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 | ₩122,684 | ₩125,473 | ₩121,906 | ₩125,125 | +1.99% | 15.7만 |
| 2026.10.08 | ₩123,730 | ₩124,172 | ₩119,921 | ₩122,845 | -0.72% | 14.8만 |
| 2026.10.07 | ₩124,736 | ₩125,742 | ₩122,898 | ₩124,441 | -0.24% | 20.6만 |
| 2026.10.06 | ₩125,594 | ₩126,318 | ₩124,602 | ₩126,278 | +0.54% | 16.6만 |
| 2026.10.05 | ₩125,259 | ₩126,238 | ₩123,314 | ₩124,749 | -0.41% | 26.9만 |
| 2026.10.02 | ₩126,184 | ₩126,653 | ₩123,649 | ₩125,259 | -0.73% | 24.6만 |
| 2026.10.01 | ₩121,758 | ₩124,897 | ₩120,270 | ₩124,575 | +2.31% | 19.3만 |
| 2026.09.30 | ₩120,954 | ₩121,946 | ₩119,036 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,712 |
| -0.20% |
| 21.5만 |
| 2026.09.29 | ₩119,935 | ₩121,075 | ₩118,473 | ₩120,458 | +0.44% | 18.6만 |
|---|
| 2026.09.28 | ₩120,136 | ₩121,007 | ₩117,842 | ₩119,908 | -0.19% | 14.6만 |
|---|
| 2026.09.25 | ₩123,086 | ₩124,400 | ₩121,235 | ₩121,383 | -1.38% | 13.8만 |
|---|
| 2026.09.24 | ₩123,100 | ₩123,247 | ₩120,203 | ₩122,255 | -0.69% | 19.8만 |
|---|
| 2026.09.23 | ₩122,845 | ₩124,280 | ₩122,000 | ₩123,421 | +0.47% | 18.9만 |
|---|
| 2026.09.22 | ₩125,031 | ₩126,117 | ₩122,121 | ₩122,818 | -1.77% | 17.6만 |
|---|
| 2026.09.21 | ₩123,006 | ₩124,441 | ₩120,712 | ₩123,716 | +0.58% | 17.5만 |
|---|
| 2026.09.18 | ₩123,395 | ₩123,395 | ₩120,391 | ₩122,174 | -0.99% | 96만 |
|---|
| 2026.09.17 | ₩125,017 | ₩125,017 | ₩122,281 | ₩123,435 | -1.27% | 26.8만 |
|---|
| 2026.09.16 | ₩123,810 | ₩126,493 | ₩122,992 | ₩123,877 | +0.05% | 34.8만 |
|---|
| 2026.09.15 | ₩123,663 | ₩125,701 | ₩123,247 | ₩123,703 | +0.03% | 18.9만 |
|---|
| 2026.09.14 | ₩122,791 | ₩125,393 | ₩121,893 | ₩124,548 | +1.43% | 20.8만 |
|---|
| 2026.09.11 | ₩119,331 | ₩123,475 | ₩118,902 | ₩123,153 | +3.20% | 19.1만 |
|---|
| 2026.09.10 | ₩118,392 | ₩119,814 | ₩117,333 | ₩118,030 | -0.31% | 16.5만 |
|---|
| 2026.09.09 | ₩119,532 | ₩120,699 | ₩117,775 | ₩118,406 | -0.94% | 14.6만 |
|---|
| 2026.09.08 | ₩121,879 | ₩122,281 | ₩119,358 | ₩120,417 | -1.20% | 15.3만 |
|---|
| 2026.09.04 | ₩122,268 | ₩125,178 | ₩120,739 | ₩123,515 | +1.02% | 18.9만 |
|---|
| 2026.09.03 | ₩117,762 | ₩122,778 | ₩117,252 | ₩121,866 | +3.48% | 24.1만 |
|---|
| 2026.09.02 | ₩116,770 | ₩118,996 | ₩116,676 | ₩117,038 | +0.23% | 15.4만 |
|---|
| 2026.09.01 | ₩117,279 | ₩120,686 | ₩115,428 | ₩116,112 | -0.99% | 19.3만 |
|---|
| 2026.08.31 | ₩116,729 | ₩118,486 | ₩116,153 | ₩117,977 | +1.07% | 16.2만 |
|---|
| 2026.08.28 | ₩118,526 | ₩120,270 | ₩116,622 | ₩117,051 | -1.24% | 17.5만 |
|---|
| 2026.08.27 | ₩115,630 | ₩117,682 | ₩114,101 | ₩117,561 | +1.67% | 20.5만 |
