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 | ₩122,585 | ₩125,372 | ₩121,808 | ₩125,024 | +1.99% | 15.7만 |
| 2026.10.08 | ₩123,630 | ₩124,072 | ₩119,825 | ₩122,746 | -0.72% | 14.8만 |
| 2026.10.07 | ₩124,635 | ₩125,640 | ₩122,799 | ₩124,340 | -0.24% | 20.6만 |
| 2026.10.06 | ₩125,493 | ₩126,216 | ₩124,501 | ₩126,176 | +0.54% | 16.6만 |
| 2026.10.05 | ₩125,158 | ₩126,136 | ₩123,215 | ₩124,649 | -0.41% | 26.9만 |
| 2026.10.02 | ₩126,082 | ₩126,551 | ₩123,550 | ₩125,158 | -0.73% | 24.6만 |
| 2026.10.01 | ₩121,660 | ₩124,796 | ₩120,173 | ₩124,474 | +2.31% | 19.3만 |
| 2026.09.30 | ₩120,856 | ₩121,848 | ₩118,940 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,615 |
| -0.20% |
| 21.5만 |
| 2026.09.29 | ₩119,838 | ₩120,977 | ₩118,377 | ₩120,361 | +0.44% | 18.6만 |
|---|
| 2026.09.28 | ₩120,039 | ₩120,910 | ₩117,748 | ₩119,811 | -0.19% | 14.6만 |
|---|
| 2026.09.25 | ₩122,987 | ₩124,300 | ₩121,138 | ₩121,285 | -1.38% | 13.8만 |
|---|
| 2026.09.24 | ₩123,000 | ₩123,148 | ₩120,106 | ₩122,156 | -0.69% | 19.8만 |
|---|
| 2026.09.23 | ₩122,746 | ₩124,180 | ₩121,902 | ₩123,322 | +0.47% | 18.9만 |
|---|
| 2026.09.22 | ₩124,930 | ₩126,015 | ₩122,022 | ₩122,719 | -1.77% | 17.6만 |
|---|
| 2026.09.21 | ₩122,907 | ₩124,340 | ₩120,615 | ₩123,617 | +0.58% | 17.5만 |
|---|
| 2026.09.18 | ₩123,295 | ₩123,295 | ₩120,294 | ₩122,076 | -0.99% | 96만 |
|---|
| 2026.09.17 | ₩124,917 | ₩124,917 | ₩122,183 | ₩123,335 | -1.27% | 26.8만 |
|---|
| 2026.09.16 | ₩123,711 | ₩126,391 | ₩122,893 | ₩123,778 | +0.05% | 34.8만 |
|---|
| 2026.09.15 | ₩123,563 | ₩125,600 | ₩123,148 | ₩123,603 | +0.03% | 18.9만 |
|---|
| 2026.09.14 | ₩122,692 | ₩125,292 | ₩121,794 | ₩124,448 | +1.43% | 20.8만 |
|---|
| 2026.09.11 | ₩119,235 | ₩123,376 | ₩118,806 | ₩123,054 | +3.20% | 19.1만 |
|---|
| 2026.09.10 | ₩118,297 | ₩119,717 | ₩117,238 | ₩117,935 | -0.31% | 16.5만 |
|---|
| 2026.09.09 | ₩119,436 | ₩120,602 | ₩117,681 | ₩118,310 | -0.94% | 14.6만 |
|---|
| 2026.09.08 | ₩121,781 | ₩122,183 | ₩119,262 | ₩120,320 | -1.20% | 15.3만 |
|---|
| 2026.09.04 | ₩122,170 | ₩125,077 | ₩120,642 | ₩123,416 | +1.02% | 18.9만 |
|---|
| 2026.09.03 | ₩117,667 | ₩122,679 | ₩117,158 | ₩121,768 | +3.48% | 24.1만 |
|---|
| 2026.09.02 | ₩116,676 | ₩118,900 | ₩116,582 | ₩116,944 | +0.23% | 15.4만 |
|---|
| 2026.09.01 | ₩117,185 | ₩120,588 | ₩115,336 | ₩116,019 | -0.99% | 19.3만 |
|---|
| 2026.08.31 | ₩116,635 | ₩118,391 | ₩116,059 | ₩117,882 | +1.07% | 16.2만 |
|---|
| 2026.08.28 | ₩118,431 | ₩120,173 | ₩116,528 | ₩116,957 | -1.24% | 17.5만 |
|---|
| 2026.08.27 | ₩115,537 | ₩117,587 | ₩114,009 | ₩117,466 | +1.67% | 20.5만 |
