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 | ₩122,698 | ₩125,488 | ₩121,921 | ₩125,140 | +1.99% | 15.7만 |
| 2026.10.08 | ₩123,745 | ₩124,187 | ₩119,935 | ₩122,859 | -0.72% | 14.8만 |
| 2026.10.07 | ₩124,751 | ₩125,757 | ₩122,913 | ₩124,456 | -0.24% | 20.6만 |
| 2026.10.06 | ₩125,609 | ₩126,333 | ₩124,616 | ₩126,293 | +0.54% | 16.6만 |
| 2026.10.05 | ₩125,274 | ₩126,253 | ₩123,329 | ₩124,764 | -0.41% | 26.9만 |
| 2026.10.02 | ₩126,199 | ₩126,669 | ₩123,664 | ₩125,274 | -0.73% | 24.6만 |
| 2026.10.01 | ₩121,773 | ₩124,912 | ₩120,284 | ₩124,590 | +2.31% | 19.3만 |
| 2026.09.30 | ₩120,968 | ₩121,961 | ₩119,050 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,727 |
| -0.20% |
| 21.5만 |
| 2026.09.29 | ₩119,949 | ₩121,089 | ₩118,487 | ₩120,472 | +0.44% | 18.6만 |
|---|
| 2026.09.28 | ₩120,150 | ₩121,022 | ₩117,857 | ₩119,922 | -0.19% | 14.6만 |
|---|
| 2026.09.25 | ₩123,101 | ₩124,415 | ₩121,250 | ₩121,397 | -1.38% | 13.8만 |
|---|
| 2026.09.24 | ₩123,114 | ₩123,262 | ₩120,217 | ₩122,269 | -0.69% | 19.8만 |
|---|
| 2026.09.23 | ₩122,859 | ₩124,295 | ₩122,014 | ₩123,436 | +0.47% | 18.9만 |
|---|
| 2026.09.22 | ₩125,046 | ₩126,132 | ₩122,135 | ₩122,833 | -1.77% | 17.6만 |
|---|
| 2026.09.21 | ₩123,020 | ₩124,456 | ₩120,727 | ₩123,731 | +0.58% | 17.5만 |
|---|
| 2026.09.18 | ₩123,409 | ₩123,409 | ₩120,405 | ₩122,189 | -0.99% | 96만 |
|---|
| 2026.09.17 | ₩125,032 | ₩125,032 | ₩122,296 | ₩123,450 | -1.27% | 26.8만 |
|---|
| 2026.09.16 | ₩123,825 | ₩126,508 | ₩123,007 | ₩123,892 | +0.05% | 34.8만 |
|---|
| 2026.09.15 | ₩123,678 | ₩125,716 | ₩123,262 | ₩123,718 | +0.03% | 18.9만 |
|---|
| 2026.09.14 | ₩122,806 | ₩125,408 | ₩121,907 | ₩124,563 | +1.43% | 20.8만 |
|---|
| 2026.09.11 | ₩119,345 | ₩123,490 | ₩118,916 | ₩123,168 | +3.20% | 19.1만 |
|---|
| 2026.09.10 | ₩118,406 | ₩119,828 | ₩117,347 | ₩118,044 | -0.31% | 16.5만 |
|---|
| 2026.09.09 | ₩119,547 | ₩120,713 | ₩117,789 | ₩118,420 | -0.94% | 14.6만 |
|---|
| 2026.09.08 | ₩121,894 | ₩122,296 | ₩119,372 | ₩120,432 | -1.20% | 15.3만 |
|---|
| 2026.09.04 | ₩122,283 | ₩125,193 | ₩120,754 | ₩123,530 | +1.02% | 18.9만 |
|---|
| 2026.09.03 | ₩117,776 | ₩122,792 | ₩117,266 | ₩121,880 | +3.48% | 24.1만 |
|---|
| 2026.09.02 | ₩116,784 | ₩119,010 | ₩116,690 | ₩117,052 | +0.23% | 15.4만 |
|---|
| 2026.09.01 | ₩117,293 | ₩120,700 | ₩115,442 | ₩116,126 | -0.99% | 19.3만 |
|---|
| 2026.08.31 | ₩116,743 | ₩118,500 | ₩116,167 | ₩117,991 | +1.07% | 16.2만 |
|---|
| 2026.08.28 | ₩118,541 | ₩120,284 | ₩116,636 | ₩117,065 | -1.24% | 17.5만 |
|---|
| 2026.08.27 | ₩115,643 | ₩117,696 | ₩114,114 | ₩117,575 | +1.67% | 20.5만 |
|---|
| 2026.08.26 | ₩116,877 | ₩116,877 | ₩113,913 | ₩115,563 | -1.12% | 20.2만 |
|---|
| 2026.08.25 | ₩116,314 | ₩117,226 | ₩114,825 | ₩115,831 | -0.42% | 20.9만 |
|---|
| 2026.08.24 | ₩116,046 | ₩117,454 | ₩115,482 | ₩115,697 | -0.30% | 14.8만 |
|---|
| 2026.08.21 | ₩116,435 | ₩117,830 | ₩115,523 | ₩116,488 | +0.05% | 17.6만 |
|---|
| 2026.08.20 | ₩116,140 | ₩119,520 | ₩115,295 | ₩116,488 | +0.30% | 23만 |
|---|
| 2026.08.19 | ₩116,609 | ₩117,307 | ₩114,946 | ₩116,059 | -0.47% | 14.9만 |
|---|
