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 | ₩567,880 | ₩575,881 | ₩561,028 | ₩573,918 | +1.06% | 163.3만 |
| 2026.10.08 | ₩570,111 | ₩586,421 | ₩562,924 | ₩567,052 | -0.54% | 253.5만 |
| 2026.10.07 | ₩581,198 | ₩587,089 | ₩566,144 | ₩576,162 | -0.87% | 173만 |
| 2026.10.06 | ₩582,934 | ₩596,733 | ₩579,755 | ₩594,542 | +1.99% | 159.3만 |
| 2026.10.05 | ₩583,041 | ₩587,423 | ₩576,229 | ₩577,858 | -0.89% | 142.7만 |
| 2026.10.02 | ₩596,506 | ₩603,773 | ₩579,261 | ₩582,547 | -2.34% | 209.4만 |
| 2026.10.01 | ₩573,891 | ₩587,262 | ₩565,035 | ₩584,110 | +1.78% | 160.6만 |
| 2026.09.30 | ₩579,729 | ₩580,730 | ₩571,714 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩573,998 |
| -0.99% |
| 186.2만 |
| 2026.09.29 | ₩583,228 | ₩583,803 | ₩575,133 | ₩578,753 | -0.77% | 195.7만 |
|---|
| 2026.09.28 | ₩584,684 | ₩590,335 | ₩566,144 | ₩576,269 | -1.44% | 236.7만 |
|---|
| 2026.09.25 | ₩593,621 | ₩597,534 | ₩582,641 | ₩587,716 | -0.99% | 141.7만 |
|---|
| 2026.09.24 | ₩573,530 | ₩589,587 | ₩571,660 | ₩587,743 | +2.48% | 136.2만 |
|---|
| 2026.09.23 | ₩591,163 | ₩592,405 | ₩582,534 | ₩586,087 | -0.86% | 178.7만 |
|---|
| 2026.09.22 | ₩580,624 | ₩592,605 | ₩578,633 | ₩591,069 | +1.80% | 187.5만 |
|---|
| 2026.09.21 | ₩574,666 | ₩585,419 | ₩569,122 | ₩581,639 | +1.21% | 219.5만 |
|---|
| 2026.09.18 | ₩549,647 | ₩568,161 | ₩548,912 | ₩567,399 | +3.23% | 461.2만 |
|---|
| 2026.09.17 | ₩554,456 | ₩559,505 | ₩545,973 | ₩546,948 | -1.35% | 260.3만 |
|---|
| 2026.09.16 | ₩531,173 | ₩538,747 | ₩525,763 | ₩531,373 | +0.04% | 181.1만 |
|---|
| 2026.09.15 | ₩532,709 | ₩534,673 | ₩520,153 | ₩524,160 | -1.60% | 268.9만 |
|---|
| 2026.09.14 | ₩524,975 | ₩535,194 | ₩516,947 | ₩525,175 | +0.04% | 318.8만 |
|---|
| 2026.09.11 | ₩554,883 | ₩570,565 | ₩553,013 | ₩568,201 | +2.40% | 163.1만 |
|---|
| 2026.09.10 | ₩547,670 | ₩553,507 | ₩541,926 | ₩546,534 | -0.21% | 152.9만 |
|---|
| 2026.09.09 | ₩561,094 | ₩566,678 | ₩554,562 | ₩554,643 | -1.15% | 177.5만 |
|---|
| 2026.09.08 | ₩565,943 | ₩574,719 | ₩560,360 | ₩563,873 | -0.37% | 203.5만 |
|---|
| 2026.09.04 | ₩535,514 | ₩549,326 | ₩534,379 | ₩548,805 | +2.48% | 189만 |
|---|
| 2026.09.03 | ₩520,994 | ₩531,467 | ₩513,968 | ₩530,465 | +1.82% | 147.7만 |
|---|
| 2026.09.02 | ₩522,664 | ₩527,486 | ₩515,611 | ₩522,090 | -0.11% | 163.1만 |
|---|
| 2026.09.01 | ₩531,627 | ₩535,648 | ₩516,947 | ₩521,903 | -1.83% | 202.2만 |
|---|
| 2026.08.31 | ₩538,319 | ₩543,636 | ₩533,978 | ₩536,823 | -0.28% | 216.6만 |
|---|
| 2026.08.28 | ₩557,688 | ₩559,732 | ₩537,398 | ₩538,025 | -3.53% | 182.3만 |
|---|
| 2026.08.27 | ₩571,206 | ₩571,660 | ₩554,629 | ₩555,738 | -2.71% | 162.2만 |
