만 |
|---|
| 2026.03.12 | ₩471,091 | ₩475,050 | ₩462,088 | ₩466,369 | -1.00% | 242.9만 |
|---|
| 2026.03.11 | ₩482,916 | ₩485,538 | ₩475,411 | ₩475,933 | -1.45% | 280.7만 |
|---|
| 2026.03.10 | ₩473,097 | ₩492,654 | ₩470,302 | ₩482,983 | +2.09% | 364.6만 |
|---|
| 2026.03.09 | ₩459,252 | ₩475,625 | ₩452,470 | ₩473,365 | +3.07% | 340.9만 |
|---|
| 2026.03.06 | ₩463,239 | ₩473,338 | ₩455,694 | ₩465,178 | +0.42% | 379.5만 |
|---|
| 2026.03.05 | ₩469,900 | ₩476,615 | ₩462,530 | ₩474,595 | +1.00% | 322만 |
|---|
| 2026.03.04 | ₩478,782 | ₩482,889 | ₩469,940 | ₩474,154 | -0.97% | 179.3만 |
|---|
| 2026.03.03 | ₩485,324 | ₩489,363 | ₩469,191 | ₩475,625 | -2.00% | 286.4만 |
|---|
| 2026.03.02 | ₩494,728 | ₩505,737 | ₩491,758 | ₩504,840 | +2.04% | 182.8만 |
|---|
| 2026.02.27 | ₩490,634 | ₩503,583 | ₩488,654 | ₩502,861 | +2.49% | 216.9만 |
|---|
| 2026.02.26 | ₩499,155 | ₩501,255 | ₩481,913 | ₩501,082 | +0.39% | 223.1만 |
|---|
| 2026.02.25 | ₩500,533 | ₩504,386 | ₩493,403 | ₩499,664 | -0.17% | 230만 |
|---|
| 2026.02.24 | ₩486,916 | ₩505,309 | ₩485,805 | ₩501,041 | +2.90% | 238.7만 |
|---|
| 2026.02.23 | ₩491,089 | ₩493,042 | ₩481,351 | ₩484,307 | -1.38% | 292.1만 |
|---|
| 2026.02.20 | ₩501,857 | ₩506,312 | ₩494,968 | ₩499,463 | -0.48% | 260만 |
|---|
| 2026.02.19 | ₩506,981 | ₩512,198 | ₩502,620 | ₩504,733 | -0.44% | 227.7만 |
|---|
| 2026.02.18 | ₩526,899 | ₩531,059 | ₩507,007 | ₩508,827 | -3.43% | 274만 |
|---|
| 2026.02.17 | ₩517,388 | ₩526,016 | ₩514,151 | ₩523,688 | +1.22% | 209.5만 |
|---|
| 2026.02.13 | ₩524,651 | ₩527,715 | ₩515,341 | ₩520,692 | -0.75% | 225.4만 |
|---|
| 2026.02.12 | ₩535,072 | ₩546,375 | ₩519,702 | ₩522,137 | -2.42% | 460.4만 |
|---|
| 2026.02.11 | ₩527,046 | ₩536,410 | ₩522,498 | ₩529,842 | +0.53% | 382.7만 |
|---|
| 2026.02.10 | ₩506,914 | ₩511,261 | ₩502,339 | ₩504,934 | -0.39% | 179.5만 |
|---|
| 2026.02.09 | ₩498,955 | ₩509,014 | ₩495,958 | ₩504,386 | +1.09% | 280.9만 |
|---|
| 2026.02.06 | ₩480,642 | ₩501,496 | ₩478,475 | ₩500,052 | +4.04% | 310.6만 |
|---|
| 2026.02.05 | ₩482,608 | ₩484,521 | ₩472,669 | ₩474,435 | -1.69% | 330.3만 |
|---|
| 2026.02.04 | ₩489,056 | ₩504,466 | ₩474,876 | ₩488,253 | -0.16% | 513.2만 |
|---|