|---|
| 2026.08.26 | ₩116,863 | ₩116,863 | ₩113,900 | ₩115,549 | -1.12% | 20.2만 |
|---|
| 2026.08.25 | ₩116,300 | ₩117,212 | ₩114,812 | ₩115,817 | -0.42% | 20.9만 |
|---|
| 2026.08.24 | ₩116,032 | ₩117,440 | ₩115,469 | ₩115,683 | -0.30% | 14.8만 |
|---|
| 2026.08.21 | ₩116,421 | ₩117,816 | ₩115,509 | ₩116,475 | +0.05% | 17.6만 |
|---|
| 2026.08.20 | ₩116,126 | ₩119,505 | ₩115,281 | ₩116,475 | +0.30% | 23만 |
|---|
| 2026.08.19 | ₩116,595 | ₩117,293 | ₩114,932 | ₩116,045 | -0.47% | 14.9만 |
|---|
| 2026.08.18 | ₩115,509 | ₩116,609 | ₩114,463 | ₩115,522 | +0.01% | 21만 |
|---|
| 2026.08.17 | ₩117,601 | ₩120,498 | ₩115,589 | ₩116,381 | -1.04% | 20.2만 |
|---|
| 2026.08.14 | ₩120,189 | ₩120,860 | ₩117,816 | ₩118,728 | -1.22% | 9.5만 |
|---|
| 2026.08.13 | ₩119,224 | ₩119,492 | ₩117,226 | ₩118,982 | -0.20% | 17.1만 |
|---|
| 2026.08.12 | ₩119,613 | ₩120,069 | ₩116,823 | ₩119,009 | -0.50% | 27.6만 |
|---|
| 2026.08.11 | ₩121,745 | ₩122,670 | ₩118,057 | ₩119,117 | -2.16% | 25.2만 |
|---|
| 2026.08.10 | ₩120,216 | ₩122,684 | ₩119,961 | ₩121,048 | +0.69% | 15만 |
|---|
| 2026.08.07 | ₩121,168 | ₩123,435 | ₩119,291 | ₩120,136 | -0.85% | 20.8만 |
|---|
| 2026.08.06 | ₩124,709 | ₩124,843 | ₩120,256 | ₩121,168 | -2.84% | 27.6만 |
|---|
| 2026.08.05 | ₩130,355 | ₩131,133 | ₩119,599 | ₩126,814 | -2.72% | 47.8만 |
|---|
| 2026.08.04 | ₩124,789 | ₩131,616 | ₩124,642 | ₩130,154 | +4.30% | 38.6만 |
|---|
| 2026.08.03 | ₩124,843 | ₩128,410 | ₩124,843 | ₩125,607 | +0.61% | 29.1만 |
|---|
| 2026.07.31 | ₩122,027 | ₩124,508 | ₩119,505 | ₩123,931 | +1.56% | 32.6만 |
|---|
| 2026.07.30 | ₩124,897 | ₩124,897 | ₩120,860 | ₩122,027 | -2.30% | 32.3만 |
|---|
| 2026.07.29 | ₩124,186 | ₩128,263 | ₩122,483 | ₩124,870 | +0.55% | 32.4만 |
|---|
| 2026.07.28 | ₩121,034 | ₩124,897 | ₩119,438 | ₩124,186 | +2.60% | 23.8만 |
|---|
| 2026.07.27 | ₩120,847 | ₩123,381 | ₩118,929 | ₩119,492 | -1.12% | 25.6만 |
|---|
| 2026.07.24 | ₩117,091 | ₩120,230 | ₩116,193 | ₩119,385 | +1.96% | 19만 |
|---|
| 2026.07.23 | ₩116,072 | ₩119,358 | ₩115,455 | ₩116,448 | +0.32% | 28.7만 |
|---|
| 2026.07.22 | ₩119,103 | ₩120,484 | ₩115,281 | ₩117,494 | -1.35% | 24.4만 |
|---|
| 2026.07.21 | ₩121,115 | ₩123,851 | ₩119,090 | ₩119,747 | -1.13% | 34만 |
|---|
| 2026.07.20 | ₩119,479 | ₩123,381 | ₩119,438 | ₩121,235 | +1.47% | 31만 |
|---|
| 2026.07.17 | ₩115,844 | ₩120,069 | ₩115,737 | ₩119,720 | +3.35% | 18만 |
|---|
| 2026.07.16 | ₩115,978 | ₩119,881 | ₩115,978 | ₩117,695 | +1.48% | 25.4만 |
|---|
| 2026.07.15 | ₩118,486 | ₩119,774 | ₩115,268 | ₩115,978 | -2.12% | 20.6만 |
|---|
