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 | ₩122,704 | ₩125,494 | ₩121,926 | ₩125,145 | +1.99% | 15.7만 |
| 2026.10.08 | ₩123,750 | ₩124,193 | ₩119,941 | ₩122,865 | -0.72% | 14.8만 |
| 2026.10.07 | ₩124,756 | ₩125,762 | ₩122,919 | ₩124,461 | -0.24% | 20.6만 |
| 2026.10.06 | ₩125,615 | ₩126,339 | ₩124,622 | ₩126,299 | +0.54% | 16.6만 |
| 2026.10.05 | ₩125,279 | ₩126,258 | ₩123,334 | ₩124,770 | -0.41% | 26.9만 |
| 2026.10.02 | ₩126,205 | ₩126,674 | ₩123,670 | ₩125,279 | -0.73% | 24.6만 |
| 2026.10.01 | ₩121,778 | ₩124,917 | ₩120,290 | ₩124,595 | +2.31% | 19.3만 |
| 2026.09.30 | ₩120,974 | ₩121,966 | ₩119,056 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,732 |
| -0.20% |
| 21.5만 |
| 2026.09.29 | ₩119,954 | ₩121,094 | ₩118,492 | ₩120,477 | +0.44% | 18.6만 |
|---|
| 2026.09.28 | ₩120,155 | ₩121,027 | ₩117,862 | ₩119,927 | -0.19% | 14.6만 |
|---|
| 2026.09.25 | ₩123,106 | ₩124,421 | ₩121,255 | ₩121,403 | -1.38% | 13.8만 |
|---|
| 2026.09.24 | ₩123,120 | ₩123,267 | ₩120,223 | ₩122,275 | -0.69% | 19.8만 |
|---|
| 2026.09.23 | ₩122,865 | ₩124,300 | ₩122,020 | ₩123,442 | +0.47% | 18.9만 |
|---|
| 2026.09.22 | ₩125,051 | ₩126,138 | ₩122,141 | ₩122,838 | -1.77% | 17.6만 |
|---|
| 2026.09.21 | ₩123,026 | ₩124,461 | ₩120,732 | ₩123,737 | +0.58% | 17.5만 |
|---|
| 2026.09.18 | ₩123,415 | ₩123,415 | ₩120,410 | ₩122,194 | -0.99% | 96만 |
|---|
| 2026.09.17 | ₩125,038 | ₩125,038 | ₩122,302 | ₩123,455 | -1.27% | 26.8만 |
|---|
| 2026.09.16 | ₩123,831 | ₩126,513 | ₩123,012 | ₩123,898 | +0.05% | 34.8만 |
|---|
| 2026.09.15 | ₩123,683 | ₩125,722 | ₩123,267 | ₩123,723 | +0.03% | 18.9만 |
|---|
| 2026.09.14 | ₩122,811 | ₩125,413 | ₩121,913 | ₩124,568 | +1.43% | 20.8만 |
|---|
| 2026.09.11 | ₩119,351 | ₩123,495 | ₩118,921 | ₩123,173 | +3.20% | 19.1만 |
|---|
| 2026.09.10 | ₩118,412 | ₩119,834 | ₩117,352 | ₩118,050 | -0.31% | 16.5만 |
|---|
| 2026.09.09 | ₩119,552 | ₩120,719 | ₩117,795 | ₩118,425 | -0.94% | 14.6만 |
|---|
| 2026.09.08 | ₩121,899 | ₩122,302 | ₩119,377 | ₩120,437 | -1.20% | 15.3만 |
|---|
| 2026.09.04 | ₩122,288 | ₩125,199 | ₩120,759 | ₩123,536 | +1.02% | 18.9만 |
|---|
| 2026.09.03 | ₩117,781 | ₩122,798 | ₩117,272 | ₩121,886 | +3.48% | 24.1만 |
|---|
| 2026.09.02 | ₩116,789 | ₩119,015 | ₩116,695 | ₩117,057 | +0.23% | 15.4만 |
|---|
| 2026.09.01 | ₩117,298 | ₩120,705 | ₩115,447 | ₩116,131 | -0.99% | 19.3만 |
|---|
| 2026.08.31 | ₩116,748 | ₩118,506 | ₩116,172 | ₩117,996 | +1.07% | 16.2만 |
|---|
| 2026.08.28 | ₩118,546 | ₩120,290 | ₩116,641 | ₩117,070 | -1.24% | 17.5만 |
|---|
| 2026.08.27 | ₩115,649 | ₩117,701 | ₩114,120 | ₩117,580 | +1.67% | 20.5만 |