| 2026.02.03 | ₩467,533 | ₩502,821 | ₩461,018 | ₩484,949 | +3.73% | 585.3만 |
|---|
| 2026.02.02 | ₩469,766 | ₩483,344 | ₩468,656 | ₩480,816 | +2.35% | 386.8만 |
|---|
| 2026.01.30 | ₩469,338 | ₩475,425 | ₩464,215 | ₩470,088 | +0.16% | 426.1만 |
|---|
| 2026.01.29 | ₩475,117 | ₩482,408 | ₩468,670 | ₩474,034 | -0.23% | 406.5만 |
|---|
| 2026.01.28 | ₩456,202 | ₩467,158 | ₩454,811 | ₩464,603 | +1.84% | 307.3만 |
|---|
| 2026.01.27 | ₩445,046 | ₩457,433 | ₩440,404 | ₩456,403 | +2.55% | 281.5만 |
|---|
| 2026.01.26 | ₩443,066 | ₩446,290 | ₩438,090 | ₩444,484 | +0.32% | 281.3만 |
|---|
| 2026.01.23 | ₩448,952 | ₩450,490 | ₩442,344 | ₩443,066 | -1.31% | 223.5만 |
|---|
| 2026.01.22 | ₩457,647 | ₩458,824 | ₩443,588 | ₩446,839 | -2.36% | 254.9만 |
|---|
| 2026.01.21 | ₩454,825 | ₩458,276 | ₩447,374 | ₩452,082 | -0.60% | 342.6만 |
|---|
| 2026.01.20 | ₩451,842 | ₩461,098 | ₩450,129 | ₩451,587 | -0.06% | 287만 |
|---|
| 2026.01.16 | ₩459,426 | ₩467,653 | ₩455,574 | ₩459,828 | +0.09% | 376.9만 |
|---|
| 2026.01.15 | ₩450,156 | ₩456,336 | ₩444,832 | ₩446,063 | -0.91% | 212.8만 |
|---|
| 2026.01.14 | ₩442,866 | ₩447,414 | ₩439,067 | ₩442,959 | +0.02% | 214.8만 |
|---|
| 2026.01.13 | ₩441,260 | ₩446,785 | ₩441,113 | ₩444,618 | +0.76% | 252.5만 |
|---|
| 2026.01.12 | ₩432,191 | ₩441,662 | ₩432,191 | ₩440,230 | +1.86% | 216.7만 |
|---|
| 2026.01.09 | ₩430,934 | ₩435,040 | ₩429,114 | ₩434,091 | +0.73% | 269만 |
|---|
| 2026.01.08 | ₩428,205 | ₩429,208 | ₩422,413 | ₩428,833 | +0.15% | 458.2만 |
|---|
| 2026.01.07 | ₩445,447 | ₩445,809 | ₩428,820 | ₩431,629 | -3.10% | 316.6만 |
|---|
| 2026.01.06 | ₩431,174 | ₩445,541 | ₩422,386 | ₩445,407 | +3.30% | 324.7만 |
|---|
| 2026.01.05 | ₩433,957 | ₩442,692 | ₩430,639 | ₩431,081 | -0.66% | 338.2만 |
|---|
| 2026.01.02 | ₩432,352 | ₩439,040 | ₩429,690 | ₩437,836 | +1.27% | 256만 |
|---|
| 2025.12.31 | ₩430,733 | ₩430,733 | ₩425,556 | ₩426,064 | -1.08% | 155.4만 |
|---|
| 2025.12.30 | ₩430,037 | ₩431,108 | ₩428,124 | ₩429,208 | -0.19% | 172.7만 |
|---|
| 2025.12.29 | ₩431,188 | ₩435,321 | ₩428,954 | ₩429,997 | -0.28% | 194.9만 |
|---|
| 2025.12.26 | ₩432,445 | ₩432,780 | ₩429,823 | ₩430,960 | -0.34% | 110.1만 |
|---|