| 2026.07.14 | ₩120,699 | ₩122,308 | ₩117,252 | ₩117,427 | -2.71% | 31만 |
|---|
| 2026.07.13 | ₩120,994 | ₩123,153 | ₩118,003 | ₩120,699 | -0.24% | 26.3만 |
|---|
| 2026.07.10 | ₩117,896 | ₩120,484 | ₩116,850 | ₩120,203 | +1.96% | 15.8만 |
|---|
| 2026.07.09 | ₩114,798 | ₩118,526 | ₩114,181 | ₩117,829 | +2.64% | 22.3만 |
|---|
| 2026.07.08 | ₩111,861 | ₩115,133 | ₩110,440 | ₩114,584 | +2.43% | 20.9만 |
|---|
| 2026.07.07 | ₩112,062 | ₩113,444 | ₩110,869 | ₩112,424 | +0.32% | 19.2만 |
|---|
| 2026.07.06 | ₩108,629 | ₩112,156 | ₩107,073 | ₩111,754 | +2.88% | 13.3만 |
|---|
| 2026.07.02 | ₩110,279 | ₩110,842 | ₩107,476 | ₩108,388 | -1.71% | 13.9만 |
|---|
| 2026.07.01 | ₩111,754 | ₩114,356 | ₩110,279 | ₩110,440 | -1.18% | 22.6만 |
|---|
| 2026.06.30 | ₩108,897 | ₩111,928 | ₩106,282 | ₩111,620 | +2.50% | 20만 |
|---|
| 2026.06.29 | ₩107,073 | ₩109,782 | ₩106,108 | ₩107,945 | +0.81% | 27.4만 |
|---|
| 2026.06.26 | ₩107,945 | ₩108,669 | ₩105,746 | ₩107,073 | -0.81% | 58.9만 |
|---|
| 2026.06.25 | ₩109,031 | ₩111,110 | ₩108,146 | ₩108,710 | -0.30% | 20만 |
|---|
| 2026.06.24 | ₩106,376 | ₩109,031 | ₩102,715 | ₩108,374 | +1.88% | 21.5만 |
|---|
| 2026.06.23 | ₩105,692 | ₩107,422 | ₩104,324 | ₩106,215 | +0.49% | 22.2만 |
|---|
| 2026.06.22 | ₩109,648 | ₩111,553 | ₩105,652 | ₩106,094 | -3.24% | 24.7만 |
|---|
| 2026.06.18 | ₩109,541 | ₩110,815 | ₩107,154 | ₩109,769 | +0.21% | 88.3만 |
|---|
| 2026.06.17 | ₩109,541 | ₩112,465 | ₩105,947 | ₩107,771 | -1.62% | 21.8만 |
|---|
| 2026.06.16 | ₩112,304 | ₩115,120 | ₩109,850 | ₩110,520 | -1.59% | 20.8만 |
|---|
| 2026.06.15 | ₩112,599 | ₩116,032 | ₩110,989 | ₩111,432 | -1.04% | 24.8만 |
|---|
| 2026.06.12 | ₩112,961 | ₩115,522 | ₩110,587 | ₩111,566 | -1.23% | 29.9만 |
|---|
| 2026.06.11 | ₩112,398 | ₩114,114 | ₩110,614 | ₩112,357 | -0.04% | 31.6만 |
|---|
| 2026.06.10 | ₩110,212 | ₩112,076 | ₩109,394 | ₩111,754 | +1.40% | 19.8만 |
|---|
| 2026.06.09 | ₩112,559 | ₩116,676 | ₩108,522 | ₩110,171 | -2.12% | 15만 |
|---|
| 2026.06.08 | ₩110,802 | ₩112,652 | ₩110,051 | ₩111,781 | +0.88% | 21.8만 |
|---|
| 2026.06.05 | ₩108,495 | ₩111,419 | ₩108,495 | ₩110,399 | +1.76% | 18.5만 |
|---|
| 2026.06.04 | ₩108,884 | ₩110,587 | ₩107,476 | ₩108,495 | -0.36% | 24.4만 |
|---|
| 2026.06.03 | ₩112,854 | ₩114,490 | ₩107,610 | ₩107,811 | -4.47% | 34.3만 |
|---|
| 2026.06.02 | ₩109,554 | ₩113,497 | ₩107,985 | ₩113,135 | +3.27% | 39.9만 |
|---|
| 2026.06.01 | ₩109,957 | ₩112,813 | ₩106,591 | ₩109,943 | -0.01% | 40.8만 |
|---|
| 2026.05.29 | ₩111,512 | ₩114,986 | ₩104,002 | ₩110,091 | -1.27% | 64.5만 |
|---|
