시장 데이터를 불러오는 중
전체 종목
이플러스 과거 주가
ePlus inc. - Common Stock · PLUS · NASDAQ
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ePlus inc. - Common Stock · PLUS · NASDAQ
주요 사업 분야는 소프트웨어·컴퓨터 주변기기 판매입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩122,666 | ₩125,455 | ₩121,888 | ₩125,106 | +1.99% | 15.7만 |
| 2026.10.08 | ₩123,711 | ₩124,154 | ₩119,903 | ₩122,826 | -0.72% | 14.8만 |
| 2026.10.07 | ₩124,717 | ₩125,723 | ₩122,880 | ₩124,422 | -0.24% | 20.6만 |
| 2026.10.06 | ₩125,575 | ₩126,299 | ₩124,583 | ₩126,259 | +0.54% | 16.6만 |
| 2026.10.05 | ₩125,240 | ₩126,219 | ₩123,296 | ₩124,731 | -0.41% | 26.9만 |
| 2026.10.02 | ₩126,165 | ₩126,635 | ₩123,631 | ₩125,240 | -0.73% | 24.6만 |
| 2026.10.01 | ₩121,740 | ₩124,878 | ₩120,252 | ₩124,556 | +2.31% | 19.3만 |
| 2026.09.30 | ₩120,936 | ₩121,928 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,694 |
| -0.20% |
| 21.5만 |
| 2026.09.29 | ₩119,917 | ₩121,056 | ₩118,455 | ₩120,440 | +0.44% | 18.6만 |
|---|
| 2026.09.28 | ₩120,118 | ₩120,989 | ₩117,825 | ₩119,890 | -0.19% | 14.6만 |
|---|
| 2026.09.25 | ₩123,068 | ₩124,382 | ₩121,217 | ₩121,365 | -1.38% | 13.8만 |
|---|
| 2026.09.24 | ₩123,081 | ₩123,229 | ₩120,185 | ₩122,236 | -0.69% | 19.8만 |
|---|
| 2026.09.23 | ₩122,826 | ₩124,261 | ₩121,982 | ₩123,403 | +0.47% | 18.9만 |
|---|
| 2026.09.22 | ₩125,012 | ₩126,098 | ₩122,102 | ₩122,800 | -1.77% | 17.6만 |
|---|
| 2026.09.21 | ₩122,987 | ₩124,422 | ₩120,694 | ₩123,698 | +0.58% | 17.5만 |
|---|
| 2026.09.18 | ₩123,376 | ₩123,376 | ₩120,373 | ₩122,156 | -0.99% | 96만 |
|---|
| 2026.09.17 | ₩124,999 | ₩124,999 | ₩122,263 | ₩123,416 | -1.27% | 26.8만 |
|---|
| 2026.09.16 | ₩123,792 | ₩126,474 | ₩122,974 | ₩123,859 | +0.05% | 34.8만 |
|---|
| 2026.09.15 | ₩123,644 | ₩125,683 | ₩123,229 | ₩123,685 | +0.03% | 18.9만 |
|---|
| 2026.09.14 | ₩122,773 | ₩125,374 | ₩121,874 | ₩124,529 | +1.43% | 20.8만 |
|---|
| 2026.09.11 | ₩119,313 | ₩123,457 | ₩118,884 | ₩123,135 | +3.20% | 19.1만 |
|---|
| 2026.09.10 | ₩118,375 | ₩119,796 | ₩117,315 | ₩118,013 | -0.31% | 16.5만 |
|---|
| 2026.09.09 | ₩119,514 | ₩120,681 | ₩117,758 | ₩118,388 | -0.94% | 14.6만 |
|---|
| 2026.09.08 | ₩121,861 | ₩122,263 | ₩119,340 | ₩120,399 | -1.20% | 15.3만 |
|---|
| 2026.09.04 | ₩122,250 | ₩125,160 | ₩120,721 | ₩123,497 | +1.02% | 18.9만 |
|---|
| 2026.09.03 | ₩117,744 | ₩122,759 | ₩117,235 | ₩121,848 | +3.48% | 24.1만 |
|---|
| 2026.09.02 | ₩116,752 | ₩118,978 | ₩116,658 | ₩117,020 | +0.23% | 15.4만 |
|---|
| 2026.09.01 | ₩117,262 | ₩120,668 | ₩115,411 | ₩116,095 | -0.99% | 19.3만 |
|---|
| 2026.08.31 | ₩116,712 | ₩118,469 | ₩116,135 | ₩117,959 | +1.07% | 16.2만 |