|---|
| 2026.08.26 | ₩550,301 | ₩562,270 | ₩547,376 | ₩560,280 | +1.81% | 179.3만 |
|---|
| 2026.08.25 | ₩558,797 | ₩561,014 | ₩544,290 | ₩546,601 | -2.18% | 152.1만 |
|---|
| 2026.08.24 | ₩554,656 | ₩558,343 | ₩543,596 | ₩545,893 | -1.58% | 157.3만 |
|---|
| 2026.08.21 | ₩560,360 | ₩565,716 | ₩555,965 | ₩559,959 | -0.07% | 174.9만 |
|---|
| 2026.08.20 | ₩563,766 | ₩568,268 | ₩554,549 | ₩554,736 | -1.60% | 168.4만 |
|---|
| 2026.08.19 | ₩581,225 | ₩583,669 | ₩557,314 | ₩567,266 | -2.40% | 174.9만 |
|---|
| 2026.08.18 | ₩593,340 | ₩594,275 | ₩572,916 | ₩576,162 | -2.90% | 212.1만 |
|---|
| 2026.08.17 | ₩613,070 | ₩613,070 | ₩599,765 | ₩608,314 | -0.78% | 160.5만 |
|---|
| 2026.08.14 | ₩606,124 | ₩610,011 | ₩599,779 | ₩603,118 | -0.50% | 140.1만 |
|---|
| 2026.08.13 | ₩613,537 | ₩613,631 | ₩604,440 | ₩605,549 | -1.30% | 156.5만 |
|---|
| 2026.08.12 | ₩635,858 | ₩638,503 | ₩613,163 | ₩614,405 | -3.37% | 166.3만 |
|---|
| 2026.08.11 | ₩597,054 | ₩619,468 | ₩596,426 | ₩613,510 | +2.76% | 184만 |
|---|
| 2026.08.10 | ₩606,311 | ₩606,351 | ₩593,180 | ₩594,369 | -1.97% | 139.5만 |
|---|
| 2026.08.07 | ₩603,465 | ₩608,875 | ₩593,821 | ₩599,338 | -0.68% | 172.2만 |
|---|
| 2026.08.06 | ₩594,355 | ₩611,493 | ₩590,415 | ₩598,683 | +0.73% | 175.4만 |
|---|
| 2026.08.05 | ₩594,689 | ₩605,776 | ₩592,646 | ₩597,468 | +0.47% | 217.8만 |
|---|
| 2026.08.04 | ₩602,824 | ₩603,719 | ₩580,129 | ₩594,115 | -1.44% | 302.8만 |
|---|
| 2026.08.03 | ₩552,933 | ₩586,087 | ₩547,870 | ₩585,379 | +5.87% | 363.5만 |
|---|
| 2026.07.31 | ₩561,028 | ₩561,028 | ₩526,845 | ₩554,616 | -1.14% | 455.1만 |
|---|
| 2026.07.30 | ₩509,600 | ₩520,139 | ₩505,700 | ₩516,800 | +1.41% | 389.7만 |
|---|
| 2026.07.29 | ₩510,535 | ₩516,306 | ₩478,383 | ₩483,392 | -5.32% | 451.4만 |
|---|
| 2026.07.28 | ₩511,964 | ₩519,044 | ₩501,919 | ₩515,958 | +0.78% | 296.4만 |
|---|
| 2026.07.27 | ₩539,655 | ₩544,544 | ₩517,615 | ₩532,495 | -1.33% | 213.9만 |
|---|
| 2026.07.24 | ₩547,443 | ₩554,242 | ₩535,474 | ₩539,749 | -1.41% | 156.4만 |
|---|
| 2026.07.23 | ₩537,905 | ₩557,595 | ₩537,905 | ₩554,522 | +3.09% | 182.8만 |
|---|
| 2026.07.22 | ₩531,707 | ₩550,983 | ₩531,453 | ₩543,542 | +2.23% | 177.1만 |
|---|
| 2026.07.21 | ₩548,177 | ₩550,622 | ₩536,850 | ₩538,253 | -1.81% | 188.4만 |
|---|
| 2026.07.20 | ₩545,279 | ₩552,292 | ₩533,337 | ₩536,195 | -1.67% | 165.1만 |
|---|
| 2026.07.17 | ₩514,890 | ₩540,604 | ₩510,268 | ₩534,299 | +3.77% | 265만 |
|---|
| 2026.07.16 | ₩536,703 | ₩543,155 | ₩522,116 | ₩529,330 | -1.37% | 323.9만 |
|---|
| 2026.07.15 | ₩559,692 | ₩559,692 | ₩536,262 | ₩551,490 | -1.47% | 194.6만 |
|---|