|---|
| 2026.08.26 | ₩116,769 | ₩116,769 | ₩113,808 | ₩115,456 | -1.12% | 20.2만 |
|---|
| 2026.08.25 | ₩116,207 | ₩117,118 | ₩114,719 | ₩115,724 | -0.42% | 20.9만 |
|---|
| 2026.08.24 | ₩115,939 | ₩117,346 | ₩115,376 | ₩115,590 | -0.30% | 14.8만 |
|---|
| 2026.08.21 | ₩116,327 | ₩117,721 | ₩115,416 | ₩116,381 | +0.05% | 17.6만 |
|---|
| 2026.08.20 | ₩116,032 | ₩119,409 | ₩115,188 | ₩116,381 | +0.30% | 23만 |
|---|
| 2026.08.19 | ₩116,501 | ₩117,198 | ₩114,840 | ₩115,952 | -0.47% | 14.9만 |
|---|
| 2026.08.18 | ₩115,416 | ₩116,515 | ₩114,371 | ₩115,429 | +0.01% | 21만 |
|---|
| 2026.08.17 | ₩117,506 | ₩120,401 | ₩115,496 | ₩116,287 | -1.04% | 20.2만 |
|---|
| 2026.08.14 | ₩120,093 | ₩120,763 | ₩117,721 | ₩118,632 | -1.22% | 9.5만 |
|---|
| 2026.08.13 | ₩119,128 | ₩119,396 | ₩117,131 | ₩118,887 | -0.20% | 17.1만 |
|---|
| 2026.08.12 | ₩119,516 | ₩119,972 | ₩116,729 | ₩118,913 | -0.50% | 27.6만 |
|---|
| 2026.08.11 | ₩121,647 | ₩122,572 | ₩117,962 | ₩119,021 | -2.16% | 25.2만 |
|---|
| 2026.08.10 | ₩120,119 | ₩122,585 | ₩119,865 | ₩120,950 | +0.69% | 15만 |
|---|
| 2026.08.07 | ₩121,071 | ₩123,335 | ₩119,195 | ₩120,039 | -0.85% | 20.8만 |
|---|
| 2026.08.06 | ₩124,608 | ₩124,742 | ₩120,160 | ₩121,071 | -2.84% | 27.6만 |
|---|
| 2026.08.05 | ₩130,250 | ₩131,027 | ₩119,503 | ₩126,712 | -2.72% | 47.8만 |
|---|
| 2026.08.04 | ₩124,689 | ₩131,510 | ₩124,541 | ₩130,049 | +4.30% | 38.6만 |
|---|
| 2026.08.03 | ₩124,742 | ₩128,307 | ₩124,742 | ₩125,506 | +0.61% | 29.1만 |
|---|
| 2026.07.31 | ₩121,928 | ₩124,407 | ₩119,409 | ₩123,831 | +1.56% | 32.6만 |
|---|
| 2026.07.30 | ₩124,796 | ₩124,796 | ₩120,763 | ₩121,928 | -2.30% | 32.3만 |
|---|
| 2026.07.29 | ₩124,086 | ₩128,160 | ₩122,384 | ₩124,769 | +0.55% | 32.4만 |
|---|
| 2026.07.28 | ₩120,937 | ₩124,796 | ₩119,342 | ₩124,086 | +2.60% | 23.8만 |
|---|
| 2026.07.27 | ₩120,749 | ₩123,282 | ₩118,833 | ₩119,396 | -1.12% | 25.6만 |
|---|
| 2026.07.24 | ₩116,997 | ₩120,133 | ₩116,099 | ₩119,289 | +1.96% | 19만 |
|---|
| 2026.07.23 | ₩115,979 | ₩119,262 | ₩115,362 | ₩116,354 | +0.32% | 28.7만 |
|---|
| 2026.07.22 | ₩119,007 | ₩120,387 | ₩115,188 | ₩117,399 | -1.35% | 24.4만 |
|---|
| 2026.07.21 | ₩121,017 | ₩123,751 | ₩118,994 | ₩119,650 | -1.13% | 34만 |
|---|
| 2026.07.20 | ₩119,382 | ₩123,282 | ₩119,342 | ₩121,138 | +1.47% | 31만 |
|---|
| 2026.07.17 | ₩115,751 | ₩119,972 | ₩115,644 | ₩119,624 | +3.35% | 18만 |
|---|
| 2026.07.16 | ₩115,885 | ₩119,784 | ₩115,885 | ₩117,600 | +1.48% | 25.4만 |
|---|
| 2026.07.15 | ₩118,391 | ₩119,677 | ₩115,175 | ₩115,885 | -2.12% | 20.6만 |
|---|