| 2025.12.24 | ₩432,632 | ₩433,502 | ₩429,596 | ₩432,967 | +0.08% | 76.7만 |
|---|
| 2025.12.23 | ₩427,603 | ₩433,689 | ₩426,987 | ₩431,816 | +0.99% | 219.7만 |
|---|
| 2025.12.22 | ₩431,549 | ₩431,763 | ₩425,743 | ₩428,579 | -0.69% | 208만 |
|---|
| 2025.12.19 | ₩422,279 | ₩429,007 | ₩421,971 | ₩425,115 | +0.67% | 735.7만 |
|---|
| 2025.12.18 | ₩430,786 | ₩432,178 | ₩420,032 | ₩422,640 | -1.89% | 382.7만 |
|---|
| 2025.12.17 | ₩440,431 | ₩442,933 | ₩417,249 | ₩422,466 | -4.08% | 769.4만 |
|---|
| 2025.12.16 | ₩445,742 | ₩447,200 | ₩437,033 | ₩441,341 | -0.99% | 252.7만 |
|---|
| 2025.12.15 | ₩447,454 | ₩449,514 | ₩443,735 | ₩445,728 | -0.39% | 256.9만 |
|---|
| 2025.12.12 | ₩467,078 | ₩468,161 | ₩440,632 | ₩444,083 | -4.92% | 392.2만 |
|---|
| 2025.12.11 | ₩468,870 | ₩469,713 | ₩456,898 | ₩468,670 | -0.04% | 240.6만 |
|---|
| 2025.12.10 | ₩459,988 | ₩474,034 | ₩457,767 | ₩472,803 | +2.79% | 255.4만 |
|---|
| 2025.12.09 | ₩460,282 | ₩466,369 | ₩456,885 | ₩457,166 | -0.68% | 215만 |
|---|
| 2025.12.08 | ₩451,400 | ₩462,423 | ₩449,634 | ₩459,346 | +1.76% | 373.4만 |
|---|
| 2025.12.05 | ₩453,326 | ₩456,711 | ₩449,460 | ₩451,681 | -0.36% | 184.5만 |
|---|
| 2025.12.04 | ₩448,765 | ₩456,015 | ₩444,779 | ₩453,380 | +1.03% | 235.2만 |
|---|
| 2025.12.03 | ₩442,103 | ₩449,728 | ₩432,833 | ₩448,885 | +1.53% | 307.9만 |
|---|
| 2025.12.02 | ₩459,493 | ₩459,868 | ₩445,287 | ₩445,595 | -3.02% | 385만 |
|---|
| 2025.12.01 | ₩458,356 | ₩460,015 | ₩452,671 | ₩454,423 | -0.86% | 224.9만 |
|---|
| 2025.11.28 | ₩460,697 | ₩465,366 | ₩457,005 | ₩462,690 | +0.43% | 93.5만 |
|---|
| 2025.11.26 | ₩452,872 | ₩460,965 | ₩451,039 | ₩457,072 | +0.93% | 247.5만 |
|---|
| 2025.11.25 | ₩441,421 | ₩453,567 | ₩434,358 | ₩450,330 | +2.02% | 396.9만 |
|---|
| 2025.11.24 | ₩447,762 | ₩448,979 | ₩440,458 | ₩442,010 | -1.28% | 367.3만 |
|---|
| 2025.11.21 | ₩440,150 | ₩444,404 | ₩428,325 | ₩443,722 | +0.81% | 439.7만 |
|---|
| 2025.11.20 | ₩476,722 | ₩478,595 | ₩437,354 | ₩439,013 | -7.91% | 455.1만 |
|---|
| 2025.11.19 | ₩454,771 | ₩463,132 | ₩453,045 | ₩462,369 | +1.67% | 265.1만 |
|---|
| 2025.11.18 | ₩455,253 | ₩458,824 | ₩448,257 | ₩452,524 | -0.60% | 315.8만 |
|---|
| 2025.11.17 | ₩470,810 | ₩472,856 | ₩454,597 | ₩458,490 | -2.62% | 302만 |