| 2026.07.14 | ₩549,540 | ₩557,020 | ₩544,330 | ₩555,043 | +1.00% | 191.8만 |
|---|
| 2026.07.13 | ₩538,466 | ₩543,970 | ₩530,438 | ₩538,119 | -0.06% | 168.3만 |
|---|
| 2026.07.10 | ₩538,346 | ₩549,901 | ₩536,770 | ₩544,036 | +1.06% | 140.4만 |
|---|
| 2026.07.09 | ₩549,740 | ₩554,162 | ₩539,188 | ₩542,100 | -1.39% | 170.6만 |
|---|
| 2026.07.08 | ₩523,118 | ₩536,463 | ₩521,889 | ₩533,724 | +2.03% | 175.4만 |
|---|
| 2026.07.07 | ₩539,722 | ₩542,327 | ₩518,416 | ₩528,541 | -2.07% | 233만 |
|---|
| 2026.07.06 | ₩541,779 | ₩561,362 | ₩540,189 | ₩552,238 | +1.93% | 176.5만 |
|---|
| 2026.07.02 | ₩546,027 | ₩554,001 | ₩524,026 | ₩532,335 | -2.51% | 260.2만 |
|---|
| 2026.07.01 | ₩561,014 | ₩565,636 | ₩540,644 | ₩550,755 | -1.83% | 238만 |
|---|
| 2026.06.30 | ₩549,006 | ₩571,620 | ₩547,576 | ₩569,203 | +3.68% | 253.8만 |
|---|
| 2026.06.29 | ₩539,735 | ₩549,994 | ₩536,089 | ₩545,346 | +1.04% | 220.1만 |
|---|
| 2026.06.26 | ₩548,404 | ₩551,864 | ₩531,801 | ₩537,892 | -1.92% | 527.3만 |
|---|
| 2026.06.25 | ₩554,228 | ₩569,042 | ₩552,973 | ₩560,854 | +1.20% | 189.6만 |
|---|
| 2026.06.24 | ₩541,004 | ₩551,316 | ₩534,993 | ₩540,443 | -0.10% | 239.7만 |
|---|
| 2026.06.23 | ₩563,098 | ₩563,098 | ₩541,365 | ₩541,365 | -3.86% | 245.9만 |
|---|
| 2026.06.22 | ₩570,351 | ₩583,389 | ₩564,514 | ₩582,106 | +2.06% | 257.2만 |
|---|
| 2026.06.18 | ₩562,150 | ₩568,935 | ₩553,988 | ₩563,392 | +0.22% | 371.6만 |
|---|
| 2026.06.17 | ₩553,200 | ₩559,919 | ₩544,998 | ₩547,189 | -1.09% | 224.3만 |
|---|
| 2026.06.16 | ₩546,708 | ₩555,177 | ₩543,970 | ₩544,611 | -0.38% | 178.9만 |
|---|
| 2026.06.15 | ₩538,426 | ₩550,395 | ₩538,253 | ₩543,743 | +0.99% | 233.7만 |
|---|
| 2026.06.12 | ₩529,704 | ₩533,150 | ₩518,737 | ₩522,811 | -1.30% | 217.5만 |
|---|
| 2026.06.11 | ₩510,268 | ₩529,209 | ₩505,005 | ₩525,816 | +3.05% | 264만 |
|---|
| 2026.06.10 | ₩528,368 | ₩534,085 | ₩500,971 | ₩501,532 | -5.08% | 355.6만 |
|---|
| 2026.06.09 | ₩543,662 | ₩552,011 | ₩516,439 | ₩536,610 | -1.30% | 233.6만 |
|---|
| 2026.06.08 | ₩534,486 | ₩543,008 | ₩531,774 | ₩538,506 | +0.75% | 210.1만 |
|---|
| 2026.06.05 | ₩545,733 | ₩548,485 | ₩525,189 | ₩528,889 | -3.09% | 253.8만 |
|---|
| 2026.06.04 | ₩556,673 | ₩563,125 | ₩546,013 | ₩559,171 | +0.45% | 186만 |
|---|
| 2026.06.03 | ₩561,028 | ₩569,830 | ₩553,895 | ₩562,644 | +0.29% | 218.2만 |
|---|
| 2026.06.02 | ₩541,806 | ₩560,600 | ₩540,657 | ₩557,848 | +2.96% | 207.5만 |
|---|
| 2026.06.01 | ₩529,076 | ₩539,962 | ₩525,763 | ₩534,419 | +1.01% | 233.9만 |
|---|
| 2026.05.29 | ₩537,505 | ₩540,029 | ₩530,973 | ₩535,113 | -0.44% | 332.1만 |
|---|
| 2026.05.28 | ₩538,587 | ₩542,968 | ₩519,618 | ₩536,903 | -0.31% | 231.8만 |