|---|
| 2026.08.26 | ₩116,883 | ₩116,883 | ₩113,918 | ₩115,568 | -1.12% | 20.2만 |
|---|
| 2026.08.25 | ₩116,319 | ₩117,231 | ₩114,830 | ₩115,836 | -0.42% | 20.9만 |
|---|
| 2026.08.24 | ₩116,051 | ₩117,459 | ₩115,488 | ₩115,702 | -0.30% | 14.8만 |
|---|
| 2026.08.21 | ₩116,440 | ₩117,835 | ₩115,528 | ₩116,494 | +0.05% | 17.6만 |
|---|
| 2026.08.20 | ₩116,145 | ₩119,525 | ₩115,300 | ₩116,494 | +0.30% | 23만 |
|---|
| 2026.08.19 | ₩116,614 | ₩117,312 | ₩114,951 | ₩116,064 | -0.47% | 14.9만 |
|---|
| 2026.08.18 | ₩115,528 | ₩116,628 | ₩114,482 | ₩115,541 | +0.01% | 21만 |
|---|
| 2026.08.17 | ₩117,620 | ₩120,518 | ₩115,608 | ₩116,400 | -1.04% | 20.2만 |
|---|
| 2026.08.14 | ₩120,209 | ₩120,880 | ₩117,835 | ₩118,747 | -1.22% | 9.5만 |
|---|
| 2026.08.13 | ₩119,243 | ₩119,512 | ₩117,245 | ₩119,002 | -0.20% | 17.1만 |
|---|
| 2026.08.12 | ₩119,632 | ₩120,088 | ₩116,842 | ₩119,029 | -0.50% | 27.6만 |
|---|
| 2026.08.11 | ₩121,765 | ₩122,691 | ₩118,076 | ₩119,136 | -2.16% | 25.2만 |
|---|
| 2026.08.10 | ₩120,236 | ₩122,704 | ₩119,981 | ₩121,068 | +0.69% | 15만 |
|---|
| 2026.08.07 | ₩121,188 | ₩123,455 | ₩119,310 | ₩120,155 | -0.85% | 20.8만 |
|---|
| 2026.08.06 | ₩124,729 | ₩124,863 | ₩120,276 | ₩121,188 | -2.84% | 27.6만 |
|---|
| 2026.08.05 | ₩130,376 | ₩131,154 | ₩119,619 | ₩126,835 | -2.72% | 47.8만 |
|---|
| 2026.08.04 | ₩124,810 | ₩131,637 | ₩124,662 | ₩130,175 | +4.30% | 38.6만 |
|---|
| 2026.08.03 | ₩124,863 | ₩128,431 | ₩124,863 | ₩125,628 | +0.61% | 29.1만 |
|---|
| 2026.07.31 | ₩122,047 | ₩124,528 | ₩119,525 | ₩123,951 | +1.56% | 32.6만 |
|---|
| 2026.07.30 | ₩124,917 | ₩124,917 | ₩120,880 | ₩122,047 | -2.30% | 32.3만 |
|---|
| 2026.07.29 | ₩124,206 | ₩128,284 | ₩122,503 | ₩124,890 | +0.55% | 32.4만 |
|---|
| 2026.07.28 | ₩121,054 | ₩124,917 | ₩119,458 | ₩124,206 | +2.60% | 23.8만 |
|---|
| 2026.07.27 | ₩120,866 | ₩123,401 | ₩118,948 | ₩119,512 | -1.12% | 25.6만 |
|---|
| 2026.07.24 | ₩117,111 | ₩120,249 | ₩116,212 | ₩119,404 | +1.96% | 19만 |
|---|
| 2026.07.23 | ₩116,091 | ₩119,377 | ₩115,474 | ₩116,467 | +0.32% | 28.7만 |
|---|
| 2026.07.22 | ₩119,123 | ₩120,504 | ₩115,300 | ₩117,513 | -1.35% | 24.4만 |
|---|
| 2026.07.21 | ₩121,135 | ₩123,871 | ₩119,109 | ₩119,766 | -1.13% | 34만 |
|---|
| 2026.07.20 | ₩119,498 | ₩123,401 | ₩119,458 | ₩121,255 | +1.47% | 31만 |
|---|
| 2026.07.17 | ₩115,863 | ₩120,088 | ₩115,756 | ₩119,740 | +3.35% | 18만 |
|---|
| 2026.07.16 | ₩115,997 | ₩119,901 | ₩115,997 | ₩117,714 | +1.48% | 25.4만 |
|---|
| 2026.07.15 | ₩118,506 | ₩119,793 | ₩115,286 | ₩115,997 | -2.12% | 20.6만 |
|---|
