Eaton Corp Plc (ETN)

Date: O: H: L: C: Vol:

Eaton Corp Plc 주식 (ETN) 가격 이력

시작종료

날짜	고가	저가	고가 - 저가	거래량	% 변화
Oct 30, 2026	$382.24	$364.84	$17.40	3,639,819	-6.03%
Oct 29, 2026	$398.48	$384.31	$14.17	2,193,607	+0.21%
Oct 28, 2026	$399.30	$388.22	$11.08	2,726,642	+2.26%
Oct 27, 2026	$386.30	$374.75	$11.55	2,711,914	+3.30%
Oct 26, 2026	$375.67	$365.00	$10.67	1,998,246	+1.59%
Oct 23, 2026	$371.31	$358.51	$12.80	2,266,921	-0.78%
Oct 22, 2026	$380.65	$362.49	$18.16	3,853,595	-6.33%
Oct 21, 2026	$395.86	$388.31	$7.55	2,342,263	+3.13%
Oct 20, 2026	$388.71	$372.79	$15.92	2,824,055	-2.43%
Oct 19, 2026	$400.00	$390.72	$9.28	3,146,639	+0.06%
Oct 16, 2026	$403.73	$390.05	$13.68	3,102,860	-2.79%
Oct 15, 2026	$403.69	$386.01	$17.68	4,689,929	-1.56%
Oct 14, 2026	$425.03	$404.40	$20.63	3,210,490	-4.54%
Oct 13, 2026	$430.96	$417.00	$13.96	1,762,911	+0.38%
Oct 12, 2026	$433.95	$424.65	$9.30	1,293,418	-0.69%
Oct 09, 2026	$431.12	$420.00	$11.12	1,633,193	+1.21%
Oct 08, 2026	$439.01	$421.42	$17.59	2,535,587	-1.58%
Oct 07, 2026	$439.51	$423.83	$15.67	1,730,600	-3.09%
Oct 06, 2026	$446.73	$434.02	$12.71	1,593,287	+2.89%
Oct 05, 2026	$439.76	$431.38	$8.38	1,426,884	-0.80%
Oct 02, 2026	$452.00	$433.65	$18.35	2,093,939	-0.27%
Oct 01, 2026	$439.64	$423.00	$16.64	1,606,632	+1.76%

Eaton Corp Plc 주식 (ETN) 연도별 가격 이력

이 심층 분석에서는 Eaton Corp Plc 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 ETN 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Eaton Corp Plc 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.

Eaton Corp Plc 주식 (ETN) 가격 이력 2026

월	고가	저가	고가 - 저가	거래량	% 변화
Oct, 2026	$452.00	$358.51	$93.49	54,383,431	-13.90%
Sep, 2026	$447.33	$384.77	$62.56	43,457,569	+6.92%
Aug, 2026	$478.00	$399.75	$78.25	38,926,346	-3.27%
Jul, 2026	$423.45	$358.13	$65.32	50,781,437	-2.50%
Jun, 2026	$436.74	$375.04	$61.70	52,931,231	+6.37%
May, 2026	$435.43	$367.64	$67.79	60,185,453	-7.48%
Apr, 2026	$434.30	$351.64	$82.66	46,506,522	+21.06%
Mar, 2026	$380.45	$338.25	$42.19	60,620,686	-4.85%
Feb, 2026	$408.45	$344.64	$63.81	57,752,334	+6.97%
Jan, 2026	$360.63	$315.76	$44.87	60,125,939	+10.33%

Eaton Corp Plc 주식 (ETN) 가격 이력 2025

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2025	$354.37	$311.92	$42.45	61,206,680	-7.24%
Nov, 2025	$394.14	$320.20	$73.94	60,433,028	-9.35%
Oct, 2025	$393.59	$353.56	$40.03	45,477,980	+1.95%
Sep, 2025	$382.92	$339.66	$43.26	48,520,838	+7.19%
Aug, 2025	$386.53	$339.26	$47.26	51,299,623	-9.25%
Jul, 2025	$399.56	$345.74	$53.82	44,982,303	+7.77%
Jun, 2025	$358.29	$311.90	$46.39	44,762,407	+11.49%
May, 2025	$333.98	$286.60	$47.38	51,658,544	+8.77%
Apr, 2025	$295.10	$231.85	$63.25	72,238,079	+8.29%
Mar, 2025	$304.94	$262.68	$42.26	76,556,768	-7.33%
Feb, 2025	$323.68	$282.43	$41.25	63,769,112	-10.15%
Jan, 2025	$378.00	$298.29	$79.71	69,775,287	-1.64%

Eaton Corp Plc 주식 (ETN) 가격 이력 2024

월	고가	저가	고가 - 저가	거래량	% 변화
Dec, 2024	$378.79	$327.54	$51.25	33,625,524	-11.46%
Nov, 2024	$379.99	$329.65	$50.34	38,319,667	+13.22%
Oct, 2024	$349.74	$321.39	$28.35	31,884,882	+0.04%
Sep, 2024	$336.30	$281.34	$54.96	44,250,843	+7.99%
Aug, 2024	$307.65	$255.65	$52.00	53,241,072	+0.70%
Jul, 2024	$335.12	$285.48	$49.64	54,200,128	-2.79%
Jun, 2024	$335.00	$310.15	$24.85	42,622,573	-5.80%
May, 2024	$345.19	$305.26	$39.93	39,387,968	+4.58%
Apr, 2024	$333.06	$302.26	$30.80	55,865,388	+1.78%
Mar, 2024	$317.02	$288.81	$28.21	39,788,887	+8.19%
Feb, 2024	$289.86	$255.46	$34.40	37,043,748	+17.44%
Jan, 2024	$251.14	$231.84	$19.30	31,282,518	+2.18%

ETN와(과) 유사한 종목