|---|
| 2026.05.27 | ₩537,945 | ₩543,435 | ₩528,034 | ₩542,821 | +0.91% | 284.6만 |
|---|
| 2026.05.26 | ₩534,406 | ₩547,202 | ₩531,640 | ₩538,493 | +0.76% | 285.5만 |
|---|
| 2026.05.22 | ₩514,743 | ₩527,914 | ₩508,344 | ₩522,758 | +1.56% | 235.4만 |
|---|
| 2026.05.21 | ₩507,596 | ₩514,209 | ₩503,856 | ₩509,613 | +0.40% | 193.4만 |
|---|
| 2026.05.20 | ₩499,274 | ₩510,882 | ₩496,189 | ₩507,182 | +1.58% | 268.5만 |
|---|
| 2026.05.19 | ₩497,458 | ₩503,816 | ₩491,086 | ₩496,750 | -0.14% | 295.2만 |
|---|
| 2026.05.18 | ₩531,921 | ₩531,921 | ₩501,666 | ₩510,094 | -4.10% | 286.3만 |
|---|
| 2026.05.15 | ₩533,404 | ₩537,144 | ₩528,101 | ₩533,564 | +0.03% | 325.3만 |
|---|
| 2026.05.14 | ₩547,656 | ₩547,656 | ₩538,426 | ₩545,132 | -0.46% | 201.2만 |
|---|
| 2026.05.13 | ₩542,554 | ₩547,135 | ₩535,060 | ₩543,582 | +0.19% | 231.7만 |
|---|
| 2026.05.12 | ₩554,990 | ₩555,658 | ₩529,223 | ₩536,356 | -3.36% | 295.3만 |
|---|
| 2026.05.11 | ₩537,037 | ₩562,203 | ₩529,557 | ₩559,692 | +4.22% | 372.5만 |
|---|
| 2026.05.08 | ₩535,060 | ₩543,462 | ₩532,976 | ₩536,329 | +0.24% | 238.7만 |
|---|
| 2026.05.07 | ₩559,692 | ₩560,894 | ₩529,249 | ₩533,177 | -4.74% | 359만 |
|---|
| 2026.05.06 | ₩566,331 | ₩566,331 | ₩546,361 | ₩562,884 | -0.61% | 329만 |
|---|
| 2026.05.05 | ₩531,333 | ₩555,591 | ₩518,630 | ₩548,819 | +3.29% | 687.7만 |
|---|
| 2026.05.04 | ₩569,350 | ₩580,730 | ₩563,606 | ₩564,287 | -0.89% | 329.9만 |
|---|
| 2026.05.01 | ₩581,064 | ₩581,639 | ₩564,821 | ₩568,441 | -2.17% | 247.8만 |
|---|
| 2026.04.30 | ₩557,902 | ₩580,129 | ₩557,889 | ₩578,406 | +3.68% | 325.1만 |
|---|
| 2026.04.29 | ₩556,833 | ₩559,198 | ₩544,143 | ₩548,698 | -1.46% | 193.3만 |
|---|
| 2026.04.28 | ₩544,998 | ₩556,232 | ₩536,516 | ₩551,771 | +1.24% | 248.4만 |
|---|
| 2026.04.27 | ₩568,241 | ₩569,550 | ₩553,280 | ₩556,713 | -2.03% | 246.4만 |
|---|
| 2026.04.24 | ₩574,452 | ₩577,511 | ₩563,739 | ₩566,264 | -1.43% | 249만 |
|---|
| 2026.04.23 | ₩557,328 | ₩573,464 | ₩556,032 | ₩567,039 | +1.74% | 291.2만 |
|---|
| 2026.04.22 | ₩557,434 | ₩560,320 | ₩550,194 | ₩552,839 | -0.82% | 268.3만 |
|---|
| 2026.04.21 | ₩548,498 | ₩558,864 | ₩546,508 | ₩547,269 | -0.22% | 202.2만 |
|---|
| 2026.04.20 | ₩543,662 | ₩547,216 | ₩539,548 | ₩544,424 | +0.14% | 241.6만 |
|---|
| 2026.04.17 | ₩527,980 | ₩548,885 | ₩526,671 | ₩542,607 | +2.77% | 262.5만 |
|---|
| 2026.04.16 | ₩526,311 | ₩528,915 | ₩517,828 | ₩524,601 | -0.32% | 181.6만 |
|---|
| 2026.04.15 | ₩534,900 | ₩536,102 | ₩520,153 | ₩527,713 | -1.34% | 226.7만 |
|---|
| 2026.04.14 | ₩537,999 | ₩544,771 | ₩530,959 | ₩536,850 | -0.21% | 182.6만 |
|---|