| 2026.07.14 | ₩120,719 | ₩122,328 | ₩117,272 | ₩117,446 | -2.71% | 31만 |
|---|
| 2026.07.13 | ₩121,014 | ₩123,173 | ₩118,023 | ₩120,719 | -0.24% | 26.3만 |
|---|
| 2026.07.10 | ₩117,915 | ₩120,504 | ₩116,869 | ₩120,223 | +1.96% | 15.8만 |
|---|
| 2026.07.09 | ₩114,817 | ₩118,546 | ₩114,200 | ₩117,848 | +2.64% | 22.3만 |
|---|
| 2026.07.08 | ₩111,880 | ₩115,152 | ₩110,458 | ₩114,602 | +2.43% | 20.9만 |
|---|
| 2026.07.07 | ₩112,081 | ₩113,462 | ₩110,887 | ₩112,443 | +0.32% | 19.2만 |
|---|
| 2026.07.06 | ₩108,647 | ₩112,175 | ₩107,091 | ₩111,772 | +2.88% | 13.3만 |
|---|
| 2026.07.02 | ₩110,297 | ₩110,860 | ₩107,493 | ₩108,405 | -1.71% | 13.9만 |
|---|
| 2026.07.01 | ₩111,772 | ₩114,374 | ₩110,297 | ₩110,458 | -1.18% | 22.6만 |
|---|
| 2026.06.30 | ₩108,915 | ₩111,947 | ₩106,300 | ₩111,638 | +2.50% | 20만 |
|---|
| 2026.06.29 | ₩107,091 | ₩109,800 | ₩106,125 | ₩107,963 | +0.81% | 27.4만 |
|---|
| 2026.06.26 | ₩107,963 | ₩108,687 | ₩105,763 | ₩107,091 | -0.81% | 58.9만 |
|---|
| 2026.06.25 | ₩109,049 | ₩111,128 | ₩108,164 | ₩108,727 | -0.30% | 20만 |
|---|
| 2026.06.24 | ₩106,394 | ₩109,049 | ₩102,732 | ₩108,392 | +1.88% | 21.5만 |
|---|
| 2026.06.23 | ₩105,709 | ₩107,440 | ₩104,341 | ₩106,233 | +0.49% | 22.2만 |
|---|
| 2026.06.22 | ₩109,666 | ₩111,571 | ₩105,669 | ₩106,112 | -3.24% | 24.7만 |
|---|
| 2026.06.18 | ₩109,559 | ₩110,833 | ₩107,171 | ₩109,787 | +0.21% | 88.3만 |
|---|
| 2026.06.17 | ₩109,559 | ₩112,483 | ₩105,964 | ₩107,788 | -1.62% | 21.8만 |
|---|
| 2026.06.16 | ₩112,322 | ₩115,139 | ₩109,868 | ₩110,538 | -1.59% | 20.8만 |
|---|
| 2026.06.15 | ₩112,617 | ₩116,051 | ₩111,008 | ₩111,450 | -1.04% | 24.8만 |
|---|
| 2026.06.12 | ₩112,979 | ₩115,541 | ₩110,605 | ₩111,584 | -1.23% | 29.9만 |
|---|
| 2026.06.11 | ₩112,416 | ₩114,133 | ₩110,632 | ₩112,376 | -0.04% | 31.6만 |
|---|
| 2026.06.10 | ₩110,230 | ₩112,094 | ₩109,411 | ₩111,772 | +1.40% | 19.8만 |
|---|
| 2026.06.09 | ₩112,577 | ₩116,695 | ₩108,540 | ₩110,189 | -2.12% | 15만 |
|---|
| 2026.06.08 | ₩110,820 | ₩112,671 | ₩110,069 | ₩111,799 | +0.88% | 21.8만 |
|---|
| 2026.06.05 | ₩108,513 | ₩111,437 | ₩108,513 | ₩110,417 | +1.76% | 18.5만 |
|---|
| 2026.06.04 | ₩108,902 | ₩110,605 | ₩107,493 | ₩108,513 | -0.36% | 24.4만 |
|---|
| 2026.06.03 | ₩112,872 | ₩114,508 | ₩107,628 | ₩107,829 | -4.47% | 34.3만 |
|---|
| 2026.06.02 | ₩109,572 | ₩113,516 | ₩108,003 | ₩113,154 | +3.27% | 39.9만 |
|---|
| 2026.06.01 | ₩109,975 | ₩112,832 | ₩106,608 | ₩109,961 | -0.01% | 40.8만 |
|---|
| 2026.05.29 | ₩111,531 | ₩115,005 | ₩104,019 | ₩110,109 | -1.27% | 64.5만 |
|---|