| 2026.07.14 | ₩120,602 | ₩122,210 | ₩117,158 | ₩117,332 | -2.71% | 31만 |
|---|
| 2026.07.13 | ₩120,897 | ₩123,054 | ₩117,908 | ₩120,602 | -0.24% | 26.3만 |
|---|
| 2026.07.10 | ₩117,801 | ₩120,387 | ₩116,756 | ₩120,106 | +1.96% | 15.8만 |
|---|
| 2026.07.09 | ₩114,706 | ₩118,431 | ₩114,089 | ₩117,734 | +2.64% | 22.3만 |
|---|
| 2026.07.08 | ₩111,771 | ₩115,041 | ₩110,351 | ₩114,491 | +2.43% | 20.9만 |
|---|
| 2026.07.07 | ₩111,972 | ₩113,352 | ₩110,779 | ₩112,334 | +0.32% | 19.2만 |
|---|
| 2026.07.06 | ₩108,542 | ₩112,066 | ₩106,987 | ₩111,664 | +2.88% | 13.3만 |
|---|
| 2026.07.02 | ₩110,190 | ₩110,753 | ₩107,389 | ₩108,300 | -1.71% | 13.9만 |
|---|
| 2026.07.01 | ₩111,664 | ₩114,264 | ₩110,190 | ₩110,351 | -1.18% | 22.6만 |
|---|
| 2026.06.30 | ₩108,810 | ₩111,838 | ₩106,197 | ₩111,530 | +2.50% | 20만 |
|---|
| 2026.06.29 | ₩106,987 | ₩109,694 | ₩106,022 | ₩107,858 | +0.81% | 27.4만 |
|---|
| 2026.06.26 | ₩107,858 | ₩108,582 | ₩105,661 | ₩106,987 | -0.81% | 58.9만 |
|---|
| 2026.06.25 | ₩108,944 | ₩111,021 | ₩108,059 | ₩108,622 | -0.30% | 20만 |
|---|
| 2026.06.24 | ₩106,290 | ₩108,944 | ₩102,632 | ₩108,287 | +1.88% | 21.5만 |
|---|
| 2026.06.23 | ₩105,607 | ₩107,336 | ₩104,240 | ₩106,130 | +0.49% | 22.2만 |
|---|
| 2026.06.22 | ₩109,560 | ₩111,463 | ₩105,567 | ₩106,009 | -3.24% | 24.7만 |
|---|
| 2026.06.18 | ₩109,453 | ₩110,726 | ₩107,068 | ₩109,681 | +0.21% | 88.3만 |
|---|
| 2026.06.17 | ₩109,453 | ₩112,374 | ₩105,862 | ₩107,684 | -1.62% | 21.8만 |
|---|
| 2026.06.16 | ₩112,213 | ₩115,027 | ₩109,761 | ₩110,431 | -1.59% | 20.8만 |
|---|
| 2026.06.15 | ₩112,508 | ₩115,939 | ₩110,900 | ₩111,342 | -1.04% | 24.8만 |
|---|
| 2026.06.12 | ₩112,870 | ₩115,429 | ₩110,498 | ₩111,476 | -1.23% | 29.9만 |
|---|
| 2026.06.11 | ₩112,307 | ₩114,022 | ₩110,525 | ₩112,267 | -0.04% | 31.6만 |
|---|
| 2026.06.10 | ₩110,123 | ₩111,985 | ₩109,305 | ₩111,664 | +1.40% | 19.8만 |
|---|
| 2026.06.09 | ₩112,468 | ₩116,582 | ₩108,434 | ₩110,083 | -2.12% | 15만 |
|---|
| 2026.06.08 | ₩110,712 | ₩112,562 | ₩109,962 | ₩111,691 | +0.88% | 21.8만 |
|---|
| 2026.06.05 | ₩108,408 | ₩111,329 | ₩108,408 | ₩110,310 | +1.76% | 18.5만 |
|---|
| 2026.06.04 | ₩108,796 | ₩110,498 | ₩107,389 | ₩108,408 | -0.36% | 24.4만 |
|---|
| 2026.06.03 | ₩112,763 | ₩114,398 | ₩107,523 | ₩107,724 | -4.47% | 34.3만 |
|---|
| 2026.06.02 | ₩109,466 | ₩113,406 | ₩107,898 | ₩113,044 | +3.27% | 39.9만 |
|---|
| 2026.06.01 | ₩109,868 | ₩112,722 | ₩106,505 | ₩109,855 | -0.01% | 40.8만 |
|---|
| 2026.05.29 | ₩111,423 | ₩114,893 | ₩103,919 | ₩110,002 | -1.27% | 64.5만 |
|---|