|---|
| 2026.08.28 | ₩118,509 | ₩120,252 | ₩116,605 | ₩117,034 | -1.24% | 17.5만 |
|---|
| 2026.08.27 | ₩115,612 | ₩117,664 | ₩114,084 | ₩117,543 | +1.67% | 20.5만 |
|---|
| 2026.08.26 | ₩116,846 | ₩116,846 | ₩113,883 | ₩115,532 | -1.12% | 20.2만 |
|---|
| 2026.08.25 | ₩116,283 | ₩117,195 | ₩114,794 | ₩115,800 | -0.42% | 20.9만 |
|---|
| 2026.08.24 | ₩116,015 | ₩117,423 | ₩115,451 | ₩115,666 | -0.30% | 14.8만 |
|---|
| 2026.08.21 | ₩116,404 | ₩117,798 | ₩115,492 | ₩116,457 | +0.05% | 17.6만 |
|---|
| 2026.08.20 | ₩116,109 | ₩119,488 | ₩115,264 | ₩116,457 | +0.30% | 23만 |
|---|
| 2026.08.19 | ₩116,578 | ₩117,275 | ₩114,915 | ₩116,028 | -0.47% | 14.9만 |
|---|
| 2026.08.18 | ₩115,492 | ₩116,591 | ₩114,446 | ₩115,505 | +0.01% | 21만 |
|---|
| 2026.08.17 | ₩117,584 | ₩120,480 | ₩115,572 | ₩116,363 | -1.04% | 20.2만 |
|---|
| 2026.08.14 | ₩120,171 | ₩120,842 | ₩117,798 | ₩118,710 | -1.22% | 9.5만 |
|---|
| 2026.08.13 | ₩119,206 | ₩119,474 | ₩117,208 | ₩118,965 | -0.20% | 17.1만 |
|---|
| 2026.08.12 | ₩119,595 | ₩120,051 | ₩116,806 | ₩118,991 | -0.50% | 27.6만 |
|---|
| 2026.08.11 | ₩121,727 | ₩122,652 | ₩118,039 | ₩119,099 | -2.16% | 25.2만 |
|---|
| 2026.08.10 | ₩120,198 | ₩122,666 | ₩119,944 | ₩121,030 | +0.69% | 15만 |
|---|
| 2026.08.07 | ₩121,150 | ₩123,416 | ₩119,273 | ₩120,118 | -0.85% | 20.8만 |
|---|
| 2026.08.06 | ₩124,690 | ₩124,824 | ₩120,239 | ₩121,150 | -2.84% | 27.6만 |
|---|
| 2026.08.05 | ₩130,335 | ₩131,113 | ₩119,581 | ₩126,796 | -2.72% | 47.8만 |
|---|
| 2026.08.04 | ₩124,771 | ₩131,596 | ₩124,623 | ₩130,134 | +4.30% | 38.6만 |
|---|
| 2026.08.03 | ₩124,824 | ₩128,391 | ₩124,824 | ₩125,589 | +0.61% | 29.1만 |
|---|
| 2026.07.31 | ₩122,008 | ₩124,489 | ₩119,488 | ₩123,913 | +1.56% | 32.6만 |
|---|
| 2026.07.30 | ₩124,878 | ₩124,878 | ₩120,842 | ₩122,008 | -2.30% | 32.3만 |
|---|
| 2026.07.29 | ₩124,167 | ₩128,244 | ₩122,464 | ₩124,851 | +0.55% | 32.4만 |
|---|
| 2026.07.28 | ₩121,016 | ₩124,878 | ₩119,421 | ₩124,167 | +2.60% | 23.8만 |
|---|
| 2026.07.27 | ₩120,828 | ₩123,363 | ₩118,911 | ₩119,474 | -1.12% | 25.6만 |
|---|
| 2026.07.24 | ₩117,074 | ₩120,212 | ₩116,176 | ₩119,367 | +1.96% | 19만 |
|---|
| 2026.07.23 | ₩116,055 | ₩119,340 | ₩115,438 | ₩116,430 | +0.32% | 28.7만 |
|---|
| 2026.07.22 | ₩119,085 | ₩120,466 | ₩115,264 | ₩117,476 | -1.35% | 24.4만 |
|---|
| 2026.07.21 | ₩121,097 | ₩123,832 | ₩119,072 | ₩119,729 | -1.13% | 34만 |
|---|
| 2026.07.20 | ₩119,461 | ₩123,363 | ₩119,421 | ₩121,217 | +1.47% | 31만 |
|---|
| 2026.07.17 | ₩115,827 | ₩120,051 | ₩115,720 | ₩119,702 | +3.35% | 18만 |
|---|