| 2026.05.28 | ₩120,055 | ₩121,370 | ₩118,178 | ₩118,889 | -0.97% | 32만 |
|---|
| 2026.05.27 | ₩117,226 | ₩121,155 | ₩117,132 | ₩119,613 | +2.04% | 19.4만 |
|---|
| 2026.05.26 | ₩114,114 | ₩117,239 | ₩114,114 | ₩116,595 | +2.17% | 23.4만 |
|---|
| 2026.05.22 | ₩111,512 | ₩114,570 | ₩109,300 | ₩114,490 | +2.67% | 23.4만 |
|---|
| 2026.05.21 | ₩110,373 | ₩110,842 | ₩108,187 | ₩110,145 | -0.21% | 16.5만 |
|---|
| 2026.05.20 | ₩109,729 | ₩111,647 | ₩107,006 | ₩111,244 | +1.38% | 12.9만 |
|---|
| 2026.05.19 | ₩109,675 | ₩110,775 | ₩109,018 | ₩109,890 | +0.20% | 11.9만 |
|---|
| 2026.05.18 | ₩111,445 | ₩114,342 | ₩109,970 | ₩110,574 | -0.78% | 13.7만 |
|---|
| 2026.05.15 | ₩113,819 | ₩114,409 | ₩111,378 | ₩111,445 | -2.09% | 17.3만 |
|---|
| 2026.05.14 | ₩113,028 | ₩116,273 | ₩112,652 | ₩114,490 | +1.29% | 13만 |
|---|
| 2026.05.13 | ₩112,062 | ₩113,149 | ₩107,704 | ₩111,606 | -0.41% | 15.8만 |
|---|
| 2026.05.12 | ₩119,358 | ₩119,358 | ₩112,532 | ₩113,028 | -5.30% | 23.5만 |
|---|
| 2026.05.11 | ₩121,396 | ₩124,280 | ₩118,325 | ₩119,358 | -1.68% | 32.7만 |
|---|
| 2026.05.08 | ₩116,743 | ₩121,276 | ₩116,139 | ₩121,115 | +3.74% | 17.4만 |
|---|
| 2026.05.07 | ₩112,129 | ₩116,528 | ₩112,129 | ₩116,407 | +3.82% | 30만 |
|---|
| 2026.05.06 | ₩118,339 | ₩118,339 | ₩111,217 | ₩111,915 | -5.43% | 18.6만 |
|---|
| 2026.05.05 | ₩115,455 | ₩117,306 | ₩114,946 | ₩116,877 | +1.23% | 13.5만 |
|---|
| 2026.05.04 | ₩113,752 | ₩116,810 | ₩113,752 | ₩114,785 | +0.91% | 15.3만 |
|---|
| 2026.05.01 | ₩114,423 | ₩115,643 | ₩112,451 | ₩114,275 | -0.13% | 16.5만 |
|---|
| 2026.04.30 | ₩110,694 | ₩114,061 | ₩110,694 | ₩113,578 | +2.60% | 19만 |
|---|
| 2026.04.29 | ₩111,660 | ₩112,398 | ₩110,547 | ₩111,633 | -0.02% | 12.5만 |
|---|
| 2026.04.28 | ₩113,833 | ₩113,833 | ₩109,662 | ₩112,210 | -1.43% | 20만 |
|---|
| 2026.04.27 | ₩113,752 | ₩115,978 | ₩112,894 | ₩113,122 | -0.55% | 14.9만 |
|---|
| 2026.04.24 | ₩113,162 | ₩114,342 | ₩112,103 | ₩113,752 | +0.52% | 17.5만 |
|---|
| 2026.04.23 | ₩114,476 | ₩115,174 | ₩112,398 | ₩113,806 | -0.59% | 22만 |
|---|
| 2026.04.22 | ₩116,354 | ₩118,003 | ₩114,503 | ₩115,066 | -1.11% | 12.6만 |
|---|
| 2026.04.21 | ₩114,785 | ₩116,770 | ₩114,785 | ₩116,045 | +1.10% | 14.8만 |
|---|
| 2026.04.20 | ₩113,953 | ₩115,656 | ₩112,733 | ₩115,053 | +0.97% | 16.8만 |
|---|
| 2026.04.17 | ₩111,928 | ₩114,825 | ₩111,378 | ₩114,221 | +2.05% | 17.9만 |
|---|
| 2026.04.16 | ₩107,811 | ₩110,520 | ₩107,114 | ₩110,386 | +2.39% | 16.7만 |
|---|
| 2026.04.15 | ₩111,083 | ₩111,660 | ₩107,918 | ₩108,347 | -2.46% | 12.4만 |
|---|
| 2026.04.14 | ₩112,840 | ₩113,591 | ₩110,574 | ₩111,325 | -1.34% | 15.2만 |