| 2026.05.28 | ₩119,959 | ₩121,272 | ₩118,083 | ₩118,793 | -0.97% | 32만 |
|---|
| 2026.05.27 | ₩117,131 | ₩121,057 | ₩117,037 | ₩119,516 | +2.04% | 19.4만 |
|---|
| 2026.05.26 | ₩114,022 | ₩117,145 | ₩114,022 | ₩116,501 | +2.17% | 23.4만 |
|---|
| 2026.05.22 | ₩111,423 | ₩114,478 | ₩109,212 | ₩114,398 | +2.67% | 23.4만 |
|---|
| 2026.05.21 | ₩110,284 | ₩110,753 | ₩108,099 | ₩110,056 | -0.21% | 16.5만 |
|---|
| 2026.05.20 | ₩109,640 | ₩111,557 | ₩106,920 | ₩111,155 | +1.38% | 12.9만 |
|---|
| 2026.05.19 | ₩109,587 | ₩110,686 | ₩108,930 | ₩109,801 | +0.20% | 11.9만 |
|---|
| 2026.05.18 | ₩111,356 | ₩114,250 | ₩109,882 | ₩110,485 | -0.78% | 13.7만 |
|---|
| 2026.05.15 | ₩113,728 | ₩114,317 | ₩111,289 | ₩111,356 | -2.09% | 17.3만 |
|---|
| 2026.05.14 | ₩112,937 | ₩116,180 | ₩112,562 | ₩114,398 | +1.29% | 13만 |
|---|
| 2026.05.13 | ₩111,972 | ₩113,057 | ₩107,617 | ₩111,516 | -0.41% | 15.8만 |
|---|
| 2026.05.12 | ₩119,262 | ₩119,262 | ₩112,441 | ₩112,937 | -5.30% | 23.5만 |
|---|
| 2026.05.11 | ₩121,299 | ₩124,180 | ₩118,230 | ₩119,262 | -1.68% | 32.7만 |
|---|
| 2026.05.08 | ₩116,649 | ₩121,178 | ₩116,046 | ₩121,017 | +3.74% | 17.4만 |
|---|
| 2026.05.07 | ₩112,039 | ₩116,434 | ₩112,039 | ₩116,314 | +3.82% | 30만 |
|---|
| 2026.05.06 | ₩118,243 | ₩118,243 | ₩111,128 | ₩111,825 | -5.43% | 18.6만 |
|---|
| 2026.05.05 | ₩115,362 | ₩117,212 | ₩114,853 | ₩116,783 | +1.23% | 13.5만 |
|---|
| 2026.05.04 | ₩113,660 | ₩116,716 | ₩113,660 | ₩114,692 | +0.91% | 15.3만 |
|---|
| 2026.05.01 | ₩114,331 | ₩115,550 | ₩112,361 | ₩114,183 | -0.13% | 16.5만 |
|---|
| 2026.04.30 | ₩110,605 | ₩113,969 | ₩110,605 | ₩113,486 | +2.60% | 19만 |
|---|
| 2026.04.29 | ₩111,570 | ₩112,307 | ₩110,458 | ₩111,543 | -0.02% | 12.5만 |
|---|
| 2026.04.28 | ₩113,741 | ₩113,741 | ₩109,573 | ₩112,119 | -1.43% | 20만 |
|---|
| 2026.04.27 | ₩113,660 | ₩115,885 | ₩112,803 | ₩113,031 | -0.55% | 14.9만 |
|---|
| 2026.04.24 | ₩113,071 | ₩114,250 | ₩112,012 | ₩113,660 | +0.52% | 17.5만 |
|---|
| 2026.04.23 | ₩114,384 | ₩115,081 | ₩112,307 | ₩113,714 | -0.59% | 22만 |
|---|
| 2026.04.22 | ₩116,260 | ₩117,908 | ₩114,411 | ₩114,974 | -1.11% | 12.6만 |
|---|
| 2026.04.21 | ₩114,692 | ₩116,676 | ₩114,692 | ₩115,952 | +1.10% | 14.8만 |
|---|
| 2026.04.20 | ₩113,862 | ₩115,563 | ₩112,642 | ₩114,960 | +0.97% | 16.8만 |
|---|
| 2026.04.17 | ₩111,838 | ₩114,733 | ₩111,289 | ₩114,130 | +2.05% | 17.9만 |
|---|
| 2026.04.16 | ₩107,724 | ₩110,431 | ₩107,027 | ₩110,297 | +2.39% | 16.7만 |
|---|
| 2026.04.15 | ₩110,994 | ₩111,570 | ₩107,831 | ₩108,260 | -2.46% | 12.4만 |
|---|
| 2026.04.14 | ₩112,749 | ₩113,500 | ₩110,485 | ₩111,235 | -1.34% | 15.2만 |