| 2026.07.16 | ₩115,961 | ₩119,863 | ₩115,961 | ₩117,677 | +1.48% | 25.4만 |
|---|
| 2026.07.15 | ₩118,469 | ₩119,756 | ₩115,250 | ₩115,961 | -2.12% | 20.6만 |
|---|
| 2026.07.14 | ₩120,681 | ₩122,290 | ₩117,235 | ₩117,409 | -2.71% | 31만 |
|---|
| 2026.07.13 | ₩120,976 | ₩123,135 | ₩117,986 | ₩120,681 | -0.24% | 26.3만 |
|---|
| 2026.07.10 | ₩117,879 | ₩120,466 | ₩116,833 | ₩120,185 | +1.96% | 15.8만 |
|---|
| 2026.07.09 | ₩114,781 | ₩118,509 | ₩114,164 | ₩117,811 | +2.64% | 22.3만 |
|---|
| 2026.07.08 | ₩111,844 | ₩115,116 | ₩110,423 | ₩114,566 | +2.43% | 20.9만 |
|---|
| 2026.07.07 | ₩112,046 | ₩113,427 | ₩110,852 | ₩112,408 | +0.32% | 19.2만 |
|---|
| 2026.07.06 | ₩108,613 | ₩112,139 | ₩107,057 | ₩111,737 | +2.88% | 13.3만 |
|---|
| 2026.07.02 | ₩110,262 | ₩110,825 | ₩107,460 | ₩108,372 | -1.71% | 13.9만 |
|---|
| 2026.07.01 | ₩111,737 | ₩114,339 | ₩110,262 | ₩110,423 | -1.18% | 22.6만 |
|---|
| 2026.06.30 | ₩108,881 | ₩111,912 | ₩106,266 | ₩111,603 | +2.50% | 20만 |
|---|
| 2026.06.29 | ₩107,057 | ₩109,766 | ₩106,092 | ₩107,929 | +0.81% | 27.4만 |
|---|
| 2026.06.26 | ₩107,929 | ₩108,653 | ₩105,730 | ₩107,057 | -0.81% | 58.9만 |
|---|
| 2026.06.25 | ₩109,015 | ₩111,094 | ₩108,130 | ₩108,693 | -0.30% | 20만 |
|---|
| 2026.06.24 | ₩106,360 | ₩109,015 | ₩102,700 | ₩108,358 | +1.88% | 21.5만 |
|---|
| 2026.06.23 | ₩105,676 | ₩107,406 | ₩104,309 | ₩106,199 | +0.49% | 22.2만 |
|---|
| 2026.06.22 | ₩109,632 | ₩111,536 | ₩105,636 | ₩106,079 | -3.24% | 24.7만 |
|---|
| 2026.06.18 | ₩109,525 | ₩110,799 | ₩107,138 | ₩109,753 | +0.21% | 88.3만 |
|---|
| 2026.06.17 | ₩109,525 | ₩112,448 | ₩105,931 | ₩107,755 | -1.62% | 21.8만 |
|---|
| 2026.06.16 | ₩112,287 | ₩115,103 | ₩109,833 | ₩110,504 | -1.59% | 20.8만 |
|---|
| 2026.06.15 | ₩112,582 | ₩116,015 | ₩110,973 | ₩111,415 | -1.04% | 24.8만 |
|---|
| 2026.06.12 | ₩112,944 | ₩115,505 | ₩110,571 | ₩111,549 | -1.23% | 29.9만 |
|---|
| 2026.06.11 | ₩112,381 | ₩114,097 | ₩110,597 | ₩112,341 | -0.04% | 31.6만 |
|---|
| 2026.06.10 | ₩110,195 | ₩112,059 | ₩109,377 | ₩111,737 | +1.40% | 19.8만 |
|---|
| 2026.06.09 | ₩112,542 | ₩116,658 | ₩108,506 | ₩110,155 | -2.12% | 15만 |
|---|
| 2026.06.08 | ₩110,785 | ₩112,636 | ₩110,034 | ₩111,764 | +0.88% | 21.8만 |
|---|
| 2026.06.05 | ₩108,479 | ₩111,402 | ₩108,479 | ₩110,383 | +1.76% | 18.5만 |
|---|
| 2026.06.04 | ₩108,868 | ₩110,571 | ₩107,460 | ₩108,479 | -0.36% | 24.4만 |
|---|
| 2026.06.03 | ₩112,837 | ₩114,473 | ₩107,594 | ₩107,795 | -4.47% | 34.3만 |
|---|
| 2026.06.02 | ₩109,538 | ₩113,480 | ₩107,969 | ₩113,118 | +3.27% | 39.9만 |
|---|
| 2026.06.01 | ₩109,940 | ₩112,797 | ₩106,575 | ₩109,927 | -0.01% | 40.8만 |
|---|