| 2026.04.13 | ₩539,455 | ₩540,657 | ₩527,874 | ₩538,800 | -0.12% | 181.9만 |
|---|
| 2026.04.10 | ₩539,949 | ₩543,676 | ₩535,781 | ₩538,319 | -0.30% | 221.9만 |
|---|
| 2026.04.09 | ₩515,611 | ₩535,795 | ₩515,224 | ₩534,900 | +3.74% | 213.4만 |
|---|
| 2026.04.08 | ₩518,951 | ₩522,250 | ₩509,159 | ₩515,050 | -0.75% | 225.5만 |
|---|
| 2026.04.07 | ₩484,888 | ₩493,050 | ₩480,493 | ₩492,702 | +1.61% | 218.5만 |
|---|
| 2026.04.06 | ₩482,217 | ₩486,504 | ₩476,967 | ₩486,077 | +0.80% | 136.1만 |
|---|
| 2026.04.02 | ₩473,294 | ₩488,882 | ₩469,714 | ₩482,350 | +1.91% | 142.5만 |
|---|
| 2026.04.01 | ₩483,633 | ₩492,141 | ₩483,205 | ₩488,308 | +0.97% | 198.1만 |
|---|
| 2026.03.31 | ₩463,903 | ₩479,919 | ₩462,313 | ₩477,768 | +2.99% | 217.5만 |
|---|
| 2026.03.30 | ₩480,734 | ₩486,117 | ₩456,837 | ₩458,881 | -4.55% | 323.9만 |
|---|
| 2026.03.27 | ₩476,312 | ₩485,316 | ₩474,923 | ₩477,354 | +0.22% | 215.2만 |
|---|
| 2026.03.26 | ₩495,240 | ₩498,754 | ₩476,433 | ₩477,007 | -3.68% | 203.7만 |
|---|
| 2026.03.25 | ₩505,553 | ₩508,198 | ₩497,939 | ₩500,918 | -0.92% | 252.7만 |
|---|
| 2026.03.24 | ₩480,453 | ₩502,160 | ₩476,393 | ₩499,715 | +4.01% | 266.6만 |
|---|
| 2026.03.23 | ₩484,474 | ₩495,534 | ₩480,293 | ₩480,533 | -0.81% | 261.8만 |
|---|
| 2026.03.20 | ₩482,871 | ₩490,298 | ₩472,399 | ₩476,606 | -1.30% | 421.9만 |
|---|
| 2026.03.19 | ₩472,706 | ₩484,875 | ₩465,987 | ₩481,188 | +1.79% | 214.5만 |
|---|
| 2026.03.18 | ₩487,560 | ₩494,746 | ₩480,667 | ₩481,602 | -1.22% | 224만 |
|---|
| 2026.03.17 | ₩488,535 | ₩489,737 | ₩474,549 | ₩486,157 | -0.49% | 194.2만 |
|---|
| 2026.03.16 | ₩482,177 | ₩491,567 | ₩480,026 | ₩482,270 | +0.02% | 349.4만 |
|---|
| 2026.03.13 | ₩469,126 | ₩482,203 | ₩462,180 | ₩474,736 | +1.20% | 358.2만 |
|---|
| 2026.03.12 | ₩470,422 | ₩474,376 | ₩461,432 | ₩465,706 | -1.00% | 242.9만 |
|---|
| 2026.03.11 | ₩482,230 | ₩484,848 | ₩474,736 | ₩475,257 | -1.45% | 280.7만 |
|---|
| 2026.03.10 | ₩472,425 | ₩491,954 | ₩469,634 | ₩482,297 | +2.09% | 364.6만 |
|---|
| 2026.03.09 | ₩458,600 | ₩474,950 | ₩451,828 | ₩472,692 | +3.07% | 340.9만 |
|---|
| 2026.03.06 | ₩462,581 | ₩472,666 | ₩455,047 | ₩464,517 | +0.42% | 379.5만 |
|---|
| 2026.03.05 | ₩469,233 | ₩475,938 | ₩461,873 | ₩473,921 | +1.00% | 322만 |
|---|
| 2026.03.04 | ₩478,102 | ₩482,203 | ₩469,273 | ₩473,481 | -0.97% | 179.3만 |
|---|
| 2026.03.03 | ₩484,634 | ₩488,668 | ₩468,525 | ₩474,950 | -2.00% | 286.4만 |
|---|
| 2026.03.02 | ₩494,025 | ₩505,018 | ₩491,059 | ₩504,123 | +2.04% | 182.8만 |
|---|
| 2026.02.27 | ₩489,937 | ₩502,868 | ₩487,960 | ₩502,146 | +2.49% | 216.9만 |
|---|
| 2026.02.26 | ₩498,446 | ₩500,543 | ₩481,228 | ₩500,370 | +0.39% | 223.1만 |