| 2026.05.28 | ₩120,075 | ₩121,389 | ₩118,197 | ₩118,908 | -0.97% | 32만 |
|---|
| 2026.05.27 | ₩117,245 | ₩121,175 | ₩117,151 | ₩119,632 | +2.04% | 19.4만 |
|---|
| 2026.05.26 | ₩114,133 | ₩117,258 | ₩114,133 | ₩116,614 | +2.17% | 23.4만 |
|---|
| 2026.05.22 | ₩111,531 | ₩114,589 | ₩109,318 | ₩114,508 | +2.67% | 23.4만 |
|---|
| 2026.05.21 | ₩110,391 | ₩110,860 | ₩108,204 | ₩110,163 | -0.21% | 16.5만 |
|---|
| 2026.05.20 | ₩109,747 | ₩111,665 | ₩107,024 | ₩111,262 | +1.38% | 12.9만 |
|---|
| 2026.05.19 | ₩109,693 | ₩110,793 | ₩109,036 | ₩109,908 | +0.20% | 11.9만 |
|---|
| 2026.05.18 | ₩111,464 | ₩114,361 | ₩109,988 | ₩110,592 | -0.78% | 13.7만 |
|---|
| 2026.05.15 | ₩113,838 | ₩114,428 | ₩111,397 | ₩111,464 | -2.09% | 17.3만 |
|---|
| 2026.05.14 | ₩113,046 | ₩116,292 | ₩112,671 | ₩114,508 | +1.29% | 13만 |
|---|
| 2026.05.13 | ₩112,081 | ₩113,167 | ₩107,721 | ₩111,625 | -0.41% | 15.8만 |
|---|
| 2026.05.12 | ₩119,377 | ₩119,377 | ₩112,550 | ₩113,046 | -5.30% | 23.5만 |
|---|
| 2026.05.11 | ₩121,416 | ₩124,300 | ₩118,345 | ₩119,377 | -1.68% | 32.7만 |
|---|
| 2026.05.08 | ₩116,762 | ₩121,296 | ₩116,158 | ₩121,135 | +3.74% | 17.4만 |
|---|
| 2026.05.07 | ₩112,148 | ₩116,547 | ₩112,148 | ₩116,427 | +3.82% | 30만 |
|---|
| 2026.05.06 | ₩118,358 | ₩118,358 | ₩111,236 | ₩111,933 | -5.43% | 18.6만 |
|---|
| 2026.05.05 | ₩115,474 | ₩117,325 | ₩114,965 | ₩116,896 | +1.23% | 13.5만 |
|---|
| 2026.05.04 | ₩113,771 | ₩116,829 | ₩113,771 | ₩114,804 | +0.91% | 15.3만 |
|---|
| 2026.05.01 | ₩114,441 | ₩115,662 | ₩112,470 | ₩114,294 | -0.13% | 16.5만 |
|---|
| 2026.04.30 | ₩110,713 | ₩114,079 | ₩110,713 | ₩113,596 | +2.60% | 19만 |
|---|
| 2026.04.29 | ₩111,678 | ₩112,416 | ₩110,565 | ₩111,651 | -0.02% | 12.5만 |
|---|
| 2026.04.28 | ₩113,851 | ₩113,851 | ₩109,680 | ₩112,228 | -1.43% | 20만 |
|---|
| 2026.04.27 | ₩113,771 | ₩115,997 | ₩112,912 | ₩113,140 | -0.55% | 14.9만 |
|---|
| 2026.04.24 | ₩113,181 | ₩114,361 | ₩112,121 | ₩113,771 | +0.52% | 17.5만 |
|---|
| 2026.04.23 | ₩114,495 | ₩115,193 | ₩112,416 | ₩113,824 | -0.59% | 22만 |
|---|
| 2026.04.22 | ₩116,373 | ₩118,023 | ₩114,522 | ₩115,085 | -1.11% | 12.6만 |
|---|
| 2026.04.21 | ₩114,804 | ₩116,789 | ₩114,804 | ₩116,064 | +1.10% | 14.8만 |
|---|
| 2026.04.20 | ₩113,972 | ₩115,675 | ₩112,751 | ₩115,072 | +0.97% | 16.8만 |
|---|
| 2026.04.17 | ₩111,947 | ₩114,844 | ₩111,397 | ₩114,240 | +2.05% | 17.9만 |
|---|
| 2026.04.16 | ₩107,829 | ₩110,538 | ₩107,131 | ₩110,404 | +2.39% | 16.7만 |
|---|
| 2026.04.15 | ₩111,102 | ₩111,678 | ₩107,936 | ₩108,365 | -2.46% | 12.4만 |
|---|
| 2026.04.14 | ₩112,859 | ₩113,610 | ₩110,592 | ₩111,343 | -1.34% | 15.2만 |
