Hot Features
프리미엄
Eaton Corp New (ETN)
NYSE
실시간 알림, 사용자 정의 포트폴리오 및 시장 동향을 받으려면 등록하세요.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 18.255 | 5.08276370926 | 359.155 | 377.47 | 355.0968 | 1698292 | 362.25929213 | CS |
| 4 | 30.34 | 8.74175238425 | 347.07 | 377.47 | 321.39 | 2092113 | 353.18722957 | CS |
| 12 | 75.92 | 25.181598063 | 301.49 | 377.47 | 281.34 | 1895377 | 332.66110019 | CS |
| 26 | 40.67 | 12.0775672626 | 336.74 | 377.47 | 255.68 | 2163406 | 317.90138491 | CS |
| 52 | 149.53 | 65.6178690539 | 227.88 | 377.47 | 224.52 | 2018013 | 303.11292208 | CS |
| 156 | 204.03 | 117.677932864 | 173.38 | 377.47 | 122.5 | 1981005 | 214.26391508 | CS |
| 260 | 286.73 | 316.199823555 | 90.68 | 377.47 | 56.415 | 2030019 | 172.11821674 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732318800 | 377.41 | 6.46 | 1.74 | 373.87 | 378 | 371.61 | 2373938 |
| 1732232400 | 370.95 | 10.49 | 2.91 | 364.53 | 373.39 | 362.45 | 1606042 |
| 1732146000 | 360.46 | -3.23 | -0.89 | 365 | 365.57 | 358.55 | 1420966 |
| 1732059600 | 363.69 | 5.86 | 1.64 | 355.78 | 365.03 | 355.0968 | 1768679 |
| 1731973200 | 357.83 | -1.16 | -0.32 | 360.37 | 361.23 | 356.54 | 1593802 |
| 1731714000 | 358.99 | -2.87 | -0.79 | 359.155 | 361.22 | 356.825 | 2101971 |
| 1731627600 | 361.86 | -7.8 | -2.11 | 371.35 | 371.35 | 361.01 | 1797751 |
| 1731541200 | 369.66 | 0.67 | 0.18 | 371.04 | 372.6799 | 369.01 | 1409107 |
| 1731454800 | 368.99 | -2.96 | -0.80 | 372.38 | 373.4899 | 365.67 | 2243888 |
| 1731368400 | 371.95 | 5.28 | 1.44 | 370.02 | 373.39 | 368.6487 | 1725847 |
| 1731109200 | 366.67 | 6.11 | 1.69 | 362 | 369.29 | 361.3 | 2342690 |
| 1731022800 | 360.56 | 1.38 | 0.38 | 360.76 | 363.14 | 357.925 | 2691498 |
| 1730936400 | 359.18 | 21.7 | 6.43 | 355.9 | 366.08 | 353.0001 | 3943639 |
| 1730850000 | 337.48 | 6.35 | 1.92 | 331.82 | 338.2199 | 331.82 | 1752581 |
| 1730763600 | 331.13 | -3.87 | -1.16 | 332.5 | 335.51 | 330.81 | 1937269 |
| 1730500800 | 335 | 3.42 | 1.03 | 335.95 | 337.02 | 329.64999 | 2358942 |
| 1730414400 | 331.58 | -11.23 | -3.28 | 328.38 | 333.94 | 321.39 | 3794753 |
| 1730328000 | 342.81 | -2.74 | -0.79 | 343.665 | 346.69 | 340.855 | 2225816 |
| 1730241600 | 345.55 | 0.04 | 0.01 | 341.78 | 347.42 | 337.86 | 1798708 |
| 1730155200 | 345.51 | 1.02 | 0.30 | 347.9 | 348.62 | 345.11 | 2151948 |
| 1729896000 | 344.49 | -0.8 | -0.23 | 347.07 | 348.5599 | 342.9 | 1176372 |
| 1729809600 | 345.29 | 0.33 | 0.10 | 345 | 346.675 | 340.51 | 1401188 |
| 1729723200 | 344.96 | 1.41 | 0.41 | 341 | 345.72 | 340.75 | 1966702 |
| 1729636800 | 343.55 | -3.52 | -1.01 | 342.535 | 345.26 | 340.8201 | 1296354 |
| 1729550400 | 347.07 | -1.11 | -0.32 | 348.02 | 348.73 | 345.25 | 1068409 |
| 1729291200 | 348.18 | -0.31 | -0.09 | 349.56 | 349.7 | 345.268 | 1173385 |
| 1729204800 | 348.49 | 7.39 | 2.17 | 345 | 349.74 | 340.89 | 1715261 |
