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 | ₩122,674 | ₩125,463 | ₩121,896 | ₩125,114 | +1.99% | 15.7만 |
| 2026.10.08 | ₩123,720 | ₩124,162 | ₩119,911 | ₩122,835 | -0.72% | 14.8만 |
| 2026.10.07 | ₩124,725 | ₩125,731 | ₩122,888 | ₩124,430 | -0.24% | 20.6만 |
| 2026.10.06 | ₩125,584 | ₩126,308 | ₩124,591 | ₩126,268 | +0.54% | 16.6만 |
| 2026.10.05 | ₩125,248 | ₩126,227 | ₩123,304 | ₩124,739 | -0.41% | 26.9만 |
| 2026.10.02 | ₩126,174 | ₩126,643 | ₩123,639 | ₩125,248 | -0.73% | 24.6만 |
| 2026.10.01 | ₩121,748 | ₩124,886 | ₩120,260 | ₩124,565 | +2.31% | 19.3만 |
| 2026.09.30 | ₩120,944 | ₩121,936 | ₩119,026 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,703 |
| -0.20% |
| 21.5만 |
| 2026.09.29 | ₩119,925 | ₩121,065 | ₩118,463 | ₩120,448 | +0.44% | 18.6만 |
|---|
| 2026.09.28 | ₩120,126 | ₩120,998 | ₩117,833 | ₩119,898 | -0.19% | 14.6만 |
|---|
| 2026.09.25 | ₩123,076 | ₩124,390 | ₩121,225 | ₩121,373 | -1.38% | 13.8만 |
|---|
| 2026.09.24 | ₩123,089 | ₩123,237 | ₩120,193 | ₩122,245 | -0.69% | 19.8만 |
|---|
| 2026.09.23 | ₩122,835 | ₩124,270 | ₩121,990 | ₩123,411 | +0.47% | 18.9만 |
|---|
| 2026.09.22 | ₩125,021 | ₩126,107 | ₩122,111 | ₩122,808 | -1.77% | 17.6만 |
|---|
| 2026.09.21 | ₩122,996 | ₩124,430 | ₩120,703 | ₩123,706 | +0.58% | 17.5만 |
|---|
| 2026.09.18 | ₩123,384 | ₩123,384 | ₩120,381 | ₩122,164 | -0.99% | 96만 |
|---|
| 2026.09.17 | ₩125,007 | ₩125,007 | ₩122,271 | ₩123,425 | -1.27% | 26.8만 |
|---|
| 2026.09.16 | ₩123,800 | ₩126,482 | ₩122,982 | ₩123,867 | +0.05% | 34.8만 |
|---|
| 2026.09.15 | ₩123,653 | ₩125,691 | ₩123,237 | ₩123,693 | +0.03% | 18.9만 |
|---|
| 2026.09.14 | ₩122,781 | ₩125,383 | ₩121,883 | ₩124,538 | +1.43% | 20.8만 |
|---|
| 2026.09.11 | ₩119,321 | ₩123,465 | ₩118,892 | ₩123,143 | +3.20% | 19.1만 |
|---|
| 2026.09.10 | ₩118,383 | ₩119,804 | ₩117,323 | ₩118,021 | -0.31% | 16.5만 |
|---|
| 2026.09.09 | ₩119,522 | ₩120,689 | ₩117,766 | ₩118,396 | -0.94% | 14.6만 |
|---|
| 2026.09.08 | ₩121,869 | ₩122,271 | ₩119,348 | ₩120,407 | -1.20% | 15.3만 |
|---|
| 2026.09.04 | ₩122,258 | ₩125,168 | ₩120,729 | ₩123,505 | +1.02% | 18.9만 |
|---|
| 2026.09.03 | ₩117,752 | ₩122,768 | ₩117,243 | ₩121,856 | +3.48% | 24.1만 |
|---|
| 2026.09.02 | ₩116,760 | ₩118,986 | ₩116,666 | ₩117,028 | +0.23% | 15.4만 |
|---|
| 2026.09.01 | ₩117,270 | ₩120,676 | ₩115,419 | ₩116,103 | -0.99% | 19.3만 |
|---|
| 2026.08.31 | ₩116,720 | ₩118,476 | ₩116,143 | ₩117,967 | +1.07% | 16.2만 |
|---|
| 2026.08.28 | ₩118,517 | ₩120,260 | ₩116,612 | ₩117,042 | -1.24% | 17.5만 |
|---|
| 2026.08.27 | ₩115,620 | ₩117,672 | ₩114,091 | ₩117,551 | +1.67% | 20.5만 |