|---|
| 2026.04.13 | ₩109,090 | ₩113,382 | ₩108,969 | ₩113,033 | +3.61% | 15.6만 |
|---|
| 2026.04.10 | ₩109,787 | ₩110,833 | ₩108,070 | ₩109,170 | -0.56% | 11.9만 |
|---|
| 2026.04.09 | ₩108,097 | ₩110,149 | ₩105,629 | ₩109,787 | +1.56% | 22.7만 |
|---|
| 2026.04.08 | ₩109,948 | ₩112,376 | ₩108,647 | ₩109,009 | -0.85% | 15.7만 |
|---|
| 2026.04.07 | ₩103,993 | ₩107,292 | ₩103,456 | ₩106,595 | +2.50% | 16.3만 |
|---|
| 2026.04.06 | ₩103,308 | ₩104,516 | ₩102,101 | ₩103,993 | +0.66% | 11.8만 |
|---|
| 2026.04.02 | ₩100,787 | ₩103,724 | ₩100,317 | ₩103,563 | +2.75% | 11.6만 |
|---|
| 2026.04.01 | ₩101,243 | ₩103,805 | ₩101,243 | ₩102,128 | +0.87% | 18.6만 |
|---|
| 2026.03.31 | ₩100,384 | ₩103,295 | ₩98,413 | ₩100,934 | +0.55% | 25.6만 |
|---|
| 2026.03.30 | ₩101,028 | ₩102,490 | ₩98,359 | ₩98,748 | -2.26% | 22.3만 |
|---|
| 2026.03.27 | ₩102,329 | ₩104,341 | ₩100,317 | ₩100,411 | -1.87% | 18.5만 |
|---|
| 2026.03.26 | ₩101,122 | ₩104,301 | ₩101,122 | ₩103,201 | +2.06% | 14만 |
|---|
| 2026.03.25 | ₩103,590 | ₩104,824 | ₩101,994 | ₩102,195 | -1.35% | 15.5만 |
|---|
| 2026.03.24 | ₩100,814 | ₩104,194 | ₩100,679 | ₩102,987 | +2.16% | 19.1만 |
|---|
| 2026.03.23 | ₩101,712 | ₩104,784 | ₩101,632 | ₩101,967 | +0.25% | 19.5만 |
|---|
| 2026.03.20 | ₩100,854 | ₩102,504 | ₩98,037 | ₩99,861 | -0.98% | 85.3만 |
|---|
| 2026.03.19 | ₩99,660 | ₩102,155 | ₩98,735 | ₩100,854 | +1.20% | 20.7만 |
|---|
| 2026.03.18 | ₩101,095 | ₩102,128 | ₩99,392 | ₩100,183 | -0.90% | 25.6만 |
|---|
| 2026.03.17 | ₩102,638 | ₩103,993 | ₩100,612 | ₩101,350 | -1.25% | 22.3만 |
|---|
| 2026.03.16 | ₩103,201 | ₩104,878 | ₩102,531 | ₩102,759 | -0.43% | 15.2만 |
|---|
| 2026.03.13 | ₩102,987 | ₩104,180 | ₩100,183 | ₩101,511 | -1.43% | 17만 |
|---|
| 2026.03.12 | ₩100,398 | ₩102,463 | ₩99,311 | ₩102,195 | +1.79% | 16.5만 |
|---|
| 2026.03.11 | ₩102,691 | ₩103,912 | ₩100,465 | ₩102,249 | -0.43% | 15.4만 |
|---|
| 2026.03.10 | ₩103,295 | ₩105,763 | ₩102,423 | ₩103,443 | +0.14% | 14.5만 |
|---|
| 2026.03.09 | ₩102,718 | ₩104,690 | ₩99,995 | ₩104,314 | +1.55% | 13.8만 |
|---|
| 2026.03.06 | ₩104,985 | ₩105,978 | ₩103,604 | ₩104,623 | -0.34% | 10.1만 |
|---|
| 2026.03.05 | ₩106,876 | ₩109,586 | ₩106,514 | ₩107,882 | +0.94% | 10.6만 |
|---|
| 2026.03.04 | ₩107,171 | ₩109,613 | ₩106,192 | ₩108,070 | +0.84% | 9.5만 |
|---|
| 2026.03.03 | ₩104,341 | ₩107,480 | ₩102,732 | ₩107,078 | +2.62% | 12.6만 |
|---|
| 2026.03.02 | ₩107,386 | ₩108,151 | ₩105,937 | ₩106,568 | -0.76% | 16.7만 |
|---|
| 2026.02.27 | ₩104,261 | ₩108,325 | ₩103,121 | ₩108,191 | +3.77% | 21.3만 |
|---|