|---|
| 2026.04.13 | ₩108,984 | ₩113,272 | ₩108,863 | ₩112,923 | +3.61% | 15.6만 |
|---|
| 2026.04.10 | ₩109,681 | ₩110,726 | ₩107,965 | ₩109,064 | -0.56% | 11.9만 |
|---|
| 2026.04.09 | ₩107,992 | ₩110,042 | ₩105,527 | ₩109,681 | +1.56% | 22.7만 |
|---|
| 2026.04.08 | ₩109,841 | ₩112,267 | ₩108,542 | ₩108,903 | -0.85% | 15.7만 |
|---|
| 2026.04.07 | ₩103,892 | ₩107,188 | ₩103,356 | ₩106,491 | +2.50% | 16.3만 |
|---|
| 2026.04.06 | ₩103,208 | ₩104,414 | ₩102,002 | ₩103,892 | +0.66% | 11.8만 |
|---|
| 2026.04.02 | ₩100,689 | ₩103,624 | ₩100,220 | ₩103,463 | +2.75% | 11.6만 |
|---|
| 2026.04.01 | ₩101,145 | ₩103,704 | ₩101,145 | ₩102,029 | +0.87% | 18.6만 |
|---|
| 2026.03.31 | ₩100,287 | ₩103,195 | ₩98,317 | ₩100,837 | +0.55% | 25.6만 |
|---|
| 2026.03.30 | ₩100,930 | ₩102,391 | ₩98,264 | ₩98,652 | -2.26% | 22.3만 |
|---|
| 2026.03.27 | ₩102,230 | ₩104,240 | ₩100,220 | ₩100,314 | -1.87% | 18.5만 |
|---|
| 2026.03.26 | ₩101,024 | ₩104,200 | ₩101,024 | ₩103,101 | +2.06% | 14만 |
|---|
| 2026.03.25 | ₩103,490 | ₩104,723 | ₩101,895 | ₩102,096 | -1.35% | 15.5만 |
|---|
| 2026.03.24 | ₩100,716 | ₩104,093 | ₩100,582 | ₩102,887 | +2.16% | 19.1만 |
|---|
| 2026.03.23 | ₩101,614 | ₩104,682 | ₩101,533 | ₩101,868 | +0.25% | 19.5만 |
|---|
| 2026.03.20 | ₩100,756 | ₩102,404 | ₩97,942 | ₩99,764 | -0.98% | 85.3만 |
|---|
| 2026.03.19 | ₩99,563 | ₩102,056 | ₩98,639 | ₩100,756 | +1.20% | 20.7만 |
|---|
| 2026.03.18 | ₩100,997 | ₩102,029 | ₩99,295 | ₩100,086 | -0.90% | 25.6만 |
|---|
| 2026.03.17 | ₩102,538 | ₩103,892 | ₩100,515 | ₩101,252 | -1.25% | 22.3만 |
|---|
| 2026.03.16 | ₩103,101 | ₩104,776 | ₩102,431 | ₩102,659 | -0.43% | 15.2만 |
|---|
| 2026.03.13 | ₩102,887 | ₩104,079 | ₩100,086 | ₩101,413 | -1.43% | 17만 |
|---|
| 2026.03.12 | ₩100,300 | ₩102,364 | ₩99,215 | ₩102,096 | +1.79% | 16.5만 |
|---|
| 2026.03.11 | ₩102,592 | ₩103,811 | ₩100,368 | ₩102,150 | -0.43% | 15.4만 |
|---|
| 2026.03.10 | ₩103,195 | ₩105,661 | ₩102,324 | ₩103,342 | +0.14% | 14.5만 |
|---|
| 2026.03.09 | ₩102,619 | ₩104,589 | ₩99,898 | ₩104,213 | +1.55% | 13.8만 |
|---|
| 2026.03.06 | ₩104,883 | ₩105,875 | ₩103,503 | ₩104,522 | -0.34% | 10.1만 |
|---|
| 2026.03.05 | ₩106,773 | ₩109,480 | ₩106,411 | ₩107,778 | +0.94% | 10.6만 |
|---|
| 2026.03.04 | ₩107,068 | ₩109,506 | ₩106,089 | ₩107,965 | +0.84% | 9.5만 |
|---|
| 2026.03.03 | ₩104,240 | ₩107,376 | ₩102,632 | ₩106,974 | +2.62% | 12.6만 |
|---|
| 2026.03.02 | ₩107,282 | ₩108,046 | ₩105,835 | ₩106,465 | -0.76% | 16.7만 |
|---|
| 2026.02.27 | ₩104,160 | ₩108,220 | ₩103,021 | ₩108,086 | +3.77% | 21.3만 |
|---|