|---|
| 2026.08.26 | ₩116,854 | ₩116,854 | ₩113,890 | ₩115,540 | -1.12% | 20.2만 |
|---|
| 2026.08.25 | ₩116,291 | ₩117,203 | ₩114,802 | ₩115,808 | -0.42% | 20.9만 |
|---|
| 2026.08.24 | ₩116,022 | ₩117,430 | ₩115,459 | ₩115,674 | -0.30% | 14.8만 |
|---|
| 2026.08.21 | ₩116,411 | ₩117,806 | ₩115,499 | ₩116,465 | +0.05% | 17.6만 |
|---|
| 2026.08.20 | ₩116,116 | ₩119,496 | ₩115,271 | ₩116,465 | +0.30% | 23만 |
|---|
| 2026.08.19 | ₩116,586 | ₩117,283 | ₩114,923 | ₩116,036 | -0.47% | 14.9만 |
|---|
| 2026.08.18 | ₩115,499 | ₩116,599 | ₩114,453 | ₩115,513 | +0.01% | 21만 |
|---|
| 2026.08.17 | ₩117,591 | ₩120,488 | ₩115,580 | ₩116,371 | -1.04% | 20.2만 |
|---|
| 2026.08.14 | ₩120,180 | ₩120,850 | ₩117,806 | ₩118,718 | -1.22% | 9.5만 |
|---|
| 2026.08.13 | ₩119,214 | ₩119,482 | ₩117,216 | ₩118,973 | -0.20% | 17.1만 |
|---|
| 2026.08.12 | ₩119,603 | ₩120,059 | ₩116,814 | ₩118,999 | -0.50% | 27.6만 |
|---|
| 2026.08.11 | ₩121,735 | ₩122,660 | ₩118,047 | ₩119,107 | -2.16% | 25.2만 |
|---|
| 2026.08.10 | ₩120,206 | ₩122,674 | ₩119,952 | ₩121,038 | +0.69% | 15만 |
|---|
| 2026.08.07 | ₩121,158 | ₩123,425 | ₩119,281 | ₩120,126 | -0.85% | 20.8만 |
|---|
| 2026.08.06 | ₩124,699 | ₩124,833 | ₩120,247 | ₩121,158 | -2.84% | 27.6만 |
|---|
| 2026.08.05 | ₩130,344 | ₩131,122 | ₩119,589 | ₩126,804 | -2.72% | 47.8만 |
|---|
| 2026.08.04 | ₩124,779 | ₩131,605 | ₩124,632 | ₩130,143 | +4.30% | 38.6만 |
|---|
| 2026.08.03 | ₩124,833 | ₩128,400 | ₩124,833 | ₩125,597 | +0.61% | 29.1만 |
|---|
| 2026.07.31 | ₩122,017 | ₩124,498 | ₩119,496 | ₩123,921 | +1.56% | 32.6만 |
|---|
| 2026.07.30 | ₩124,886 | ₩124,886 | ₩120,850 | ₩122,017 | -2.30% | 32.3만 |
|---|
| 2026.07.29 | ₩124,176 | ₩128,252 | ₩122,473 | ₩124,860 | +0.55% | 32.4만 |
|---|
| 2026.07.28 | ₩121,024 | ₩124,886 | ₩119,429 | ₩124,176 | +2.60% | 23.8만 |
|---|
| 2026.07.27 | ₩120,837 | ₩123,371 | ₩118,919 | ₩119,482 | -1.12% | 25.6만 |
|---|
| 2026.07.24 | ₩117,082 | ₩120,220 | ₩116,183 | ₩119,375 | +1.96% | 19만 |
|---|
| 2026.07.23 | ₩116,063 | ₩119,348 | ₩115,446 | ₩116,438 | +0.32% | 28.7만 |
|---|
| 2026.07.22 | ₩119,093 | ₩120,475 | ₩115,271 | ₩117,484 | -1.35% | 24.4만 |
|---|
| 2026.07.21 | ₩121,105 | ₩123,840 | ₩119,080 | ₩119,737 | -1.13% | 34만 |
|---|
| 2026.07.20 | ₩119,469 | ₩123,371 | ₩119,429 | ₩121,225 | +1.47% | 31만 |
|---|
| 2026.07.17 | ₩115,835 | ₩120,059 | ₩115,727 | ₩119,710 | +3.35% | 18만 |
|---|
| 2026.07.16 | ₩115,969 | ₩119,871 | ₩115,969 | ₩117,685 | +1.48% | 25.4만 |
|---|
| 2026.07.15 | ₩118,476 | ₩119,764 | ₩115,258 | ₩115,969 | -2.12% | 20.6만 |
|---|