|---|
| 2025.11.14 | ₩468,188 | ₩482,902 | ₩464,175 | ₩471,385 | +0.68% | 338.5만 |
|---|
| 2025.11.13 | ₩491,049 | ₩492,908 | ₩471,358 | ₩473,632 | -3.55% | 276.2만 |
|---|
| 2025.11.12 | ₩492,280 | ₩497,617 | ₩490,086 | ₩494,139 | +0.38% | 196.2만 |
|---|
| 2025.11.11 | ₩504,613 | ₩508,318 | ₩490,594 | ₩492,146 | -2.47% | 310.3만 |
|---|
| 2025.11.10 | ₩509,549 | ₩511,743 | ₩498,152 | ₩507,743 | -0.35% | 180.2만 |
|---|
| 2025.11.07 | ₩496,346 | ₩503,061 | ₩487,183 | ₩499,985 | +0.73% | 260.5만 |
|---|
| 2025.11.06 | ₩513,763 | ₩517,160 | ₩500,092 | ₩504,840 | -1.74% | 223.6만 |
|---|
| 2025.11.05 | ₩505,121 | ₩527,233 | ₩503,851 | ₩515,595 | +2.07% | 307.6만 |
|---|
| 2025.11.04 | ₩482,408 | ₩511,837 | ₩470,997 | ₩505,268 | +4.74% | 755.1만 |
|---|
| 2025.11.03 | ₩515,154 | ₩518,204 | ₩505,977 | ₩517,107 | +0.38% | 325.5만 |
|---|
| 2025.10.31 | ₩516,371 | ₩526,497 | ₩507,275 | ₩510,405 | -1.16% | 240.7만 |
|---|
| 2025.10.30 | ₩514,325 | ₩521,842 | ₩507,329 | ₩512,452 | -0.36% | 311.3만 |
|---|
| 2025.10.29 | ₩504,145 | ₩521,695 | ₩503,342 | ₩518,685 | +2.88% | 224.5만 |
|---|
| 2025.10.28 | ₩508,131 | ₩509,736 | ₩499,530 | ₩502,981 | -1.01% | 155.1만 |
|---|
| 2025.10.27 | ₩509,656 | ₩509,656 | ₩503,677 | ₩507,971 | -0.33% | 177.2만 |
|---|
| 2025.10.24 | ₩507,168 | ₩510,071 | ₩503,128 | ₩503,356 | -0.75% | 165만 |
|---|
| 2025.10.23 | ₩483,384 | ₩500,052 | ₩483,384 | ₩498,152 | +3.06% | 160.2만 |
|---|
| 2025.10.22 | ₩505,763 | ₩507,757 | ₩472,950 | ₩482,367 | -4.63% | 402.9만 |
|---|
| 2025.10.21 | ₩505,161 | ₩506,258 | ₩496,868 | ₩499,570 | -1.11% | 233.5만 |
|---|
| 2025.10.20 | ₩502,459 | ₩507,007 | ₩501,095 | ₩505,228 | +0.55% | 133.1만 |
|---|
| 2025.10.17 | ₩499,490 | ₩506,994 | ₩495,289 | ₩499,356 | -0.03% | 173.3만 |
|---|
| 2025.10.16 | ₩516,197 | ₩517,241 | ₩497,818 | ₩502,419 | -2.67% | 159.7만 |
|---|
| 2025.10.15 | ₩507,971 | ₩516,291 | ₩502,165 | ₩510,619 | +0.52% | 158.9만 |
|---|
| 2025.10.14 | ₩493,243 | ₩507,181 | ₩487,397 | ₩500,761 | +1.52% | 166.9만 |
|---|
| 2025.10.13 | ₩501,269 | ₩507,235 | ₩498,727 | ₩502,125 | +0.17% | 209만 |
|---|
| 2025.10.10 | ₩507,462 | ₩518,512 | ₩493,711 | ₩493,711 | -2.71% | 216.5만 |
|---|