| 2026.05.29 | ₩111,496 | ₩114,969 | ₩103,987 | ₩110,074 | -1.27% | 64.5만 |
|---|
| 2026.05.28 | ₩120,037 | ₩121,351 | ₩118,160 | ₩118,871 | -0.97% | 32만 |
|---|
| 2026.05.27 | ₩117,208 | ₩121,137 | ₩117,114 | ₩119,595 | +2.04% | 19.4만 |
|---|
| 2026.05.26 | ₩114,097 | ₩117,221 | ₩114,097 | ₩116,578 | +2.17% | 23.4만 |
|---|
| 2026.05.22 | ₩111,496 | ₩114,553 | ₩109,283 | ₩114,473 | +2.67% | 23.4만 |
|---|
| 2026.05.21 | ₩110,356 | ₩110,825 | ₩108,170 | ₩110,128 | -0.21% | 16.5만 |
|---|
| 2026.05.20 | ₩109,712 | ₩111,630 | ₩106,990 | ₩111,228 | +1.38% | 12.9만 |
|---|
| 2026.05.19 | ₩109,659 | ₩110,758 | ₩109,002 | ₩109,873 | +0.20% | 11.9만 |
|---|
| 2026.05.18 | ₩111,429 | ₩114,325 | ₩109,954 | ₩110,557 | -0.78% | 13.7만 |
|---|
| 2026.05.15 | ₩113,802 | ₩114,392 | ₩111,362 | ₩111,429 | -2.09% | 17.3만 |
|---|
| 2026.05.14 | ₩113,011 | ₩116,256 | ₩112,636 | ₩114,473 | +1.29% | 13만 |
|---|
| 2026.05.13 | ₩112,046 | ₩113,132 | ₩107,688 | ₩111,590 | -0.41% | 15.8만 |
|---|
| 2026.05.12 | ₩119,340 | ₩119,340 | ₩112,515 | ₩113,011 | -5.30% | 23.5만 |
|---|
| 2026.05.11 | ₩121,378 | ₩124,261 | ₩118,308 | ₩119,340 | -1.68% | 32.7만 |
|---|
| 2026.05.08 | ₩116,725 | ₩121,258 | ₩116,122 | ₩121,097 | +3.74% | 17.4만 |
|---|
| 2026.05.07 | ₩112,113 | ₩116,511 | ₩112,113 | ₩116,390 | +3.82% | 30만 |
|---|
| 2026.05.06 | ₩118,321 | ₩118,321 | ₩111,201 | ₩111,898 | -5.43% | 18.6만 |
|---|
| 2026.05.05 | ₩115,438 | ₩117,289 | ₩114,929 | ₩116,859 | +1.23% | 13.5만 |
|---|
| 2026.05.04 | ₩113,735 | ₩116,792 | ₩113,735 | ₩114,768 | +0.91% | 15.3만 |
|---|
| 2026.05.01 | ₩114,406 | ₩115,626 | ₩112,434 | ₩114,258 | -0.13% | 16.5만 |
|---|
| 2026.04.30 | ₩110,678 | ₩114,044 | ₩110,678 | ₩113,561 | +2.60% | 19만 |
|---|
| 2026.04.29 | ₩111,643 | ₩112,381 | ₩110,530 | ₩111,617 | -0.02% | 12.5만 |
|---|
| 2026.04.28 | ₩113,816 | ₩113,816 | ₩109,645 | ₩112,193 | -1.43% | 20만 |
|---|
| 2026.04.27 | ₩113,735 | ₩115,961 | ₩112,877 | ₩113,105 | -0.55% | 14.9만 |
|---|
| 2026.04.24 | ₩113,145 | ₩114,325 | ₩112,086 | ₩113,735 | +0.52% | 17.5만 |
|---|
| 2026.04.23 | ₩114,459 | ₩115,156 | ₩112,381 | ₩113,789 | -0.59% | 22만 |
|---|
| 2026.04.22 | ₩116,336 | ₩117,986 | ₩114,486 | ₩115,049 | -1.11% | 12.6만 |
|---|
| 2026.04.21 | ₩114,768 | ₩116,752 | ₩114,768 | ₩116,028 | +1.10% | 14.8만 |
|---|
| 2026.04.20 | ₩113,936 | ₩115,639 | ₩112,716 | ₩115,036 | +0.97% | 16.8만 |
|---|
| 2026.04.17 | ₩111,912 | ₩114,808 | ₩111,362 | ₩114,204 | +2.05% | 17.9만 |
|---|
| 2026.04.16 | ₩107,795 | ₩110,504 | ₩107,098 | ₩110,369 | +2.39% | 16.7만 |
|---|
| 2026.04.15 | ₩111,067 | ₩111,643 | ₩107,902 | ₩108,331 | -2.46% | 12.4만 |