| 2026.02.26 | ₩105,253 | ₩107,292 | ₩105,186 | ₩106,702 | +1.38% | 14.1만 |
|---|
| 2026.02.25 | ₩104,730 | ₩105,025 | ₩102,691 | ₩104,449 | -0.27% | 14.2만 |
|---|
| 2026.02.24 | ₩106,058 | ₩108,057 | ₩103,630 | ₩104,274 | -1.68% | 22.1만 |
|---|
| 2026.02.23 | ₩110,002 | ₩110,002 | ₩105,200 | ₩105,669 | -3.94% | 15.1만 |
|---|
| 2026.02.20 | ₩110,055 | ₩111,973 | ₩108,338 | ₩109,921 | -0.12% | 17.7만 |
|---|
| 2026.02.19 | ₩111,517 | ₩112,416 | ₩109,532 | ₩111,008 | -0.46% | 16.8만 |
|---|
| 2026.02.18 | ₩110,391 | ₩113,020 | ₩109,707 | ₩112,282 | +1.71% | 19.8만 |
|---|
| 2026.02.17 | ₩112,537 | ₩112,765 | ₩110,310 | ₩110,538 | -1.78% | 10.2만 |
|---|
| 2026.02.13 | ₩110,444 | ₩113,959 | ₩108,231 | ₩112,510 | +1.87% | 18.8만 |
|---|
| 2026.02.12 | ₩113,207 | ₩113,274 | ₩108,392 | ₩110,109 | -2.74% | 23.3만 |
|---|
| 2026.02.11 | ₩116,601 | ₩117,942 | ₩111,115 | ₩112,550 | -3.47% | 15.6만 |
|---|
| 2026.02.10 | ₩117,768 | ₩120,719 | ₩115,488 | ₩115,823 | -1.65% | 19.2만 |
|---|
| 2026.02.09 | ₩117,446 | ₩120,840 | ₩114,830 | ₩117,178 | -0.23% | 22.6만 |
|---|
| 2026.02.06 | ₩114,830 | ₩121,242 | ₩114,830 | ₩116,453 | +1.41% | 29.4만 |
|---|
| 2026.02.05 | ₩114,415 | ₩121,765 | ₩111,195 | ₩113,556 | -0.75% | 32.7만 |
|---|
| 2026.02.04 | ₩114,737 | ₩117,459 | ₩113,677 | ₩115,474 | +0.64% | 19.5만 |
|---|
| 2026.02.03 | ₩116,507 | ₩117,580 | ₩112,939 | ₩114,026 | -2.13% | 12.7만 |
|---|
| 2026.02.02 | ₩114,629 | ₩119,565 | ₩114,146 | ₩116,762 | +1.86% | 18.1만 |
|---|
| 2026.01.30 | ₩112,832 | ₩115,729 | ₩112,014 | ₩115,099 | +2.01% | 19.8만 |
|---|
| 2026.01.29 | ₩113,382 | ₩115,407 | ₩111,504 | ₩113,757 | +0.33% | 22만 |
|---|
| 2026.01.28 | ₩114,669 | ₩116,373 | ₩112,738 | ₩112,872 | -1.57% | 15.3만 |
|---|
| 2026.01.27 | ₩117,017 | ₩118,680 | ₩113,596 | ₩114,052 | -2.53% | 10.9만 |
|---|
| 2026.01.26 | ₩116,494 | ₩117,862 | ₩114,294 | ₩117,164 | +0.58% | 17.6만 |
|---|
| 2026.01.23 | ₩118,841 | ₩119,136 | ₩116,413 | ₩116,977 | -1.57% | 9.1만 |
|---|
| 2026.01.22 | ₩119,901 | ₩120,719 | ₩118,211 | ₩119,512 | -0.32% | 13.7만 |
|---|
| 2026.01.21 | ₩116,319 | ₩119,391 | ₩114,576 | ₩119,243 | +2.51% | 15.1만 |
|---|
| 2026.01.20 | ₩116,360 | ₩116,628 | ₩114,508 | ₩115,166 | -1.03% | 11.9만 |
|---|
| 2026.01.16 | ₩118,465 | ₩119,109 | ₩116,574 | ₩117,526 | -0.79% | 10.5만 |
|---|
| 2026.01.15 | ₩116,936 | ₩119,713 | ₩116,936 | ₩119,042 | +1.80% | 12.6만 |
|---|
| 2026.01.14 | ₩118,626 | ₩119,619 | ₩116,145 | ₩116,360 | -1.91% | 10.6만 |
|---|
| 2026.01.13 | ₩118,680 | ₩121,202 | ₩117,553 | ₩119,149 | +0.40% | 9.4만 |
|---|