|---|
| 2026.04.13 | ₩109,072 | ₩113,363 | ₩108,951 | ₩113,014 | +3.61% | 15.6만 |
|---|
| 2026.04.10 | ₩109,769 | ₩110,815 | ₩108,052 | ₩109,152 | -0.56% | 11.9만 |
|---|
| 2026.04.09 | ₩108,079 | ₩110,131 | ₩105,612 | ₩109,769 | +1.56% | 22.7만 |
|---|
| 2026.04.08 | ₩109,930 | ₩112,357 | ₩108,629 | ₩108,991 | -0.85% | 15.7만 |
|---|
| 2026.04.07 | ₩103,975 | ₩107,275 | ₩103,439 | ₩106,577 | +2.50% | 16.3만 |
|---|
| 2026.04.06 | ₩103,292 | ₩104,499 | ₩102,085 | ₩103,975 | +0.66% | 11.8만 |
|---|
| 2026.04.02 | ₩100,770 | ₩103,707 | ₩100,301 | ₩103,546 | +2.75% | 11.6만 |
|---|
| 2026.04.01 | ₩101,226 | ₩103,788 | ₩101,226 | ₩102,111 | +0.87% | 18.6만 |
|---|
| 2026.03.31 | ₩100,368 | ₩103,278 | ₩98,397 | ₩100,918 | +0.55% | 25.6만 |
|---|
| 2026.03.30 | ₩101,012 | ₩102,473 | ₩98,343 | ₩98,732 | -2.26% | 22.3만 |
|---|
| 2026.03.27 | ₩102,313 | ₩104,324 | ₩100,301 | ₩100,395 | -1.87% | 18.5만 |
|---|
| 2026.03.26 | ₩101,106 | ₩104,284 | ₩101,106 | ₩103,184 | +2.06% | 14만 |
|---|
| 2026.03.25 | ₩103,573 | ₩104,807 | ₩101,977 | ₩102,178 | -1.35% | 15.5만 |
|---|
| 2026.03.24 | ₩100,797 | ₩104,177 | ₩100,663 | ₩102,970 | +2.16% | 19.1만 |
|---|
| 2026.03.23 | ₩101,696 | ₩104,767 | ₩101,615 | ₩101,950 | +0.25% | 19.5만 |
|---|
| 2026.03.20 | ₩100,837 | ₩102,487 | ₩98,021 | ₩99,845 | -0.98% | 85.3만 |
|---|
| 2026.03.19 | ₩99,644 | ₩102,138 | ₩98,718 | ₩100,837 | +1.20% | 20.7만 |
|---|
| 2026.03.18 | ₩101,079 | ₩102,111 | ₩99,376 | ₩100,167 | -0.90% | 25.6만 |
|---|
| 2026.03.17 | ₩102,621 | ₩103,975 | ₩100,596 | ₩101,334 | -1.25% | 22.3만 |
|---|
| 2026.03.16 | ₩103,184 | ₩104,861 | ₩102,514 | ₩102,742 | -0.43% | 15.2만 |
|---|
| 2026.03.13 | ₩102,970 | ₩104,163 | ₩100,167 | ₩101,494 | -1.43% | 17만 |
|---|
| 2026.03.12 | ₩100,381 | ₩102,447 | ₩99,295 | ₩102,178 | +1.79% | 16.5만 |
|---|
| 2026.03.11 | ₩102,675 | ₩103,895 | ₩100,448 | ₩102,232 | -0.43% | 15.4만 |
|---|
| 2026.03.10 | ₩103,278 | ₩105,746 | ₩102,406 | ₩103,426 | +0.14% | 14.5만 |
|---|
| 2026.03.09 | ₩102,701 | ₩104,673 | ₩99,979 | ₩104,297 | +1.55% | 13.8만 |
|---|
| 2026.03.06 | ₩104,968 | ₩105,960 | ₩103,587 | ₩104,606 | -0.34% | 10.1만 |
|---|
| 2026.03.05 | ₩106,859 | ₩109,568 | ₩106,497 | ₩107,865 | +0.94% | 10.6만 |
|---|
| 2026.03.04 | ₩107,154 | ₩109,595 | ₩106,175 | ₩108,052 | +0.84% | 9.5만 |
|---|
| 2026.03.03 | ₩104,324 | ₩107,462 | ₩102,715 | ₩107,060 | +2.62% | 12.6만 |
|---|
| 2026.03.02 | ₩107,368 | ₩108,133 | ₩105,920 | ₩106,550 | -0.76% | 16.7만 |
|---|
| 2026.02.27 | ₩104,244 | ₩108,307 | ₩103,104 | ₩108,173 | +3.77% | 21.3만 |
|---|