| 2026.07.14 | ₩120,689 | ₩122,298 | ₩117,243 | ₩117,417 | -2.71% | 31만 |
|---|
| 2026.07.13 | ₩120,984 | ₩123,143 | ₩117,994 | ₩120,689 | -0.24% | 26.3만 |
|---|
| 2026.07.10 | ₩117,886 | ₩120,475 | ₩116,840 | ₩120,193 | +1.96% | 15.8만 |
|---|
| 2026.07.09 | ₩114,789 | ₩118,517 | ₩114,172 | ₩117,819 | +2.64% | 22.3만 |
|---|
| 2026.07.08 | ₩111,852 | ₩115,124 | ₩110,431 | ₩114,574 | +2.43% | 20.9만 |
|---|
| 2026.07.07 | ₩112,053 | ₩113,434 | ₩110,860 | ₩112,415 | +0.32% | 19.2만 |
|---|
| 2026.07.06 | ₩108,620 | ₩112,147 | ₩107,065 | ₩111,745 | +2.88% | 13.3만 |
|---|
| 2026.07.02 | ₩110,270 | ₩110,833 | ₩107,467 | ₩108,379 | -1.71% | 13.9만 |
|---|
| 2026.07.01 | ₩111,745 | ₩114,346 | ₩110,270 | ₩110,431 | -1.18% | 22.6만 |
|---|
| 2026.06.30 | ₩108,888 | ₩111,919 | ₩106,273 | ₩111,611 | +2.50% | 20만 |
|---|
| 2026.06.29 | ₩107,065 | ₩109,773 | ₩106,099 | ₩107,936 | +0.81% | 27.4만 |
|---|
| 2026.06.26 | ₩107,936 | ₩108,660 | ₩105,737 | ₩107,065 | -0.81% | 58.9만 |
|---|
| 2026.06.25 | ₩109,022 | ₩111,101 | ₩108,137 | ₩108,701 | -0.30% | 20만 |
|---|
| 2026.06.24 | ₩106,367 | ₩109,022 | ₩102,706 | ₩108,365 | +1.88% | 21.5만 |
|---|
| 2026.06.23 | ₩105,683 | ₩107,413 | ₩104,316 | ₩106,206 | +0.49% | 22.2만 |
|---|
| 2026.06.22 | ₩109,639 | ₩111,544 | ₩105,643 | ₩106,086 | -3.24% | 24.7만 |
|---|
| 2026.06.18 | ₩109,532 | ₩110,806 | ₩107,145 | ₩109,760 | +0.21% | 88.3만 |
|---|
| 2026.06.17 | ₩109,532 | ₩112,455 | ₩105,938 | ₩107,762 | -1.62% | 21.8만 |
|---|
| 2026.06.16 | ₩112,294 | ₩115,111 | ₩109,840 | ₩110,511 | -1.59% | 20.8만 |
|---|
| 2026.06.15 | ₩112,590 | ₩116,022 | ₩110,980 | ₩111,423 | -1.04% | 24.8만 |
|---|
| 2026.06.12 | ₩112,952 | ₩115,513 | ₩110,578 | ₩111,557 | -1.23% | 29.9만 |
|---|
| 2026.06.11 | ₩112,388 | ₩114,105 | ₩110,605 | ₩112,348 | -0.04% | 31.6만 |
|---|
| 2026.06.10 | ₩110,203 | ₩112,067 | ₩109,385 | ₩111,745 | +1.40% | 19.8만 |
|---|
| 2026.06.09 | ₩112,549 | ₩116,666 | ₩108,513 | ₩110,162 | -2.12% | 15만 |
|---|
| 2026.06.08 | ₩110,793 | ₩112,643 | ₩110,042 | ₩111,772 | +0.88% | 21.8만 |
|---|
| 2026.06.05 | ₩108,486 | ₩111,409 | ₩108,486 | ₩110,390 | +1.76% | 18.5만 |
|---|
| 2026.06.04 | ₩108,875 | ₩110,578 | ₩107,467 | ₩108,486 | -0.36% | 24.4만 |
|---|
| 2026.06.03 | ₩112,844 | ₩114,480 | ₩107,601 | ₩107,802 | -4.47% | 34.3만 |
|---|
| 2026.06.02 | ₩109,545 | ₩113,488 | ₩107,977 | ₩113,126 | +3.27% | 39.9만 |
|---|
| 2026.06.01 | ₩109,948 | ₩112,804 | ₩106,582 | ₩109,934 | -0.01% | 40.8만 |
|---|
| 2026.05.29 | ₩111,503 | ₩114,976 | ₩103,994 | ₩110,082 | -1.27% | 64.5만 |
|---|