| 2026.01.12 | ₩113,851 | ₩118,935 | ₩113,167 | ₩118,787 | +4.34% | 13.6만 |
|---|
| 2026.01.09 | ₩115,139 | ₩117,352 | ₩112,738 | ₩114,535 | -0.52% | 19.3만 |
|---|
| 2026.01.08 | ₩115,300 | ₩117,366 | ₩114,643 | ₩115,206 | -0.08% | 14.5만 |
|---|
| 2026.01.07 | ₩117,889 | ₩118,841 | ₩113,771 | ₩115,769 | -1.80% | 12.5만 |
|---|
| 2026.01.06 | ₩115,085 | ₩117,848 | ₩113,891 | ₩117,540 | +2.13% | 11만 |
|---|
| 2026.01.05 | ₩115,903 | ₩117,473 | ₩114,643 | ₩116,024 | +0.10% | 12.9만 |
|---|
| 2026.01.02 | ₩117,701 | ₩119,257 | ₩115,380 | ₩116,212 | -1.26% | 8.4만 |
|---|
| 2025.12.31 | ₩119,042 | ₩119,431 | ₩116,909 | ₩117,634 | -1.18% | 8.2만 |
|---|
| 2025.12.30 | ₩119,726 | ₩119,740 | ₩118,291 | ₩118,841 | -0.74% | 8.5만 |
|---|
| 2025.12.29 | ₩120,719 | ₩120,719 | ₩119,377 | ₩120,115 | -0.50% | 8.7만 |
|---|
| 2025.12.26 | ₩120,504 | ₩120,853 | ₩119,149 | ₩120,759 | +0.21% | 7.8만 |
|---|
| 2025.12.24 | ₩120,062 | ₩120,719 | ₩118,586 | ₩120,196 | +0.11% | 7.6만 |
|---|
| 2025.12.23 | ₩118,385 | ₩120,464 | ₩117,526 | ₩119,659 | +1.08% | 12.5만 |
|---|
| 2025.12.22 | ₩120,679 | ₩122,610 | ₩118,371 | ₩118,734 | -1.61% | 17.2만 |
|---|
| 2025.12.19 | ₩118,787 | ₩120,330 | ₩118,747 | ₩120,088 | +1.10% | 57.1만 |
|---|
| 2025.12.18 | ₩120,813 | ₩121,000 | ₩117,942 | ₩119,418 | -1.15% | 17.8만 |
|---|
| 2025.12.17 | ₩123,978 | ₩124,407 | ₩118,345 | ₩119,552 | -3.57% | 22.8만 |
|---|
| 2025.12.16 | ₩123,871 | ₩124,770 | ₩121,778 | ₩124,086 | +0.17% | 25.7만 |
|---|
| 2025.12.15 | ₩123,549 | ₩124,609 | ₩122,382 | ₩123,482 | -0.05% | 25.7만 |
|---|
| 2025.12.12 | ₩124,743 | ₩125,427 | ₩122,731 | ₩123,066 | -1.34% | 11.5만 |
|---|
| 2025.12.11 | ₩123,428 | ₩126,057 | ₩122,597 | ₩124,850 | +1.15% | 17.2만 |
|---|
| 2025.12.10 | ₩120,129 | ₩124,179 | ₩119,029 | ₩123,428 | +2.75% | 35.7만 |
|---|
| 2025.12.09 | ₩119,901 | ₩122,597 | ₩118,693 | ₩120,209 | +0.26% | 25.3만 |
|---|
| 2025.12.08 | ₩121,591 | ₩121,631 | ₩119,056 | ₩119,753 | -1.51% | 19.7만 |
|---|
| 2025.12.05 | ₩120,799 | ₩121,725 | ₩118,734 | ₩120,437 | -0.30% | 14.4만 |
|---|
| 2025.12.04 | ₩117,701 | ₩121,255 | ₩116,494 | ₩120,987 | +2.79% | 16.3만 |
|---|
| 2025.12.03 | ₩116,319 | ₩117,875 | ₩115,380 | ₩117,674 | +1.16% | 21.2만 |
|---|
| 2025.12.02 | ₩117,875 | ₩118,760 | ₩115,394 | ₩116,145 | -1.47% | 17.7만 |
|---|
| 2025.12.01 | ₩119,699 | ₩121,175 | ₩116,373 | ₩117,594 | -1.76% | 20만 |
|---|
| 2025.11.28 | ₩121,363 | ₩121,363 | ₩118,801 | ₩120,182 | -0.97% | 8.4만 |
|---|
| 2025.11.26 | ₩121,537 | ₩123,469 | ₩119,780 | ₩120,705 | -0.68% | 58.9만 |
|---|
| 2025.11.25 | ₩122,650 | ₩124,153 | ₩119,941 | ₩121,617 | -0.84% | 40만 |