| 2026.02.26 | ₩105,236 | ₩107,275 | ₩105,169 | ₩106,685 | +1.38% | 14.1만 |
|---|
| 2026.02.25 | ₩104,713 | ₩105,008 | ₩102,675 | ₩104,431 | -0.27% | 14.2만 |
|---|
| 2026.02.24 | ₩106,041 | ₩108,039 | ₩103,613 | ₩104,257 | -1.68% | 22.1만 |
|---|
| 2026.02.23 | ₩109,984 | ₩109,984 | ₩105,182 | ₩105,652 | -3.94% | 15.1만 |
|---|
| 2026.02.20 | ₩110,037 | ₩111,955 | ₩108,321 | ₩109,903 | -0.12% | 17.7만 |
|---|
| 2026.02.19 | ₩111,499 | ₩112,398 | ₩109,514 | ₩110,989 | -0.46% | 16.8만 |
|---|
| 2026.02.18 | ₩110,373 | ₩113,001 | ₩109,689 | ₩112,263 | +1.71% | 19.8만 |
|---|
| 2026.02.17 | ₩112,518 | ₩112,746 | ₩110,292 | ₩110,520 | -1.78% | 10.2만 |
|---|
| 2026.02.13 | ₩110,426 | ₩113,940 | ₩108,213 | ₩112,491 | +1.87% | 18.8만 |
|---|
| 2026.02.12 | ₩113,189 | ₩113,256 | ₩108,374 | ₩110,091 | -2.74% | 23.3만 |
|---|
| 2026.02.11 | ₩116,582 | ₩117,923 | ₩111,097 | ₩112,532 | -3.47% | 15.6만 |
|---|
| 2026.02.10 | ₩117,749 | ₩120,699 | ₩115,469 | ₩115,804 | -1.65% | 19.2만 |
|---|
| 2026.02.09 | ₩117,427 | ₩120,820 | ₩114,812 | ₩117,158 | -0.23% | 22.6만 |
|---|
| 2026.02.06 | ₩114,812 | ₩121,222 | ₩114,812 | ₩116,434 | +1.41% | 29.4만 |
|---|
| 2026.02.05 | ₩114,396 | ₩121,745 | ₩111,177 | ₩113,538 | -0.75% | 32.7만 |
|---|
| 2026.02.04 | ₩114,718 | ₩117,440 | ₩113,658 | ₩115,455 | +0.64% | 19.5만 |
|---|
| 2026.02.03 | ₩116,488 | ₩117,561 | ₩112,921 | ₩114,007 | -2.13% | 12.7만 |
|---|
| 2026.02.02 | ₩114,610 | ₩119,546 | ₩114,128 | ₩116,743 | +1.86% | 18.1만 |
|---|
| 2026.01.30 | ₩112,813 | ₩115,710 | ₩111,995 | ₩115,080 | +2.01% | 19.8만 |
|---|
| 2026.01.29 | ₩113,363 | ₩115,388 | ₩111,486 | ₩113,739 | +0.33% | 22만 |
|---|
| 2026.01.28 | ₩114,651 | ₩116,354 | ₩112,719 | ₩112,854 | -1.57% | 15.3만 |
|---|
| 2026.01.27 | ₩116,998 | ₩118,661 | ₩113,578 | ₩114,034 | -2.53% | 10.9만 |
|---|
| 2026.01.26 | ₩116,475 | ₩117,842 | ₩114,275 | ₩117,145 | +0.58% | 17.6만 |
|---|
| 2026.01.23 | ₩118,821 | ₩119,117 | ₩116,394 | ₩116,957 | -1.57% | 9.1만 |
|---|
| 2026.01.22 | ₩119,881 | ₩120,699 | ₩118,191 | ₩119,492 | -0.32% | 13.7만 |
|---|
| 2026.01.21 | ₩116,300 | ₩119,371 | ₩114,557 | ₩119,224 | +2.51% | 15.1만 |
|---|
| 2026.01.20 | ₩116,340 | ₩116,609 | ₩114,490 | ₩115,147 | -1.03% | 11.9만 |
|---|
| 2026.01.16 | ₩118,446 | ₩119,090 | ₩116,555 | ₩117,507 | -0.79% | 10.5만 |
|---|
| 2026.01.15 | ₩116,917 | ₩119,693 | ₩116,917 | ₩119,023 | +1.80% | 12.6만 |
|---|
| 2026.01.14 | ₩118,607 | ₩119,599 | ₩116,126 | ₩116,340 | -1.91% | 10.6만 |
|---|
| 2026.01.13 | ₩118,661 | ₩121,182 | ₩117,534 | ₩119,130 | +0.40% | 9.4만 |
|---|