|---|
| 2026.02.25 | ₩499,822 | ₩503,669 | ₩492,702 | ₩498,954 | -0.17% | 230만 |
|---|
| 2026.02.24 | ₩486,224 | ₩504,591 | ₩485,115 | ₩500,330 | +2.90% | 238.7만 |
|---|
| 2026.02.23 | ₩490,392 | ₩492,342 | ₩480,667 | ₩483,619 | -1.38% | 292.1만 |
|---|
| 2026.02.20 | ₩501,145 | ₩505,593 | ₩494,265 | ₩498,754 | -0.48% | 260만 |
|---|
| 2026.02.19 | ₩506,261 | ₩511,470 | ₩501,906 | ₩504,017 | -0.44% | 227.7만 |
|---|
| 2026.02.18 | ₩526,150 | ₩530,305 | ₩506,287 | ₩508,104 | -3.43% | 274만 |
|---|
| 2026.02.17 | ₩516,653 | ₩525,269 | ₩513,420 | ₩522,944 | +1.22% | 209.5만 |
|---|
| 2026.02.13 | ₩523,906 | ₩526,965 | ₩514,609 | ₩519,952 | -0.75% | 225.4만 |
|---|
| 2026.02.12 | ₩534,312 | ₩545,599 | ₩518,964 | ₩521,395 | -2.42% | 460.4만 |
|---|
| 2026.02.11 | ₩526,297 | ₩535,648 | ₩521,756 | ₩529,089 | +0.53% | 382.7만 |
|---|
| 2026.02.10 | ₩506,194 | ₩510,535 | ₩501,625 | ₩504,217 | -0.39% | 179.5만 |
|---|
| 2026.02.09 | ₩498,246 | ₩508,291 | ₩495,254 | ₩503,669 | +1.09% | 280.9만 |
|---|
| 2026.02.06 | ₩479,959 | ₩500,784 | ₩477,795 | ₩499,341 | +4.04% | 310.6만 |
|---|
| 2026.02.05 | ₩481,923 | ₩483,833 | ₩471,998 | ₩473,761 | -1.69% | 330.3만 |
|---|
| 2026.02.04 | ₩488,361 | ₩503,749 | ₩474,202 | ₩487,560 | -0.16% | 513.2만 |
|---|
| 2026.02.03 | ₩466,868 | ₩502,106 | ₩460,363 | ₩484,260 | +3.73% | 585.3만 |
|---|
| 2026.02.02 | ₩469,099 | ₩482,657 | ₩467,991 | ₩480,133 | +2.35% | 386.8만 |
|---|
| 2026.01.30 | ₩468,672 | ₩474,750 | ₩463,556 | ₩469,420 | +0.16% | 426.1만 |
|---|
| 2026.01.29 | ₩474,442 | ₩481,722 | ₩468,004 | ₩473,360 | -0.23% | 406.5만 |
|---|
| 2026.01.28 | ₩455,554 | ₩466,494 | ₩454,165 | ₩463,943 | +1.84% | 307.3만 |
|---|
| 2026.01.27 | ₩444,414 | ₩456,783 | ₩439,779 | ₩455,755 | +2.55% | 281.5만 |
|---|
| 2026.01.26 | ₩442,437 | ₩445,656 | ₩437,468 | ₩443,853 | +0.32% | 281.3만 |
|---|
| 2026.01.23 | ₩448,314 | ₩449,851 | ₩441,716 | ₩442,437 | -1.31% | 223.5만 |
|---|
| 2026.01.22 | ₩456,997 | ₩458,173 | ₩442,958 | ₩446,204 | -2.36% | 254.9만 |
|---|
| 2026.01.21 | ₩454,179 | ₩457,625 | ₩446,738 | ₩451,440 | -0.60% | 342.6만 |
|---|
| 2026.01.20 | ₩451,200 | ₩460,443 | ₩449,490 | ₩450,946 | -0.06% | 287만 |
|---|
| 2026.01.16 | ₩458,774 | ₩466,989 | ₩454,927 | ₩459,174 | +0.09% | 376.9만 |
|---|
| 2026.01.15 | ₩449,517 | ₩455,688 | ₩444,200 | ₩445,429 | -0.91% | 212.8만 |
|---|
| 2026.01.14 | ₩442,237 | ₩446,778 | ₩438,443 | ₩442,330 | +0.02% | 214.8만 |
|---|
| 2026.01.13 | ₩440,634 | ₩446,151 | ₩440,487 | ₩443,987 | +0.76% | 252.5만 |
|---|
| 2026.01.12 | ₩431,577 | ₩441,035 | ₩431,577 | ₩439,605 | +1.86% | 216.7만 |
|---|