|---|
| 2026.04.14 | ₩112,823 | ₩113,574 | ₩110,557 | ₩111,308 | -1.34% | 15.2만 |
|---|
| 2026.04.13 | ₩109,055 | ₩113,346 | ₩108,935 | ₩112,998 | +3.61% | 15.6만 |
|---|
| 2026.04.10 | ₩109,753 | ₩110,799 | ₩108,036 | ₩109,136 | -0.56% | 11.9만 |
|---|
| 2026.04.09 | ₩108,063 | ₩110,115 | ₩105,596 | ₩109,753 | +1.56% | 22.7만 |
|---|
| 2026.04.08 | ₩109,914 | ₩112,341 | ₩108,613 | ₩108,975 | -0.85% | 15.7만 |
|---|
| 2026.04.07 | ₩103,960 | ₩107,259 | ₩103,424 | ₩106,561 | +2.50% | 16.3만 |
|---|
| 2026.04.06 | ₩103,276 | ₩104,483 | ₩102,069 | ₩103,960 | +0.66% | 11.8만 |
|---|
| 2026.04.02 | ₩100,755 | ₩103,692 | ₩100,286 | ₩103,531 | +2.75% | 11.6만 |
|---|
| 2026.04.01 | ₩101,211 | ₩103,772 | ₩101,211 | ₩102,096 | +0.87% | 18.6만 |
|---|
| 2026.03.31 | ₩100,353 | ₩103,263 | ₩98,382 | ₩100,903 | +0.55% | 25.6만 |
|---|
| 2026.03.30 | ₩100,997 | ₩102,458 | ₩98,328 | ₩98,717 | -2.26% | 22.3만 |
|---|
| 2026.03.27 | ₩102,297 | ₩104,309 | ₩100,286 | ₩100,380 | -1.87% | 18.5만 |
|---|
| 2026.03.26 | ₩101,090 | ₩104,268 | ₩101,090 | ₩103,169 | +2.06% | 14만 |
|---|
| 2026.03.25 | ₩103,558 | ₩104,791 | ₩101,962 | ₩102,163 | -1.35% | 15.5만 |
|---|
| 2026.03.24 | ₩100,782 | ₩104,161 | ₩100,648 | ₩102,954 | +2.16% | 19.1만 |
|---|
| 2026.03.23 | ₩101,680 | ₩104,751 | ₩101,600 | ₩101,935 | +0.25% | 19.5만 |
|---|
| 2026.03.20 | ₩100,822 | ₩102,472 | ₩98,006 | ₩99,830 | -0.98% | 85.3만 |
|---|
| 2026.03.19 | ₩99,629 | ₩102,123 | ₩98,704 | ₩100,822 | +1.20% | 20.7만 |
|---|
| 2026.03.18 | ₩101,064 | ₩102,096 | ₩99,361 | ₩100,152 | -0.90% | 25.6만 |
|---|
| 2026.03.17 | ₩102,606 | ₩103,960 | ₩100,581 | ₩101,318 | -1.25% | 22.3만 |
|---|
| 2026.03.16 | ₩103,169 | ₩104,845 | ₩102,498 | ₩102,726 | -0.43% | 15.2만 |
|---|
| 2026.03.13 | ₩102,954 | ₩104,148 | ₩100,152 | ₩101,479 | -1.43% | 17만 |
|---|
| 2026.03.12 | ₩100,366 | ₩102,431 | ₩99,280 | ₩102,163 | +1.79% | 16.5만 |
|---|
| 2026.03.11 | ₩102,659 | ₩103,880 | ₩100,433 | ₩102,217 | -0.43% | 15.4만 |
|---|
| 2026.03.10 | ₩103,263 | ₩105,730 | ₩102,391 | ₩103,410 | +0.14% | 14.5만 |
|---|
| 2026.03.09 | ₩102,686 | ₩104,657 | ₩99,964 | ₩104,282 | +1.55% | 13.8만 |
|---|
| 2026.03.06 | ₩104,952 | ₩105,945 | ₩103,571 | ₩104,590 | -0.34% | 10.1만 |
|---|
| 2026.03.05 | ₩106,843 | ₩109,552 | ₩106,481 | ₩107,849 | +0.94% | 10.6만 |
|---|
| 2026.03.04 | ₩107,138 | ₩109,578 | ₩106,159 | ₩108,036 | +0.84% | 9.5만 |
|---|
| 2026.03.03 | ₩104,309 | ₩107,446 | ₩102,700 | ₩107,044 | +2.62% | 12.6만 |
|---|
| 2026.03.02 | ₩107,352 | ₩108,117 | ₩105,904 | ₩106,535 | -0.76% | 16.7만 |
|---|