| 2026.01.12 | ₩113,833 | ₩118,915 | ₩113,149 | ₩118,768 | +4.34% | 13.6만 |
|---|
| 2026.01.09 | ₩115,120 | ₩117,333 | ₩112,719 | ₩114,517 | -0.52% | 19.3만 |
|---|
| 2026.01.08 | ₩115,281 | ₩117,346 | ₩114,624 | ₩115,187 | -0.08% | 14.5만 |
|---|
| 2026.01.07 | ₩117,869 | ₩118,821 | ₩113,752 | ₩115,750 | -1.80% | 12.5만 |
|---|
| 2026.01.06 | ₩115,066 | ₩117,829 | ₩113,873 | ₩117,521 | +2.13% | 11만 |
|---|
| 2026.01.05 | ₩115,884 | ₩117,454 | ₩114,624 | ₩116,005 | +0.10% | 12.9만 |
|---|
| 2026.01.02 | ₩117,682 | ₩119,237 | ₩115,361 | ₩116,193 | -1.26% | 8.4만 |
|---|
| 2025.12.31 | ₩119,023 | ₩119,412 | ₩116,890 | ₩117,614 | -1.18% | 8.2만 |
|---|
| 2025.12.30 | ₩119,707 | ₩119,720 | ₩118,272 | ₩118,821 | -0.74% | 8.5만 |
|---|
| 2025.12.29 | ₩120,699 | ₩120,699 | ₩119,358 | ₩120,096 | -0.50% | 8.7만 |
|---|
| 2025.12.26 | ₩120,484 | ₩120,833 | ₩119,130 | ₩120,739 | +0.21% | 7.8만 |
|---|
| 2025.12.24 | ₩120,042 | ₩120,699 | ₩118,567 | ₩120,176 | +0.11% | 7.6만 |
|---|
| 2025.12.23 | ₩118,365 | ₩120,444 | ₩117,507 | ₩119,640 | +1.08% | 12.5만 |
|---|
| 2025.12.22 | ₩120,659 | ₩122,590 | ₩118,352 | ₩118,714 | -1.61% | 17.2만 |
|---|
| 2025.12.19 | ₩118,768 | ₩120,310 | ₩118,728 | ₩120,069 | +1.10% | 57.1만 |
|---|
| 2025.12.18 | ₩120,793 | ₩120,981 | ₩117,923 | ₩119,398 | -1.15% | 17.8만 |
|---|
| 2025.12.17 | ₩123,958 | ₩124,387 | ₩118,325 | ₩119,532 | -3.57% | 22.8만 |
|---|
| 2025.12.16 | ₩123,851 | ₩124,749 | ₩121,758 | ₩124,065 | +0.17% | 25.7만 |
|---|
| 2025.12.15 | ₩123,529 | ₩124,588 | ₩122,362 | ₩123,462 | -0.05% | 25.7만 |
|---|
| 2025.12.12 | ₩124,722 | ₩125,406 | ₩122,711 | ₩123,046 | -1.34% | 11.5만 |
|---|
| 2025.12.11 | ₩123,408 | ₩126,037 | ₩122,577 | ₩124,830 | +1.15% | 17.2만 |
|---|
| 2025.12.10 | ₩120,109 | ₩124,159 | ₩119,009 | ₩123,408 | +2.75% | 35.7만 |
|---|
| 2025.12.09 | ₩119,881 | ₩122,577 | ₩118,674 | ₩120,189 | +0.26% | 25.3만 |
|---|
| 2025.12.08 | ₩121,571 | ₩121,611 | ₩119,036 | ₩119,733 | -1.51% | 19.7만 |
|---|
| 2025.12.05 | ₩120,779 | ₩121,705 | ₩118,714 | ₩120,417 | -0.30% | 14.4만 |
|---|
| 2025.12.04 | ₩117,682 | ₩121,235 | ₩116,475 | ₩120,967 | +2.79% | 16.3만 |
|---|
| 2025.12.03 | ₩116,300 | ₩117,856 | ₩115,361 | ₩117,655 | +1.16% | 21.2만 |
|---|
| 2025.12.02 | ₩117,856 | ₩118,741 | ₩115,375 | ₩116,126 | -1.47% | 17.7만 |
|---|
| 2025.12.01 | ₩119,680 | ₩121,155 | ₩116,354 | ₩117,574 | -1.76% | 20만 |
|---|
| 2025.11.28 | ₩121,343 | ₩121,343 | ₩118,781 | ₩120,163 | -0.97% | 8.4만 |
|---|
| 2025.11.26 | ₩121,517 | ₩123,448 | ₩119,760 | ₩120,686 | -0.68% | 58.9만 |
|---|
| 2025.11.25 | ₩122,630 | ₩124,132 | ₩119,921 | ₩121,598 | -0.84% | 40만 |