| 2026.05.28 | ₩120,045 | ₩121,360 | ₩118,168 | ₩118,879 | -0.97% | 32만 |
|---|
| 2026.05.27 | ₩117,216 | ₩121,145 | ₩117,122 | ₩119,603 | +2.04% | 19.4만 |
|---|
| 2026.05.26 | ₩114,105 | ₩117,229 | ₩114,105 | ₩116,586 | +2.17% | 23.4만 |
|---|
| 2026.05.22 | ₩111,503 | ₩114,561 | ₩109,291 | ₩114,480 | +2.67% | 23.4만 |
|---|
| 2026.05.21 | ₩110,363 | ₩110,833 | ₩108,178 | ₩110,136 | -0.21% | 16.5만 |
|---|
| 2026.05.20 | ₩109,720 | ₩111,637 | ₩106,998 | ₩111,235 | +1.38% | 12.9만 |
|---|
| 2026.05.19 | ₩109,666 | ₩110,766 | ₩109,009 | ₩109,881 | +0.20% | 11.9만 |
|---|
| 2026.05.18 | ₩111,436 | ₩114,333 | ₩109,961 | ₩110,565 | -0.78% | 13.7만 |
|---|
| 2026.05.15 | ₩113,810 | ₩114,400 | ₩111,369 | ₩111,436 | -2.09% | 17.3만 |
|---|
| 2026.05.14 | ₩113,019 | ₩116,264 | ₩112,643 | ₩114,480 | +1.29% | 13만 |
|---|
| 2026.05.13 | ₩112,053 | ₩113,139 | ₩107,695 | ₩111,597 | -0.41% | 15.8만 |
|---|
| 2026.05.12 | ₩119,348 | ₩119,348 | ₩112,522 | ₩113,019 | -5.30% | 23.5만 |
|---|
| 2026.05.11 | ₩121,386 | ₩124,270 | ₩118,316 | ₩119,348 | -1.68% | 32.7만 |
|---|
| 2026.05.08 | ₩116,733 | ₩121,266 | ₩116,130 | ₩121,105 | +3.74% | 17.4만 |
|---|
| 2026.05.07 | ₩112,120 | ₩116,519 | ₩112,120 | ₩116,398 | +3.82% | 30만 |
|---|
| 2026.05.06 | ₩118,329 | ₩118,329 | ₩111,208 | ₩111,906 | -5.43% | 18.6만 |
|---|
| 2026.05.05 | ₩115,446 | ₩117,296 | ₩114,936 | ₩116,867 | +1.23% | 13.5만 |
|---|
| 2026.05.04 | ₩113,743 | ₩116,800 | ₩113,743 | ₩114,775 | +0.91% | 15.3만 |
|---|
| 2026.05.01 | ₩114,413 | ₩115,634 | ₩112,442 | ₩114,266 | -0.13% | 16.5만 |
|---|
| 2026.04.30 | ₩110,685 | ₩114,051 | ₩110,685 | ₩113,568 | +2.60% | 19만 |
|---|
| 2026.04.29 | ₩111,651 | ₩112,388 | ₩110,538 | ₩111,624 | -0.02% | 12.5만 |
|---|
| 2026.04.28 | ₩113,823 | ₩113,823 | ₩109,653 | ₩112,201 | -1.43% | 20만 |
|---|
| 2026.04.27 | ₩113,743 | ₩115,969 | ₩112,885 | ₩113,113 | -0.55% | 14.9만 |
|---|
| 2026.04.24 | ₩113,153 | ₩114,333 | ₩112,093 | ₩113,743 | +0.52% | 17.5만 |
|---|
| 2026.04.23 | ₩114,467 | ₩115,164 | ₩112,388 | ₩113,796 | -0.59% | 22만 |
|---|
| 2026.04.22 | ₩116,344 | ₩117,994 | ₩114,494 | ₩115,057 | -1.11% | 12.6만 |
|---|
| 2026.04.21 | ₩114,775 | ₩116,760 | ₩114,775 | ₩116,036 | +1.10% | 14.8만 |
|---|
| 2026.04.20 | ₩113,944 | ₩115,647 | ₩112,724 | ₩115,044 | +0.97% | 16.8만 |
|---|
| 2026.04.17 | ₩111,919 | ₩114,816 | ₩111,369 | ₩114,212 | +2.05% | 17.9만 |
|---|
| 2026.04.16 | ₩107,802 | ₩110,511 | ₩107,105 | ₩110,377 | +2.39% | 16.7만 |
|---|
| 2026.04.15 | ₩111,074 | ₩111,651 | ₩107,909 | ₩108,339 | -2.46% | 12.4만 |
|---|
| 2026.04.14 | ₩112,831 | ₩113,582 | ₩110,565 | ₩111,316 | -1.34% | 15.2만 |