| 2026.02.27 | ₩104,228 | ₩108,291 | ₩103,088 | ₩108,157 | +3.77% | 21.3만 |
|---|
| 2026.02.26 | ₩105,220 | ₩107,259 | ₩105,153 | ₩106,669 | +1.38% | 14.1만 |
|---|
| 2026.02.25 | ₩104,697 | ₩104,992 | ₩102,659 | ₩104,416 | -0.27% | 14.2만 |
|---|
| 2026.02.24 | ₩106,025 | ₩108,023 | ₩103,598 | ₩104,242 | -1.68% | 22.1만 |
|---|
| 2026.02.23 | ₩109,967 | ₩109,967 | ₩105,167 | ₩105,636 | -3.94% | 15.1만 |
|---|
| 2026.02.20 | ₩110,021 | ₩111,938 | ₩108,304 | ₩109,887 | -0.12% | 17.7만 |
|---|
| 2026.02.19 | ₩111,482 | ₩112,381 | ₩109,498 | ₩110,973 | -0.46% | 16.8만 |
|---|
| 2026.02.18 | ₩110,356 | ₩112,984 | ₩109,672 | ₩112,247 | +1.71% | 19.8만 |
|---|
| 2026.02.17 | ₩112,502 | ₩112,729 | ₩110,276 | ₩110,504 | -1.78% | 10.2만 |
|---|
| 2026.02.13 | ₩110,410 | ₩113,923 | ₩108,197 | ₩112,475 | +1.87% | 18.8만 |
|---|
| 2026.02.12 | ₩113,172 | ₩113,239 | ₩108,358 | ₩110,074 | -2.74% | 23.3만 |
|---|
| 2026.02.11 | ₩116,564 | ₩117,905 | ₩111,080 | ₩112,515 | -3.47% | 15.6만 |
|---|
| 2026.02.10 | ₩117,731 | ₩120,681 | ₩115,451 | ₩115,787 | -1.65% | 19.2만 |
|---|
| 2026.02.09 | ₩117,409 | ₩120,802 | ₩114,794 | ₩117,141 | -0.23% | 22.6만 |
|---|
| 2026.02.06 | ₩114,794 | ₩121,204 | ₩114,794 | ₩116,417 | +1.41% | 29.4만 |
|---|
| 2026.02.05 | ₩114,379 | ₩121,727 | ₩111,161 | ₩113,521 | -0.75% | 32.7만 |
|---|
| 2026.02.04 | ₩114,701 | ₩117,423 | ₩113,641 | ₩115,438 | +0.64% | 19.5만 |
|---|
| 2026.02.03 | ₩116,471 | ₩117,543 | ₩112,904 | ₩113,990 | -2.13% | 12.7만 |
|---|
| 2026.02.02 | ₩114,593 | ₩119,528 | ₩114,111 | ₩116,725 | +1.86% | 18.1만 |
|---|
| 2026.01.30 | ₩112,797 | ₩115,693 | ₩111,979 | ₩115,063 | +2.01% | 19.8만 |
|---|
| 2026.01.29 | ₩113,346 | ₩115,371 | ₩111,469 | ₩113,722 | +0.33% | 22만 |
|---|
| 2026.01.28 | ₩114,634 | ₩116,336 | ₩112,703 | ₩112,837 | -1.57% | 15.3만 |
|---|
| 2026.01.27 | ₩116,980 | ₩118,643 | ₩113,561 | ₩114,017 | -2.53% | 10.9만 |
|---|
| 2026.01.26 | ₩116,457 | ₩117,825 | ₩114,258 | ₩117,128 | +0.58% | 17.6만 |
|---|
| 2026.01.23 | ₩118,804 | ₩119,099 | ₩116,377 | ₩116,940 | -1.57% | 9.1만 |
|---|
| 2026.01.22 | ₩119,863 | ₩120,681 | ₩118,174 | ₩119,474 | -0.32% | 13.7만 |
|---|
| 2026.01.21 | ₩116,283 | ₩119,354 | ₩114,540 | ₩119,206 | +2.51% | 15.1만 |
|---|
| 2026.01.20 | ₩116,323 | ₩116,591 | ₩114,473 | ₩115,130 | -1.03% | 11.9만 |
|---|
| 2026.01.16 | ₩118,428 | ₩119,072 | ₩116,538 | ₩117,490 | -0.79% | 10.5만 |
|---|
| 2026.01.15 | ₩116,900 | ₩119,675 | ₩116,900 | ₩119,005 | +1.80% | 12.6만 |
|---|
| 2026.01.14 | ₩118,589 | ₩119,581 | ₩116,109 | ₩116,323 | -1.91% | 10.6만 |
|---|
| 2026.01.13 | ₩118,643 | ₩121,164 | ₩117,516 | ₩119,112 | +0.40% | 9.4만 |