|---|
| 2025.11.24 | ₩122,764 | ₩125,219 | ₩120,712 | ₩121,906 | -0.70% | 17.6만 |
|---|
| 2025.11.21 | ₩117,816 | ₩122,724 | ₩117,628 | ₩122,724 | +4.17% | 17.7만 |
|---|
| 2025.11.20 | ₩121,946 | ₩123,261 | ₩116,944 | ₩117,561 | -3.60% | 19.4만 |
|---|
| 2025.11.19 | ₩118,030 | ₩120,672 | ₩118,030 | ₩119,774 | +1.48% | 12.4만 |
|---|
| 2025.11.18 | ₩116,904 | ₩119,398 | ₩116,421 | ₩118,352 | +1.24% | 15.3만 |
|---|
| 2025.11.17 | ₩121,249 | ₩122,536 | ₩117,011 | ₩117,346 | -3.22% | 26.5만 |
|---|
| 2025.11.14 | ₩117,802 | ₩121,906 | ₩117,427 | ₩120,994 | +2.71% | 19.8만 |
|---|
| 2025.11.13 | ₩122,134 | ₩122,214 | ₩120,511 | ₩121,410 | -0.59% | 16.4만 |
|---|
| 2025.11.12 | ₩120,323 | ₩124,266 | ₩118,741 | ₩122,778 | +2.04% | 17.4만 |
|---|
| 2025.11.11 | ₩118,272 | ₩121,142 | ₩117,561 | ₩120,404 | +1.80% | 19만 |
|---|
| 2025.11.10 | ₩115,455 | ₩120,712 | ₩114,718 | ₩118,352 | +2.51% | 32.1만 |
|---|
| 2025.11.07 | ₩100,073 | ₩114,195 | ₩100,073 | ₩113,833 | +13.75% | 39.3만 |
|---|
| 2025.11.06 | ₩98,799 | ₩99,456 | ₩97,806 | ₩98,397 | -0.41% | 18.3만 |
|---|
| 2025.11.05 | ₩97,833 | ₩100,086 | ₩97,833 | ₩99,335 | +1.54% | 15.9만 |
|---|
| 2025.11.04 | ₩96,707 | ₩98,745 | ₩96,224 | ₩98,316 | +1.66% | 16.5만 |
|---|
| 2025.11.03 | ₩97,592 | ₩98,866 | ₩95,540 | ₩97,713 | +0.12% | 22.2만 |
|---|
| 2025.10.31 | ₩95,875 | ₩98,611 | ₩95,164 | ₩98,115 | +2.34% | 21.3만 |
|---|
| 2025.10.30 | ₩96,868 | ₩98,906 | ₩95,486 | ₩95,942 | -0.96% | 11.5만 |
|---|
| 2025.10.29 | ₩99,121 | ₩99,791 | ₩95,942 | ₩97,122 | -2.02% | 13.9만 |
|---|
| 2025.10.28 | ₩99,188 | ₩100,127 | ₩97,109 | ₩99,268 | +0.08% | 9.5만 |
|---|
| 2025.10.27 | ₩100,207 | ₩101,065 | ₩98,397 | ₩99,322 | -0.88% | 10.6만 |
|---|
| 2025.10.24 | ₩99,563 | ₩100,220 | ₩99,215 | ₩99,764 | +0.20% | 10만 |
|---|
| 2025.10.23 | ₩98,705 | ₩99,899 | ₩98,665 | ₩98,692 | -0.01% | 8.9만 |
|---|
| 2025.10.22 | ₩99,268 | ₩100,234 | ₩97,941 | ₩98,839 | -0.43% | 10.7만 |
|---|
| 2025.10.21 | ₩97,364 | ₩100,448 | ₩97,364 | ₩99,711 | +2.41% | 13.8만 |
|---|
| 2025.10.20 | ₩96,345 | ₩98,222 | ₩96,345 | ₩97,833 | +1.55% | 11.8만 |
|---|
| 2025.10.17 | ₩95,781 | ₩96,894 | ₩94,883 | ₩95,728 | -0.06% | 11.6만 |
|---|
| 2025.10.16 | ₩98,276 | ₩98,906 | ₩95,661 | ₩95,741 | -2.58% | 21.2만 |
|---|
| 2025.10.15 | ₩98,236 | ₩99,778 | ₩97,525 | ₩98,343 | +0.11% | 11.9만 |
|---|
| 2025.10.14 | ₩93,005 | ₩98,437 | ₩93,005 | ₩97,498 | +4.83% | 17.6만 |
|---|
| 2025.10.13 | ₩93,971 | ₩95,607 | ₩93,944 | ₩94,360 | +0.41% | 18.9만 |
|---|
| 2025.10.10 | ₩96,962 | ₩97,203 | ₩92,871 | ₩93,367 | -3.71% | 14.7만 |
|---|