|---|
| 2026.04.13 | ₩109,063 | ₩113,354 | ₩108,942 | ₩113,005 | +3.61% | 15.6만 |
|---|
| 2026.04.10 | ₩109,760 | ₩110,806 | ₩108,044 | ₩109,143 | -0.56% | 11.9만 |
|---|
| 2026.04.09 | ₩108,070 | ₩110,122 | ₩105,603 | ₩109,760 | +1.56% | 22.7만 |
|---|
| 2026.04.08 | ₩109,921 | ₩112,348 | ₩108,620 | ₩108,982 | -0.85% | 15.7만 |
|---|
| 2026.04.07 | ₩103,967 | ₩107,266 | ₩103,431 | ₩106,568 | +2.50% | 16.3만 |
|---|
| 2026.04.06 | ₩103,283 | ₩104,490 | ₩102,076 | ₩103,967 | +0.66% | 11.8만 |
|---|
| 2026.04.02 | ₩100,762 | ₩103,699 | ₩100,293 | ₩103,538 | +2.75% | 11.6만 |
|---|
| 2026.04.01 | ₩101,218 | ₩103,779 | ₩101,218 | ₩102,103 | +0.87% | 18.6만 |
|---|
| 2026.03.31 | ₩100,360 | ₩103,270 | ₩98,388 | ₩100,909 | +0.55% | 25.6만 |
|---|
| 2026.03.30 | ₩101,003 | ₩102,465 | ₩98,335 | ₩98,724 | -2.26% | 22.3만 |
|---|
| 2026.03.27 | ₩102,304 | ₩104,316 | ₩100,293 | ₩100,387 | -1.87% | 18.5만 |
|---|
| 2026.03.26 | ₩101,097 | ₩104,275 | ₩101,097 | ₩103,176 | +2.06% | 14만 |
|---|
| 2026.03.25 | ₩103,565 | ₩104,798 | ₩101,969 | ₩102,170 | -1.35% | 15.5만 |
|---|
| 2026.03.24 | ₩100,789 | ₩104,168 | ₩100,655 | ₩102,961 | +2.16% | 19.1만 |
|---|
| 2026.03.23 | ₩101,687 | ₩104,758 | ₩101,607 | ₩101,942 | +0.25% | 19.5만 |
|---|
| 2026.03.20 | ₩100,829 | ₩102,478 | ₩98,013 | ₩99,837 | -0.98% | 85.3만 |
|---|
| 2026.03.19 | ₩99,636 | ₩102,130 | ₩98,710 | ₩100,829 | +1.20% | 20.7만 |
|---|
| 2026.03.18 | ₩101,070 | ₩102,103 | ₩99,367 | ₩100,159 | -0.90% | 25.6만 |
|---|
| 2026.03.17 | ₩102,613 | ₩103,967 | ₩100,588 | ₩101,325 | -1.25% | 22.3만 |
|---|
| 2026.03.16 | ₩103,176 | ₩104,852 | ₩102,505 | ₩102,733 | -0.43% | 15.2만 |
|---|
| 2026.03.13 | ₩102,961 | ₩104,155 | ₩100,159 | ₩101,486 | -1.43% | 17만 |
|---|
| 2026.03.12 | ₩100,373 | ₩102,438 | ₩99,287 | ₩102,170 | +1.79% | 16.5만 |
|---|
| 2026.03.11 | ₩102,666 | ₩103,886 | ₩100,440 | ₩102,224 | -0.43% | 15.4만 |
|---|
| 2026.03.10 | ₩103,270 | ₩105,737 | ₩102,398 | ₩103,417 | +0.14% | 14.5만 |
|---|
| 2026.03.09 | ₩102,693 | ₩104,664 | ₩99,971 | ₩104,289 | +1.55% | 13.8만 |
|---|
| 2026.03.06 | ₩104,959 | ₩105,952 | ₩103,578 | ₩104,597 | -0.34% | 10.1만 |
|---|
| 2026.03.05 | ₩106,850 | ₩109,559 | ₩106,488 | ₩107,856 | +0.94% | 10.6만 |
|---|
| 2026.03.04 | ₩107,145 | ₩109,586 | ₩106,166 | ₩108,044 | +0.84% | 9.5만 |
|---|
| 2026.03.03 | ₩104,316 | ₩107,454 | ₩102,706 | ₩107,051 | +2.62% | 12.6만 |
|---|
| 2026.03.02 | ₩107,360 | ₩108,124 | ₩105,911 | ₩106,542 | -0.76% | 16.7만 |
|---|
| 2026.02.27 | ₩104,235 | ₩108,298 | ₩103,095 | ₩108,164 | +3.77% | 21.3만 |
|---|