| 1729118400 | 341.1 | 3.06 | 0.91 | 338.95 | 341.3769 | 337.805 | 839913 |
| 1729032000 | 338.04 | -7.57 | -2.19 | 346.46 | 347.345 | 337.47 | 1861864 |
| 1728945600 | 345.61 | 4.22 | 1.24 | 343 | 345.94 | 341.57 | 881487 |
| 1728686400 | 341.39 | 4.45 | 1.32 | 337 | 341.98 | 336.45 | 1134857 |
| 1728600000 | 336.94 | -1.31 | -0.39 | 334.85 | 337.83 | 332.69 | 1245960 |
| 1728513600 | 338.25 | 2.67 | 0.80 | 335.48 | 338.86 | 334.72 | 1103584 |
| 1728427200 | 335.58 | 0.95 | 0.28 | 336.16 | 336.55 | 333.19 | 1074444 |
| 1728340800 | 334.63 | 1.58 | 0.47 | 330.83 | 335.3173 | 330.54 | 1449801 |
| 1728081600 | 333.05 | 6.09 | 1.86 | 329.81 | 333.31 | 328.55 | 1098351 |
| 1727995200 | 326.95999 | -1.03 | -0.31 | 327.64 | 327.92 | 324.42 | 938062 |
| 1727908800 | 327.99 | 0.41 | 0.13 | 327.57 | 329.87419 | 326.1 | 1108405 |
| 1727822400 | 327.58 | -3.86 | -1.16 | 331.02999 | 331.43 | 325.064 | 952863 |
| 1727735520 | 331.44 | 2.99 | 0.91 | 326.69 | 331.695 | 324.69 | 2758027 |
| 1727476800 | 328.45 | -4.57 | -1.37 | 333.11 | 334.12 | 326.64999 | 2060741 |
| 1727390400 | 333.02 | 4.47 | 1.36 | 333.25 | 336.3 | 329.33999 | 2613997 |
| 1727304000 | 328.55 | 1.16 | 0.35 | 328.31 | 330.86 | 327.39 | 1599099 |
| 1727217600 | 327.39 | -2.4 | -0.73 | 329.70999 | 330.23 | 326.3 | 1964204 |
| 1727131200 | 329.79 | -0.81 | -0.25 | 332.45999 | 333.29 | 329.41 | 1789145 |
| 1726872000 | 330.6 | 1.68 | 0.51 | 326.68 | 331.42 | 326 | 3631377 |
| 1726785600 | 328.92 | 14.27 | 4.54 | 323.29379 | 329.77999 | 319.895 | 3038379 |
| 1726699200 | 314.64999 | 2.92 | 0.94 | 315.31 | 321.14999 | 314.19 | 2878272 |
| 1726612800 | 311.73 | 5.18 | 1.69 | 307.25 | 312.42 | 304.64999 | 2069880 |
| 1726526400 | 306.55 | 0.75 | 0.25 | 306 | 306.95 | 301.475 | 1487525 |
| 1726267200 | 305.8 | 2.42 | 0.80 | 305.58999 | 310.46499 | 303.67 | 1975271 |
| 1726180800 | 303.38 | 6.24 | 2.10 | 296.47 | 304.46499 | 294.83999 | 2757448 |
| 1726094400 | 297.14 | 8.84 | 3.07 | 289.5 | 297.68 | 284.55 | 2387817 |
| 1726008000 | 288.3 | -1.08 | -0.37 | 290.06 | 290.92 | 284.455 | 1495066 |
| 1725921600 | 289.38 | 4.41 | 1.55 | 288.99 | 292.1 | 287.62 | 1755543 |
| 1725662400 | 284.97 | -0.75 | -0.26 | 291.06 | 292.2 | 281.33999 | 2103582 |
| 1725576000 | 285.72 | -3.05 | -1.06 | 284.17 | 289.23 | 282.56 | 1888504 |
| 1725489600 | 288.77 | -0.96 | -0.33 | 288.2 | 292.79 | 286.62 | 2098521 |
| 1725403200 | 289.73 | -17.2 | -5.60 | 302.88 | 303.285 | 289.47 | 3001538 |
| 1725057600 | 306.93 | 5.84 | 1.94 | 301.49 | 307.64999 | 300.125 | 2320124 |
| 1724971200 | 301.08999 | 7.49 | 2.55 | 296.23 | 307.45 | 295.135 | 2426535 |
| 1724884800 | 293.6 | -2.43 | -0.82 | 296.82 | 297.49 | 292.23 | 2108847 |
| 1724798400 | 296.02999 | -0.88 | -0.30 | 295 | 299.86 | 292.39999 | 1710447 |
| 1724712000 | 296.91 | -3.09 | -1.03 | 300.27999 | 301.75 | 296 | 1584308 |