| 2026.02.26 | ₩105,151 | ₩107,188 | ₩105,084 | ₩106,599 | +1.38% | 14.1만 |
|---|
| 2026.02.25 | ₩104,629 | ₩104,924 | ₩102,592 | ₩104,347 | -0.27% | 14.2만 |
|---|
| 2026.02.24 | ₩105,955 | ₩107,952 | ₩103,530 | ₩104,173 | -1.68% | 22.1만 |
|---|
| 2026.02.23 | ₩109,895 | ₩109,895 | ₩105,098 | ₩105,567 | -3.94% | 15.1만 |
|---|
| 2026.02.20 | ₩109,949 | ₩111,865 | ₩108,233 | ₩109,815 | -0.12% | 17.7만 |
|---|
| 2026.02.19 | ₩111,409 | ₩112,307 | ₩109,426 | ₩110,900 | -0.46% | 16.8만 |
|---|
| 2026.02.18 | ₩110,284 | ₩112,910 | ₩109,600 | ₩112,173 | +1.71% | 19.8만 |
|---|
| 2026.02.17 | ₩112,428 | ₩112,655 | ₩110,203 | ₩110,431 | -1.78% | 10.2만 |
|---|
| 2026.02.13 | ₩110,337 | ₩113,848 | ₩108,126 | ₩112,401 | +1.87% | 18.8만 |
|---|
| 2026.02.12 | ₩113,098 | ₩113,165 | ₩108,287 | ₩110,002 | -2.74% | 23.3만 |
|---|
| 2026.02.11 | ₩116,488 | ₩117,828 | ₩111,007 | ₩112,441 | -3.47% | 15.6만 |
|---|
| 2026.02.10 | ₩117,654 | ₩120,602 | ₩115,376 | ₩115,711 | -1.65% | 19.2만 |
|---|
| 2026.02.09 | ₩117,332 | ₩120,722 | ₩114,719 | ₩117,064 | -0.23% | 22.6만 |
|---|
| 2026.02.06 | ₩114,719 | ₩121,124 | ₩114,719 | ₩116,341 | +1.41% | 29.4만 |
|---|
| 2026.02.05 | ₩114,304 | ₩121,647 | ₩111,088 | ₩113,446 | -0.75% | 32.7만 |
|---|
| 2026.02.04 | ₩114,625 | ₩117,346 | ₩113,567 | ₩115,362 | +0.64% | 19.5만 |
|---|
| 2026.02.03 | ₩116,394 | ₩117,466 | ₩112,830 | ₩113,915 | -2.13% | 12.7만 |
|---|
| 2026.02.02 | ₩114,518 | ₩119,449 | ₩114,036 | ₩116,649 | +1.86% | 18.1만 |
|---|
| 2026.01.30 | ₩112,722 | ₩115,617 | ₩111,905 | ₩114,987 | +2.01% | 19.8만 |
|---|
| 2026.01.29 | ₩113,272 | ₩115,295 | ₩111,396 | ₩113,647 | +0.33% | 22만 |
|---|
| 2026.01.28 | ₩114,558 | ₩116,260 | ₩112,629 | ₩112,763 | -1.57% | 15.3만 |
|---|
| 2026.01.27 | ₩116,903 | ₩118,565 | ₩113,486 | ₩113,942 | -2.53% | 10.9만 |
|---|
| 2026.01.26 | ₩116,381 | ₩117,748 | ₩114,183 | ₩117,051 | +0.58% | 17.6만 |
|---|
| 2026.01.23 | ₩118,726 | ₩119,021 | ₩116,300 | ₩116,863 | -1.57% | 9.1만 |
|---|
| 2026.01.22 | ₩119,784 | ₩120,602 | ₩118,096 | ₩119,396 | -0.32% | 13.7만 |
|---|
| 2026.01.21 | ₩116,207 | ₩119,275 | ₩114,465 | ₩119,128 | +2.51% | 15.1만 |
|---|
| 2026.01.20 | ₩116,247 | ₩116,515 | ₩114,398 | ₩115,054 | -1.03% | 11.9만 |
|---|
| 2026.01.16 | ₩118,351 | ₩118,994 | ₩116,461 | ₩117,413 | -0.79% | 10.5만 |
|---|
| 2026.01.15 | ₩116,823 | ₩119,597 | ₩116,823 | ₩118,927 | +1.80% | 12.6만 |
|---|
| 2026.01.14 | ₩118,511 | ₩119,503 | ₩116,032 | ₩116,247 | -1.91% | 10.6만 |
|---|
| 2026.01.13 | ₩118,565 | ₩121,084 | ₩117,439 | ₩119,034 | +0.40% | 9.4만 |
|---|