| 2026.02.26 | ₩105,227 | ₩107,266 | ₩105,160 | ₩106,676 | +1.38% | 14.1만 |
|---|
| 2026.02.25 | ₩104,705 | ₩105,000 | ₩102,666 | ₩104,423 | -0.27% | 14.2만 |
|---|
| 2026.02.24 | ₩106,032 | ₩108,030 | ₩103,605 | ₩104,249 | -1.68% | 22.1만 |
|---|
| 2026.02.23 | ₩109,975 | ₩109,975 | ₩105,174 | ₩105,643 | -3.94% | 15.1만 |
|---|
| 2026.02.20 | ₩110,028 | ₩111,946 | ₩108,312 | ₩109,894 | -0.12% | 17.7만 |
|---|
| 2026.02.19 | ₩111,490 | ₩112,388 | ₩109,505 | ₩110,980 | -0.46% | 16.8만 |
|---|
| 2026.02.18 | ₩110,363 | ₩112,992 | ₩109,680 | ₩112,254 | +1.71% | 19.8만 |
|---|
| 2026.02.17 | ₩112,509 | ₩112,737 | ₩110,283 | ₩110,511 | -1.78% | 10.2만 |
|---|
| 2026.02.13 | ₩110,417 | ₩113,931 | ₩108,204 | ₩112,482 | +1.87% | 18.8만 |
|---|
| 2026.02.12 | ₩113,180 | ₩113,247 | ₩108,365 | ₩110,082 | -2.74% | 23.3만 |
|---|
| 2026.02.11 | ₩116,572 | ₩117,913 | ₩111,088 | ₩112,522 | -3.47% | 15.6만 |
|---|
| 2026.02.10 | ₩117,739 | ₩120,689 | ₩115,459 | ₩115,794 | -1.65% | 19.2만 |
|---|
| 2026.02.09 | ₩117,417 | ₩120,810 | ₩114,802 | ₩117,149 | -0.23% | 22.6만 |
|---|
| 2026.02.06 | ₩114,802 | ₩121,212 | ₩114,802 | ₩116,425 | +1.41% | 29.4만 |
|---|
| 2026.02.05 | ₩114,386 | ₩121,735 | ₩111,168 | ₩113,528 | -0.75% | 32.7만 |
|---|
| 2026.02.04 | ₩114,708 | ₩117,430 | ₩113,649 | ₩115,446 | +0.64% | 19.5만 |
|---|
| 2026.02.03 | ₩116,478 | ₩117,551 | ₩112,911 | ₩113,998 | -2.13% | 12.7만 |
|---|
| 2026.02.02 | ₩114,601 | ₩119,536 | ₩114,118 | ₩116,733 | +1.86% | 18.1만 |
|---|
| 2026.01.30 | ₩112,804 | ₩115,701 | ₩111,986 | ₩115,070 | +2.01% | 19.8만 |
|---|
| 2026.01.29 | ₩113,354 | ₩115,379 | ₩111,476 | ₩113,729 | +0.33% | 22만 |
|---|
| 2026.01.28 | ₩114,641 | ₩116,344 | ₩112,710 | ₩112,844 | -1.57% | 15.3만 |
|---|
| 2026.01.27 | ₩116,988 | ₩118,651 | ₩113,568 | ₩114,024 | -2.53% | 10.9만 |
|---|
| 2026.01.26 | ₩116,465 | ₩117,833 | ₩114,266 | ₩117,135 | +0.58% | 17.6만 |
|---|
| 2026.01.23 | ₩118,812 | ₩119,107 | ₩116,385 | ₩116,948 | -1.57% | 9.1만 |
|---|
| 2026.01.22 | ₩119,871 | ₩120,689 | ₩118,181 | ₩119,482 | -0.32% | 13.7만 |
|---|
| 2026.01.21 | ₩116,291 | ₩119,362 | ₩114,547 | ₩119,214 | +2.51% | 15.1만 |
|---|
| 2026.01.20 | ₩116,331 | ₩116,599 | ₩114,480 | ₩115,137 | -1.03% | 11.9만 |
|---|
| 2026.01.16 | ₩118,436 | ₩119,080 | ₩116,545 | ₩117,498 | -0.79% | 10.5만 |
|---|
| 2026.01.15 | ₩116,908 | ₩119,683 | ₩116,908 | ₩119,013 | +1.80% | 12.6만 |
|---|
| 2026.01.14 | ₩118,597 | ₩119,589 | ₩116,116 | ₩116,331 | -1.91% | 10.6만 |
|---|
| 2026.01.13 | ₩118,651 | ₩121,172 | ₩117,524 | ₩119,120 | +0.40% | 9.4만 |
|---|