|---|
| 2026.01.12 | ₩113,816 | ₩118,898 | ₩113,132 | ₩118,750 | +4.34% | 13.6만 |
|---|
| 2026.01.09 | ₩115,103 | ₩117,315 | ₩112,703 | ₩114,499 | -0.52% | 19.3만 |
|---|
| 2026.01.08 | ₩115,264 | ₩117,329 | ₩114,607 | ₩115,170 | -0.08% | 14.5만 |
|---|
| 2026.01.07 | ₩117,852 | ₩118,804 | ₩113,735 | ₩115,733 | -1.80% | 12.5만 |
|---|
| 2026.01.06 | ₩115,049 | ₩117,811 | ₩113,856 | ₩117,503 | +2.13% | 11만 |
|---|
| 2026.01.05 | ₩115,867 | ₩117,436 | ₩114,607 | ₩115,988 | +0.10% | 12.9만 |
|---|
| 2026.01.02 | ₩117,664 | ₩119,219 | ₩115,344 | ₩116,176 | -1.26% | 8.4만 |
|---|
| 2025.12.31 | ₩119,005 | ₩119,394 | ₩116,873 | ₩117,597 | -1.18% | 8.2만 |
|---|
| 2025.12.30 | ₩119,689 | ₩119,702 | ₩118,254 | ₩118,804 | -0.74% | 8.5만 |
|---|
| 2025.12.29 | ₩120,681 | ₩120,681 | ₩119,340 | ₩120,078 | -0.50% | 8.7만 |
|---|
| 2025.12.26 | ₩120,466 | ₩120,815 | ₩119,112 | ₩120,721 | +0.21% | 7.8만 |
|---|
| 2025.12.24 | ₩120,024 | ₩120,681 | ₩118,549 | ₩120,158 | +0.11% | 7.6만 |
|---|
| 2025.12.23 | ₩118,348 | ₩120,426 | ₩117,490 | ₩119,622 | +1.08% | 12.5만 |
|---|
| 2025.12.22 | ₩120,641 | ₩122,572 | ₩118,334 | ₩118,696 | -1.61% | 17.2만 |
|---|
| 2025.12.19 | ₩118,750 | ₩120,292 | ₩118,710 | ₩120,051 | +1.10% | 57.1만 |
|---|
| 2025.12.18 | ₩120,775 | ₩120,963 | ₩117,905 | ₩119,380 | -1.15% | 17.8만 |
|---|
| 2025.12.17 | ₩123,939 | ₩124,368 | ₩118,308 | ₩119,514 | -3.57% | 22.8만 |
|---|
| 2025.12.16 | ₩123,832 | ₩124,731 | ₩121,740 | ₩124,047 | +0.17% | 25.7만 |
|---|
| 2025.12.15 | ₩123,510 | ₩124,570 | ₩122,344 | ₩123,443 | -0.05% | 25.7만 |
|---|
| 2025.12.12 | ₩124,704 | ₩125,388 | ₩122,692 | ₩123,028 | -1.34% | 11.5만 |
|---|
| 2025.12.11 | ₩123,390 | ₩126,018 | ₩122,558 | ₩124,811 | +1.15% | 17.2만 |
|---|
| 2025.12.10 | ₩120,091 | ₩124,141 | ₩118,991 | ₩123,390 | +2.75% | 35.7만 |
|---|
| 2025.12.09 | ₩119,863 | ₩122,558 | ₩118,656 | ₩120,171 | +0.26% | 25.3만 |
|---|
| 2025.12.08 | ₩121,553 | ₩121,593 | ₩119,018 | ₩119,716 | -1.51% | 19.7만 |
|---|
| 2025.12.05 | ₩120,761 | ₩121,687 | ₩118,696 | ₩120,399 | -0.30% | 14.4만 |
|---|
| 2025.12.04 | ₩117,664 | ₩121,217 | ₩116,457 | ₩120,949 | +2.79% | 16.3만 |
|---|
| 2025.12.03 | ₩116,283 | ₩117,838 | ₩115,344 | ₩117,637 | +1.16% | 21.2만 |
|---|
| 2025.12.02 | ₩117,838 | ₩118,723 | ₩115,358 | ₩116,109 | -1.47% | 17.7만 |
|---|
| 2025.12.01 | ₩119,662 | ₩121,137 | ₩116,336 | ₩117,557 | -1.76% | 20만 |
|---|
| 2025.11.28 | ₩121,325 | ₩121,325 | ₩118,764 | ₩120,145 | -0.97% | 8.4만 |
|---|
| 2025.11.26 | ₩121,499 | ₩123,430 | ₩119,742 | ₩120,668 | -0.68% | 58.9만 |
|---|
| 2025.11.25 | ₩122,612 | ₩124,114 | ₩119,903 | ₩121,579 | -0.84% | 40만 |