| 2026.01.12 | ₩113,741 | ₩118,820 | ₩113,057 | ₩118,672 | +4.34% | 13.6만 |
|---|
| 2026.01.09 | ₩115,027 | ₩117,238 | ₩112,629 | ₩114,424 | -0.52% | 19.3만 |
|---|
| 2026.01.08 | ₩115,188 | ₩117,252 | ₩114,532 | ₩115,094 | -0.08% | 14.5만 |
|---|
| 2026.01.07 | ₩117,774 | ₩118,726 | ₩113,660 | ₩115,657 | -1.80% | 12.5만 |
|---|
| 2026.01.06 | ₩114,974 | ₩117,734 | ₩113,781 | ₩117,426 | +2.13% | 11만 |
|---|
| 2026.01.05 | ₩115,791 | ₩117,359 | ₩114,532 | ₩115,912 | +0.10% | 12.9만 |
|---|
| 2026.01.02 | ₩117,587 | ₩119,141 | ₩115,269 | ₩116,099 | -1.26% | 8.4만 |
|---|
| 2025.12.31 | ₩118,927 | ₩119,315 | ₩116,796 | ₩117,520 | -1.18% | 8.2만 |
|---|
| 2025.12.30 | ₩119,610 | ₩119,624 | ₩118,176 | ₩118,726 | -0.74% | 8.5만 |
|---|
| 2025.12.29 | ₩120,602 | ₩120,602 | ₩119,262 | ₩119,999 | -0.50% | 8.7만 |
|---|
| 2025.12.26 | ₩120,387 | ₩120,736 | ₩119,034 | ₩120,642 | +0.21% | 7.8만 |
|---|
| 2025.12.24 | ₩119,945 | ₩120,602 | ₩118,471 | ₩120,079 | +0.11% | 7.6만 |
|---|
| 2025.12.23 | ₩118,270 | ₩120,347 | ₩117,413 | ₩119,543 | +1.08% | 12.5만 |
|---|
| 2025.12.22 | ₩120,562 | ₩122,491 | ₩118,257 | ₩118,619 | -1.61% | 17.2만 |
|---|
| 2025.12.19 | ₩118,672 | ₩120,213 | ₩118,632 | ₩119,972 | +1.10% | 57.1만 |
|---|
| 2025.12.18 | ₩120,696 | ₩120,883 | ₩117,828 | ₩119,302 | -1.15% | 17.8만 |
|---|
| 2025.12.17 | ₩123,858 | ₩124,287 | ₩118,230 | ₩119,436 | -3.57% | 22.8만 |
|---|
| 2025.12.16 | ₩123,751 | ₩124,649 | ₩121,660 | ₩123,965 | +0.17% | 25.7만 |
|---|
| 2025.12.15 | ₩123,429 | ₩124,488 | ₩122,263 | ₩123,362 | -0.05% | 25.7만 |
|---|
| 2025.12.12 | ₩124,622 | ₩125,305 | ₩122,612 | ₩122,947 | -1.34% | 11.5만 |
|---|
| 2025.12.11 | ₩123,309 | ₩125,935 | ₩122,478 | ₩124,729 | +1.15% | 17.2만 |
|---|
| 2025.12.10 | ₩120,012 | ₩124,059 | ₩118,913 | ₩123,309 | +2.75% | 35.7만 |
|---|
| 2025.12.09 | ₩119,784 | ₩122,478 | ₩118,578 | ₩120,093 | +0.26% | 25.3만 |
|---|
| 2025.12.08 | ₩121,473 | ₩121,513 | ₩118,940 | ₩119,637 | -1.51% | 19.7만 |
|---|
| 2025.12.05 | ₩120,682 | ₩121,607 | ₩118,619 | ₩120,320 | -0.30% | 14.4만 |
|---|
| 2025.12.04 | ₩117,587 | ₩121,138 | ₩116,381 | ₩120,870 | +2.79% | 16.3만 |
|---|
| 2025.12.03 | ₩116,207 | ₩117,761 | ₩115,269 | ₩117,560 | +1.16% | 21.2만 |
|---|
| 2025.12.02 | ₩117,761 | ₩118,645 | ₩115,282 | ₩116,032 | -1.47% | 17.7만 |
|---|
| 2025.12.01 | ₩119,583 | ₩121,057 | ₩116,260 | ₩117,480 | -1.76% | 20만 |
|---|
| 2025.11.28 | ₩121,245 | ₩121,245 | ₩118,686 | ₩120,066 | -0.97% | 8.4만 |
|---|
| 2025.11.26 | ₩121,419 | ₩123,349 | ₩119,664 | ₩120,588 | -0.68% | 58.9만 |
|---|
| 2025.11.25 | ₩122,531 | ₩124,032 | ₩119,825 | ₩121,500 | -0.84% | 40만 |