| 2026.01.12 | ₩113,823 | ₩118,906 | ₩113,139 | ₩118,758 | +4.34% | 13.6만 |
|---|
| 2026.01.09 | ₩115,111 | ₩117,323 | ₩112,710 | ₩114,507 | -0.52% | 19.3만 |
|---|
| 2026.01.08 | ₩115,271 | ₩117,337 | ₩114,614 | ₩115,178 | -0.08% | 14.5만 |
|---|
| 2026.01.07 | ₩117,860 | ₩118,812 | ₩113,743 | ₩115,741 | -1.80% | 12.5만 |
|---|
| 2026.01.06 | ₩115,057 | ₩117,819 | ₩113,863 | ₩117,511 | +2.13% | 11만 |
|---|
| 2026.01.05 | ₩115,875 | ₩117,444 | ₩114,614 | ₩115,996 | +0.10% | 12.9만 |
|---|
| 2026.01.02 | ₩117,672 | ₩119,227 | ₩115,352 | ₩116,183 | -1.26% | 8.4만 |
|---|
| 2025.12.31 | ₩119,013 | ₩119,402 | ₩116,881 | ₩117,605 | -1.18% | 8.2만 |
|---|
| 2025.12.30 | ₩119,697 | ₩119,710 | ₩118,262 | ₩118,812 | -0.74% | 8.5만 |
|---|
| 2025.12.29 | ₩120,689 | ₩120,689 | ₩119,348 | ₩120,086 | -0.50% | 8.7만 |
|---|
| 2025.12.26 | ₩120,475 | ₩120,823 | ₩119,120 | ₩120,729 | +0.21% | 7.8만 |
|---|
| 2025.12.24 | ₩120,032 | ₩120,689 | ₩118,557 | ₩120,166 | +0.11% | 7.6만 |
|---|
| 2025.12.23 | ₩118,356 | ₩120,434 | ₩117,498 | ₩119,630 | +1.08% | 12.5만 |
|---|
| 2025.12.22 | ₩120,649 | ₩122,580 | ₩118,342 | ₩118,704 | -1.61% | 17.2만 |
|---|
| 2025.12.19 | ₩118,758 | ₩120,300 | ₩118,718 | ₩120,059 | +1.10% | 57.1만 |
|---|
| 2025.12.18 | ₩120,783 | ₩120,971 | ₩117,913 | ₩119,388 | -1.15% | 17.8만 |
|---|
| 2025.12.17 | ₩123,948 | ₩124,377 | ₩118,316 | ₩119,522 | -3.57% | 22.8만 |
|---|
| 2025.12.16 | ₩123,840 | ₩124,739 | ₩121,748 | ₩124,055 | +0.17% | 25.7만 |
|---|
| 2025.12.15 | ₩123,519 | ₩124,578 | ₩122,352 | ₩123,452 | -0.05% | 25.7만 |
|---|
| 2025.12.12 | ₩124,712 | ₩125,396 | ₩122,701 | ₩123,036 | -1.34% | 11.5만 |
|---|
| 2025.12.11 | ₩123,398 | ₩126,026 | ₩122,566 | ₩124,819 | +1.15% | 17.2만 |
|---|
| 2025.12.10 | ₩120,099 | ₩124,149 | ₩118,999 | ₩123,398 | +2.75% | 35.7만 |
|---|
| 2025.12.09 | ₩119,871 | ₩122,566 | ₩118,664 | ₩120,180 | +0.26% | 25.3만 |
|---|
| 2025.12.08 | ₩121,561 | ₩121,601 | ₩119,026 | ₩119,724 | -1.51% | 19.7만 |
|---|
| 2025.12.05 | ₩120,770 | ₩121,695 | ₩118,704 | ₩120,407 | -0.30% | 14.4만 |
|---|
| 2025.12.04 | ₩117,672 | ₩121,225 | ₩116,465 | ₩120,957 | +2.79% | 16.3만 |
|---|
| 2025.12.03 | ₩116,291 | ₩117,846 | ₩115,352 | ₩117,645 | +1.16% | 21.2만 |
|---|
| 2025.12.02 | ₩117,846 | ₩118,731 | ₩115,365 | ₩116,116 | -1.47% | 17.7만 |
|---|
| 2025.12.01 | ₩119,670 | ₩121,145 | ₩116,344 | ₩117,565 | -1.76% | 20만 |
|---|
| 2025.11.28 | ₩121,333 | ₩121,333 | ₩118,771 | ₩120,153 | -0.97% | 8.4만 |
|---|
| 2025.11.26 | ₩121,507 | ₩123,438 | ₩119,750 | ₩120,676 | -0.68% | 58.9만 |
|---|
| 2025.11.25 | ₩122,620 | ₩124,122 | ₩119,911 | ₩121,588 | -0.84% | 40만 |