|---|
| 2025.11.24 | ₩122,784 | ₩125,239 | ₩120,732 | ₩121,926 | -0.70% | 17.6만 |
|---|
| 2025.11.21 | ₩117,835 | ₩122,744 | ₩117,647 | ₩122,744 | +4.17% | 17.7만 |
|---|
| 2025.11.20 | ₩121,966 | ₩123,281 | ₩116,963 | ₩117,580 | -3.60% | 19.4만 |
|---|
| 2025.11.19 | ₩118,050 | ₩120,692 | ₩118,050 | ₩119,793 | +1.48% | 12.4만 |
|---|
| 2025.11.18 | ₩116,923 | ₩119,418 | ₩116,440 | ₩118,371 | +1.24% | 15.3만 |
|---|
| 2025.11.17 | ₩121,269 | ₩122,556 | ₩117,030 | ₩117,366 | -3.22% | 26.5만 |
|---|
| 2025.11.14 | ₩117,822 | ₩121,926 | ₩117,446 | ₩121,014 | +2.71% | 19.8만 |
|---|
| 2025.11.13 | ₩122,154 | ₩122,234 | ₩120,531 | ₩121,430 | -0.59% | 16.4만 |
|---|
| 2025.11.12 | ₩120,343 | ₩124,287 | ₩118,760 | ₩122,798 | +2.04% | 17.4만 |
|---|
| 2025.11.11 | ₩118,291 | ₩121,161 | ₩117,580 | ₩120,424 | +1.80% | 19만 |
|---|
| 2025.11.10 | ₩115,474 | ₩120,732 | ₩114,737 | ₩118,371 | +2.51% | 32.1만 |
|---|
| 2025.11.07 | ₩100,089 | ₩114,213 | ₩100,089 | ₩113,851 | +13.75% | 39.3만 |
|---|
| 2025.11.06 | ₩98,815 | ₩99,472 | ₩97,822 | ₩98,413 | -0.41% | 18.3만 |
|---|
| 2025.11.05 | ₩97,849 | ₩100,103 | ₩97,849 | ₩99,352 | +1.54% | 15.9만 |
|---|
| 2025.11.04 | ₩96,723 | ₩98,761 | ₩96,240 | ₩98,332 | +1.66% | 16.5만 |
|---|
| 2025.11.03 | ₩97,608 | ₩98,882 | ₩95,556 | ₩97,729 | +0.12% | 22.2만 |
|---|
| 2025.10.31 | ₩95,891 | ₩98,627 | ₩95,180 | ₩98,131 | +2.34% | 21.3만 |
|---|
| 2025.10.30 | ₩96,884 | ₩98,922 | ₩95,502 | ₩95,958 | -0.96% | 11.5만 |
|---|
| 2025.10.29 | ₩99,137 | ₩99,808 | ₩95,958 | ₩97,138 | -2.02% | 13.9만 |
|---|
| 2025.10.28 | ₩99,204 | ₩100,143 | ₩97,125 | ₩99,285 | +0.08% | 9.5만 |
|---|
| 2025.10.27 | ₩100,223 | ₩101,082 | ₩98,413 | ₩99,338 | -0.88% | 10.6만 |
|---|
| 2025.10.24 | ₩99,580 | ₩100,237 | ₩99,231 | ₩99,781 | +0.20% | 10만 |
|---|
| 2025.10.23 | ₩98,721 | ₩99,915 | ₩98,681 | ₩98,708 | -0.01% | 8.9만 |
|---|
| 2025.10.22 | ₩99,285 | ₩100,250 | ₩97,957 | ₩98,855 | -0.43% | 10.7만 |
|---|
| 2025.10.21 | ₩97,380 | ₩100,465 | ₩97,380 | ₩99,727 | +2.41% | 13.8만 |
|---|
| 2025.10.20 | ₩96,360 | ₩98,238 | ₩96,360 | ₩97,849 | +1.55% | 11.8만 |
|---|
| 2025.10.17 | ₩95,797 | ₩96,910 | ₩94,898 | ₩95,743 | -0.06% | 11.6만 |
|---|
| 2025.10.16 | ₩98,292 | ₩98,922 | ₩95,676 | ₩95,757 | -2.58% | 21.2만 |
|---|
| 2025.10.15 | ₩98,252 | ₩99,794 | ₩97,541 | ₩98,359 | +0.11% | 11.9만 |
|---|
| 2025.10.14 | ₩93,021 | ₩98,453 | ₩93,021 | ₩97,514 | +4.83% | 17.6만 |
|---|
| 2025.10.13 | ₩93,986 | ₩95,623 | ₩93,959 | ₩94,375 | +0.41% | 18.9만 |
|---|
| 2025.10.10 | ₩96,977 | ₩97,219 | ₩92,886 | ₩93,383 | -3.71% | 14.7만 |
|---|