| 2026.01.09 | ₩430,322 | ₩434,422 | ₩428,505 | ₩433,474 | +0.73% | 269만 |
|---|
| 2026.01.08 | ₩427,597 | ₩428,598 | ₩421,813 | ₩428,224 | +0.15% | 458.2만 |
|---|
| 2026.01.07 | ₩444,815 | ₩445,175 | ₩428,211 | ₩431,016 | -3.10% | 316.6만 |
|---|
| 2026.01.06 | ₩430,562 | ₩444,908 | ₩421,786 | ₩444,775 | +3.30% | 324.7만 |
|---|
| 2026.01.05 | ₩433,340 | ₩442,063 | ₩430,028 | ₩430,468 | -0.66% | 338.2만 |
|---|
| 2026.01.02 | ₩431,737 | ₩438,416 | ₩429,079 | ₩437,214 | +1.27% | 256만 |
|---|
| 2025.12.31 | ₩430,121 | ₩430,121 | ₩424,952 | ₩425,459 | -1.08% | 155.4만 |
|---|
| 2025.12.30 | ₩429,427 | ₩430,495 | ₩427,516 | ₩428,598 | -0.19% | 172.7만 |
|---|
| 2025.12.29 | ₩430,575 | ₩434,703 | ₩428,345 | ₩429,386 | -0.28% | 194.9만 |
|---|
| 2025.12.26 | ₩431,831 | ₩432,165 | ₩429,213 | ₩430,348 | -0.34% | 110.1만 |
|---|
| 2025.12.24 | ₩432,018 | ₩432,886 | ₩428,986 | ₩432,352 | +0.08% | 76.7만 |
|---|
| 2025.12.23 | ₩426,995 | ₩433,073 | ₩426,381 | ₩431,203 | +0.99% | 219.7만 |
|---|
| 2025.12.22 | ₩430,936 | ₩431,150 | ₩425,139 | ₩427,971 | -0.69% | 208만 |
|---|
| 2025.12.19 | ₩421,679 | ₩428,398 | ₩421,372 | ₩424,511 | +0.67% | 735.7만 |
|---|
| 2025.12.18 | ₩430,175 | ₩431,564 | ₩419,435 | ₩422,040 | -1.89% | 382.7만 |
|---|
| 2025.12.17 | ₩439,806 | ₩442,303 | ₩416,657 | ₩421,866 | -4.08% | 769.4만 |
|---|
| 2025.12.16 | ₩445,109 | ₩446,565 | ₩436,413 | ₩440,714 | -0.99% | 252.7만 |
|---|
| 2025.12.15 | ₩446,818 | ₩448,876 | ₩443,105 | ₩445,095 | -0.39% | 256.9만 |
|---|
| 2025.12.12 | ₩466,414 | ₩467,496 | ₩440,006 | ₩443,452 | -4.92% | 392.2만 |
|---|
| 2025.12.11 | ₩468,204 | ₩469,046 | ₩456,249 | ₩468,004 | -0.04% | 240.6만 |
|---|
| 2025.12.10 | ₩459,335 | ₩473,360 | ₩457,117 | ₩472,131 | +2.79% | 255.4만 |
|---|
| 2025.12.09 | ₩459,629 | ₩465,706 | ₩456,236 | ₩456,516 | -0.68% | 215만 |
|---|
| 2025.12.08 | ₩450,759 | ₩461,766 | ₩448,996 | ₩458,694 | +1.76% | 373.4만 |
|---|
| 2025.12.05 | ₩452,683 | ₩456,062 | ₩448,822 | ₩451,039 | -0.36% | 184.5만 |
|---|
| 2025.12.04 | ₩448,127 | ₩455,367 | ₩444,147 | ₩452,736 | +1.03% | 235.2만 |
|---|
| 2025.12.03 | ₩441,475 | ₩449,089 | ₩432,218 | ₩448,248 | +1.53% | 307.9만 |
|---|
| 2025.12.02 | ₩458,840 | ₩459,214 | ₩444,654 | ₩444,962 | -3.02% | 385만 |
|---|
| 2025.12.01 | ₩457,705 | ₩459,361 | ₩452,028 | ₩453,778 | -0.86% | 224.9만 |
|---|
| 2025.11.28 | ₩460,043 | ₩464,705 | ₩456,356 | ₩462,033 | +0.43% | 93.5만 |
|---|
| 2025.11.26 | ₩452,228 | ₩460,310 | ₩450,398 | ₩456,423 | +0.93% | 247.5만 |
|---|
| 2025.11.25 | ₩440,794 | ₩452,923 | ₩433,741 | ₩449,690 | +2.02% | 396.9만 |
|---|
| 2025.11.24 | ₩447,126 | ₩448,341 | ₩439,832 | ₩441,382 | -1.28% | 367.3만 |