|---|
| 2025.11.24 | ₩122,746 | ₩125,200 | ₩120,694 | ₩121,888 | -0.70% | 17.6만 |
|---|
| 2025.11.21 | ₩117,798 | ₩122,706 | ₩117,610 | ₩122,706 | +4.17% | 17.7만 |
|---|
| 2025.11.20 | ₩121,928 | ₩123,242 | ₩116,926 | ₩117,543 | -3.60% | 19.4만 |
|---|
| 2025.11.19 | ₩118,013 | ₩120,654 | ₩118,013 | ₩119,756 | +1.48% | 12.4만 |
|---|
| 2025.11.18 | ₩116,886 | ₩119,380 | ₩116,404 | ₩118,334 | +1.24% | 15.3만 |
|---|
| 2025.11.17 | ₩121,231 | ₩122,518 | ₩116,994 | ₩117,329 | -3.22% | 26.5만 |
|---|
| 2025.11.14 | ₩117,785 | ₩121,888 | ₩117,409 | ₩120,976 | +2.71% | 19.8만 |
|---|
| 2025.11.13 | ₩122,116 | ₩122,196 | ₩120,493 | ₩121,392 | -0.59% | 16.4만 |
|---|
| 2025.11.12 | ₩120,306 | ₩124,248 | ₩118,723 | ₩122,759 | +2.04% | 17.4만 |
|---|
| 2025.11.11 | ₩118,254 | ₩121,123 | ₩117,543 | ₩120,386 | +1.80% | 19만 |
|---|
| 2025.11.10 | ₩115,438 | ₩120,694 | ₩114,701 | ₩118,334 | +2.51% | 32.1만 |
|---|
| 2025.11.07 | ₩100,058 | ₩114,178 | ₩100,058 | ₩113,816 | +13.75% | 39.3만 |
|---|
| 2025.11.06 | ₩98,784 | ₩99,441 | ₩97,792 | ₩98,382 | -0.41% | 18.3만 |
|---|
| 2025.11.05 | ₩97,819 | ₩100,071 | ₩97,819 | ₩99,320 | +1.54% | 15.9만 |
|---|
| 2025.11.04 | ₩96,692 | ₩98,730 | ₩96,210 | ₩98,301 | +1.66% | 16.5만 |
|---|
| 2025.11.03 | ₩97,577 | ₩98,851 | ₩95,526 | ₩97,698 | +0.12% | 22.2만 |
|---|
| 2025.10.31 | ₩95,861 | ₩98,596 | ₩95,150 | ₩98,100 | +2.34% | 21.3만 |
|---|
| 2025.10.30 | ₩96,853 | ₩98,891 | ₩95,472 | ₩95,928 | -0.96% | 11.5만 |
|---|
| 2025.10.29 | ₩99,106 | ₩99,776 | ₩95,928 | ₩97,108 | -2.02% | 13.9만 |
|---|
| 2025.10.28 | ₩99,173 | ₩100,112 | ₩97,095 | ₩99,253 | +0.08% | 9.5만 |
|---|
| 2025.10.27 | ₩100,192 | ₩101,050 | ₩98,382 | ₩99,307 | -0.88% | 10.6만 |
|---|
| 2025.10.24 | ₩99,548 | ₩100,205 | ₩99,200 | ₩99,750 | +0.20% | 10만 |
|---|
| 2025.10.23 | ₩98,690 | ₩99,884 | ₩98,650 | ₩98,677 | -0.01% | 8.9만 |
|---|
| 2025.10.22 | ₩99,253 | ₩100,219 | ₩97,926 | ₩98,824 | -0.43% | 10.7만 |
|---|
| 2025.10.21 | ₩97,349 | ₩100,433 | ₩97,349 | ₩99,696 | +2.41% | 13.8만 |
|---|
| 2025.10.20 | ₩96,330 | ₩98,208 | ₩96,330 | ₩97,819 | +1.55% | 11.8만 |
|---|
| 2025.10.17 | ₩95,767 | ₩96,880 | ₩94,869 | ₩95,713 | -0.06% | 11.6만 |
|---|
| 2025.10.16 | ₩98,261 | ₩98,891 | ₩95,646 | ₩95,727 | -2.58% | 21.2만 |
|---|
| 2025.10.15 | ₩98,221 | ₩99,763 | ₩97,510 | ₩98,328 | +0.11% | 11.9만 |
|---|
| 2025.10.14 | ₩92,991 | ₩98,422 | ₩92,991 | ₩97,483 | +4.83% | 17.6만 |
|---|
| 2025.10.13 | ₩93,957 | ₩95,593 | ₩93,930 | ₩94,346 | +0.41% | 18.9만 |
|---|
| 2025.10.10 | ₩96,947 | ₩97,188 | ₩92,857 | ₩93,353 | -3.71% | 14.7만 |
|---|