|---|
| 2025.11.24 | ₩122,665 | ₩125,118 | ₩120,615 | ₩121,808 | -0.70% | 17.6만 |
|---|
| 2025.11.21 | ₩117,721 | ₩122,625 | ₩117,533 | ₩122,625 | +4.17% | 17.7만 |
|---|
| 2025.11.20 | ₩121,848 | ₩123,161 | ₩116,850 | ₩117,466 | -3.60% | 19.4만 |
|---|
| 2025.11.19 | ₩117,935 | ₩120,575 | ₩117,935 | ₩119,677 | +1.48% | 12.4만 |
|---|
| 2025.11.18 | ₩116,810 | ₩119,302 | ₩116,327 | ₩118,257 | +1.24% | 15.3만 |
|---|
| 2025.11.17 | ₩121,151 | ₩122,438 | ₩116,917 | ₩117,252 | -3.22% | 26.5만 |
|---|
| 2025.11.14 | ₩117,707 | ₩121,808 | ₩117,332 | ₩120,897 | +2.71% | 19.8만 |
|---|
| 2025.11.13 | ₩122,036 | ₩122,116 | ₩120,414 | ₩121,312 | -0.59% | 16.4만 |
|---|
| 2025.11.12 | ₩120,227 | ₩124,166 | ₩118,645 | ₩122,679 | +2.04% | 17.4만 |
|---|
| 2025.11.11 | ₩118,176 | ₩121,044 | ₩117,466 | ₩120,307 | +1.80% | 19만 |
|---|
| 2025.11.10 | ₩115,362 | ₩120,615 | ₩114,625 | ₩118,257 | +2.51% | 32.1만 |
|---|
| 2025.11.07 | ₩99,992 | ₩114,103 | ₩99,992 | ₩113,741 | +13.75% | 39.3만 |
|---|
| 2025.11.06 | ₩98,719 | ₩99,376 | ₩97,728 | ₩98,317 | -0.41% | 18.3만 |
|---|
| 2025.11.05 | ₩97,754 | ₩100,006 | ₩97,754 | ₩99,255 | +1.54% | 15.9만 |
|---|
| 2025.11.04 | ₩96,629 | ₩98,666 | ₩96,146 | ₩98,237 | +1.66% | 16.5만 |
|---|
| 2025.11.03 | ₩97,513 | ₩98,786 | ₩95,463 | ₩97,634 | +0.12% | 22.2만 |
|---|
| 2025.10.31 | ₩95,798 | ₩98,532 | ₩95,088 | ₩98,036 | +2.34% | 21.3만 |
|---|
| 2025.10.30 | ₩96,790 | ₩98,826 | ₩95,409 | ₩95,865 | -0.96% | 11.5만 |
|---|
| 2025.10.29 | ₩99,041 | ₩99,711 | ₩95,865 | ₩97,044 | -2.02% | 13.9만 |
|---|
| 2025.10.28 | ₩99,108 | ₩100,046 | ₩97,031 | ₩99,188 | +0.08% | 9.5만 |
|---|
| 2025.10.27 | ₩100,126 | ₩100,984 | ₩98,317 | ₩99,242 | -0.88% | 10.6만 |
|---|
| 2025.10.24 | ₩99,483 | ₩100,140 | ₩99,135 | ₩99,684 | +0.20% | 10만 |
|---|
| 2025.10.23 | ₩98,625 | ₩99,818 | ₩98,585 | ₩98,612 | -0.01% | 8.9만 |
|---|
| 2025.10.22 | ₩99,188 | ₩100,153 | ₩97,862 | ₩98,759 | -0.43% | 10.7만 |
|---|
| 2025.10.21 | ₩97,285 | ₩100,368 | ₩97,285 | ₩99,630 | +2.41% | 13.8만 |
|---|
| 2025.10.20 | ₩96,267 | ₩98,143 | ₩96,267 | ₩97,754 | +1.55% | 11.8만 |
|---|
| 2025.10.17 | ₩95,704 | ₩96,816 | ₩94,806 | ₩95,651 | -0.06% | 11.6만 |
|---|
| 2025.10.16 | ₩98,197 | ₩98,826 | ₩95,584 | ₩95,664 | -2.58% | 21.2만 |
|---|
| 2025.10.15 | ₩98,156 | ₩99,697 | ₩97,446 | ₩98,264 | +0.11% | 11.9만 |
|---|
| 2025.10.14 | ₩92,930 | ₩98,357 | ₩92,930 | ₩97,419 | +4.83% | 17.6만 |
|---|
| 2025.10.13 | ₩93,895 | ₩95,530 | ₩93,868 | ₩94,284 | +0.41% | 18.9만 |
|---|
| 2025.10.10 | ₩96,883 | ₩97,125 | ₩92,796 | ₩93,292 | -3.71% | 14.7만 |
|---|