|---|
| 2025.11.21 | ₩439,525 | ₩443,773 | ₩427,717 | ₩443,092 | +0.81% | 439.7만 |
|---|
| 2025.11.20 | ₩476,045 | ₩477,915 | ₩436,733 | ₩438,390 | -7.91% | 455.1만 |
|---|
| 2025.11.19 | ₩454,125 | ₩462,474 | ₩452,402 | ₩461,712 | +1.67% | 265.1만 |
|---|
| 2025.11.18 | ₩454,606 | ₩458,173 | ₩447,620 | ₩451,881 | -0.60% | 315.8만 |
|---|
| 2025.11.17 | ₩470,141 | ₩472,185 | ₩453,951 | ₩457,839 | -2.62% | 302만 |
|---|
| 2025.11.14 | ₩467,523 | ₩482,217 | ₩463,516 | ₩470,716 | +0.68% | 338.5만 |
|---|
| 2025.11.13 | ₩490,351 | ₩492,208 | ₩470,689 | ₩472,960 | -3.55% | 276.2만 |
|---|
| 2025.11.12 | ₩491,580 | ₩496,910 | ₩489,390 | ₩493,437 | +0.38% | 196.2만 |
|---|
| 2025.11.11 | ₩503,896 | ₩507,596 | ₩489,897 | ₩491,447 | -2.47% | 310.3만 |
|---|
| 2025.11.10 | ₩508,825 | ₩511,016 | ₩497,444 | ₩507,022 | -0.35% | 180.2만 |
|---|
| 2025.11.07 | ₩495,641 | ₩502,347 | ₩486,491 | ₩499,274 | +0.73% | 260.5만 |
|---|
| 2025.11.06 | ₩513,033 | ₩516,426 | ₩499,381 | ₩504,123 | -1.74% | 223.6만 |
|---|
| 2025.11.05 | ₩504,404 | ₩526,484 | ₩503,135 | ₩514,863 | +2.07% | 307.6만 |
|---|
| 2025.11.04 | ₩481,722 | ₩511,110 | ₩470,328 | ₩504,551 | +4.74% | 755.1만 |
|---|
| 2025.11.03 | ₩514,422 | ₩517,468 | ₩505,259 | ₩516,372 | +0.38% | 325.5만 |
|---|
| 2025.10.31 | ₩515,638 | ₩525,750 | ₩506,554 | ₩509,680 | -1.16% | 240.7만 |
|---|
| 2025.10.30 | ₩513,594 | ₩521,101 | ₩506,608 | ₩511,724 | -0.36% | 311.3만 |
|---|
| 2025.10.29 | ₩503,429 | ₩520,954 | ₩502,627 | ₩517,949 | +2.88% | 224.5만 |
|---|
| 2025.10.28 | ₩507,409 | ₩509,012 | ₩498,820 | ₩502,267 | -1.01% | 155.1만 |
|---|
| 2025.10.27 | ₩508,932 | ₩508,932 | ₩502,961 | ₩507,249 | -0.33% | 177.2만 |
|---|
| 2025.10.24 | ₩506,448 | ₩509,346 | ₩502,414 | ₩502,641 | -0.75% | 165만 |
|---|
| 2025.10.23 | ₩482,697 | ₩499,341 | ₩482,697 | ₩497,444 | +3.06% | 160.2만 |
|---|
| 2025.10.22 | ₩505,045 | ₩507,035 | ₩472,278 | ₩481,682 | -4.63% | 402.9만 |
|---|
| 2025.10.21 | ₩504,444 | ₩505,539 | ₩496,162 | ₩498,860 | -1.11% | 233.5만 |
|---|
| 2025.10.20 | ₩501,746 | ₩506,287 | ₩500,383 | ₩504,511 | +0.55% | 133.1만 |
|---|
| 2025.10.17 | ₩498,780 | ₩506,274 | ₩494,586 | ₩498,647 | -0.03% | 173.3만 |
|---|
| 2025.10.16 | ₩515,464 | ₩516,506 | ₩497,111 | ₩501,706 | -2.67% | 159.7만 |
|---|
| 2025.10.15 | ₩507,249 | ₩515,558 | ₩501,452 | ₩509,894 | +0.52% | 158.9만 |
|---|
| 2025.10.14 | ₩492,542 | ₩506,461 | ₩486,705 | ₩500,049 | +1.52% | 166.9만 |
|---|
| 2025.10.13 | ₩500,557 | ₩506,514 | ₩498,019 | ₩501,412 | +0.17% | 209만 |
|---|
| 2025.10.10 | ₩506,741 | ₩517,775 | ₩493,010 | ₩493,010 | -2.71% | 216.5만 |
|---|