|---|
| 2025.11.24 | ₩122,754 | ₩125,208 | ₩120,703 | ₩121,896 | -0.70% | 17.6만 |
|---|
| 2025.11.21 | ₩117,806 | ₩122,714 | ₩117,618 | ₩122,714 | +4.17% | 17.7만 |
|---|
| 2025.11.20 | ₩121,936 | ₩123,250 | ₩116,934 | ₩117,551 | -3.60% | 19.4만 |
|---|
| 2025.11.19 | ₩118,021 | ₩120,662 | ₩118,021 | ₩119,764 | +1.48% | 12.4만 |
|---|
| 2025.11.18 | ₩116,894 | ₩119,388 | ₩116,411 | ₩118,342 | +1.24% | 15.3만 |
|---|
| 2025.11.17 | ₩121,239 | ₩122,526 | ₩117,001 | ₩117,337 | -3.22% | 26.5만 |
|---|
| 2025.11.14 | ₩117,793 | ₩121,896 | ₩117,417 | ₩120,984 | +2.71% | 19.8만 |
|---|
| 2025.11.13 | ₩122,124 | ₩122,204 | ₩120,501 | ₩121,400 | -0.59% | 16.4만 |
|---|
| 2025.11.12 | ₩120,314 | ₩124,256 | ₩118,731 | ₩122,768 | +2.04% | 17.4만 |
|---|
| 2025.11.11 | ₩118,262 | ₩121,132 | ₩117,551 | ₩120,394 | +1.80% | 19만 |
|---|
| 2025.11.10 | ₩115,446 | ₩120,703 | ₩114,708 | ₩118,342 | +2.51% | 32.1만 |
|---|
| 2025.11.07 | ₩100,065 | ₩114,185 | ₩100,065 | ₩113,823 | +13.75% | 39.3만 |
|---|
| 2025.11.06 | ₩98,791 | ₩99,448 | ₩97,798 | ₩98,388 | -0.41% | 18.3만 |
|---|
| 2025.11.05 | ₩97,825 | ₩100,078 | ₩97,825 | ₩99,327 | +1.54% | 15.9만 |
|---|
| 2025.11.04 | ₩96,699 | ₩98,737 | ₩96,216 | ₩98,308 | +1.66% | 16.5만 |
|---|
| 2025.11.03 | ₩97,584 | ₩98,858 | ₩95,532 | ₩97,705 | +0.12% | 22.2만 |
|---|
| 2025.10.31 | ₩95,867 | ₩98,603 | ₩95,157 | ₩98,107 | +2.34% | 21.3만 |
|---|
| 2025.10.30 | ₩96,860 | ₩98,898 | ₩95,478 | ₩95,934 | -0.96% | 11.5만 |
|---|
| 2025.10.29 | ₩99,113 | ₩99,783 | ₩95,934 | ₩97,114 | -2.02% | 13.9만 |
|---|
| 2025.10.28 | ₩99,180 | ₩100,118 | ₩97,101 | ₩99,260 | +0.08% | 9.5만 |
|---|
| 2025.10.27 | ₩100,199 | ₩101,057 | ₩98,388 | ₩99,314 | -0.88% | 10.6만 |
|---|
| 2025.10.24 | ₩99,555 | ₩100,212 | ₩99,206 | ₩99,756 | +0.20% | 10만 |
|---|
| 2025.10.23 | ₩98,697 | ₩99,890 | ₩98,657 | ₩98,683 | -0.01% | 8.9만 |
|---|
| 2025.10.22 | ₩99,260 | ₩100,226 | ₩97,932 | ₩98,831 | -0.43% | 10.7만 |
|---|
| 2025.10.21 | ₩97,356 | ₩100,440 | ₩97,356 | ₩99,703 | +2.41% | 13.8만 |
|---|
| 2025.10.20 | ₩96,337 | ₩98,214 | ₩96,337 | ₩97,825 | +1.55% | 11.8만 |
|---|
| 2025.10.17 | ₩95,774 | ₩96,887 | ₩94,875 | ₩95,720 | -0.06% | 11.6만 |
|---|
| 2025.10.16 | ₩98,268 | ₩98,898 | ₩95,653 | ₩95,733 | -2.58% | 21.2만 |
|---|
| 2025.10.15 | ₩98,228 | ₩99,770 | ₩97,517 | ₩98,335 | +0.11% | 11.9만 |
|---|
| 2025.10.14 | ₩92,998 | ₩98,429 | ₩92,998 | ₩97,490 | +4.83% | 17.6만 |
|---|
| 2025.10.13 | ₩93,963 | ₩95,599 | ₩93,936 | ₩94,352 | +0.41% | 18.9만 |
|---|
| 2025.10.10 | ₩96,954 | ₩97,195 | ₩92,864 | ₩93,360 | -3.71% | 14.7만 |
|---|