| 2026.08.18 | ₩115,523 | ₩116,623 | ₩114,477 | ₩115,536 | +0.01% | 21만 |
|---|
| 2026.08.17 | ₩117,615 | ₩120,512 | ₩115,603 | ₩116,395 | -1.04% | 20.2만 |
|---|
| 2026.08.14 | ₩120,204 | ₩120,874 | ₩117,830 | ₩118,742 | -1.22% | 9.5만 |
|---|
| 2026.08.13 | ₩119,238 | ₩119,506 | ₩117,240 | ₩118,997 | -0.20% | 17.1만 |
|---|
| 2026.08.12 | ₩119,627 | ₩120,083 | ₩116,837 | ₩119,023 | -0.50% | 27.6만 |
|---|
| 2026.08.11 | ₩121,760 | ₩122,685 | ₩118,071 | ₩119,131 | -2.16% | 25.2만 |
|---|
| 2026.08.10 | ₩120,231 | ₩122,698 | ₩119,976 | ₩121,062 | +0.69% | 15만 |
|---|
| 2026.08.07 | ₩121,183 | ₩123,450 | ₩119,305 | ₩120,150 | -0.85% | 20.8만 |
|---|
| 2026.08.06 | ₩124,724 | ₩124,858 | ₩120,271 | ₩121,183 | -2.84% | 27.6만 |
|---|
| 2026.08.05 | ₩130,370 | ₩131,148 | ₩119,614 | ₩126,830 | -2.72% | 47.8만 |
|---|
| 2026.08.04 | ₩124,804 | ₩131,631 | ₩124,657 | ₩130,169 | +4.30% | 38.6만 |
|---|
| 2026.08.03 | ₩124,858 | ₩128,426 | ₩124,858 | ₩125,622 | +0.61% | 29.1만 |
|---|
| 2026.07.31 | ₩122,041 | ₩124,523 | ₩119,520 | ₩123,946 | +1.56% | 32.6만 |
|---|
| 2026.07.30 | ₩124,912 | ₩124,912 | ₩120,874 | ₩122,041 | -2.30% | 32.3만 |
|---|
| 2026.07.29 | ₩124,201 | ₩128,278 | ₩122,497 | ₩124,885 | +0.55% | 32.4만 |
|---|
| 2026.07.28 | ₩121,049 | ₩124,912 | ₩119,453 | ₩124,201 | +2.60% | 23.8만 |
|---|
| 2026.07.27 | ₩120,861 | ₩123,396 | ₩118,943 | ₩119,506 | -1.12% | 25.6만 |
|---|
| 2026.07.24 | ₩117,105 | ₩120,244 | ₩116,207 | ₩119,399 | +1.96% | 19만 |
|---|
| 2026.07.23 | ₩116,086 | ₩119,372 | ₩115,469 | ₩116,462 | +0.32% | 28.7만 |
|---|
| 2026.07.22 | ₩119,117 | ₩120,499 | ₩115,295 | ₩117,508 | -1.35% | 24.4만 |
|---|
| 2026.07.21 | ₩121,129 | ₩123,865 | ₩119,104 | ₩119,761 | -1.13% | 34만 |
|---|
| 2026.07.20 | ₩119,493 | ₩123,396 | ₩119,453 | ₩121,250 | +1.47% | 31만 |
|---|
| 2026.07.17 | ₩115,858 | ₩120,083 | ₩115,751 | ₩119,734 | +3.35% | 18만 |
|---|
| 2026.07.16 | ₩115,992 | ₩119,895 | ₩115,992 | ₩117,709 | +1.48% | 25.4만 |
|---|
| 2026.07.15 | ₩118,500 | ₩119,788 | ₩115,281 | ₩115,992 | -2.12% | 20.6만 |
|---|
| 2026.07.14 | ₩120,713 | ₩122,323 | ₩117,266 | ₩117,441 | -2.71% | 31만 |
|---|
| 2026.07.13 | ₩121,008 | ₩123,168 | ₩118,017 | ₩120,713 | -0.24% | 26.3만 |
|---|
| 2026.07.10 | ₩117,910 | ₩120,499 | ₩116,864 | ₩120,217 | +1.96% | 15.8만 |
|---|
| 2026.07.09 | ₩114,812 | ₩118,541 | ₩114,195 | ₩117,843 | +2.64% | 22.3만 |
|---|
| 2026.07.08 | ₩111,875 | ₩115,147 | ₩110,453 | ₩114,597 | +2.43% | 20.9만 |
|---|
| 2026.07.07 | ₩112,076 | ₩113,457 | ₩110,882 | ₩112,438 | +0.32% | 19.2만 |
|---|
| 2026.07.06 | ₩108,642 | ₩112,170 | ₩107,086 | ₩111,767 | +2.88% | 13.3만 |
|---|
| 2026.07.02 | ₩110,292 | ₩110,855 | ₩107,489 | ₩108,401 | -1.71% | 13.9만 |
|---|
| 2026.07.01 | ₩111,767 | ₩114,369 | ₩110,292 | ₩110,453 | -1.18% | 22.6만 |
|---|
| 2026.06.30 | ₩108,910 | ₩111,942 | ₩106,295 | ₩111,633 | +2.50% | 20만 |
|---|
| 2026.06.29 | ₩107,086 | ₩109,796 | ₩106,120 | ₩107,958 | +0.81% | 27.4만 |
|---|
| 2026.06.26 | ₩107,958 | ₩108,682 | ₩105,758 | ₩107,086 | -0.81% | 58.9만 |
|---|
| 2026.06.25 | ₩109,044 | ₩111,123 | ₩108,159 | ₩108,723 | -0.30% | 20만 |
|---|
| 2026.06.24 | ₩106,389 | ₩109,044 | ₩102,727 | ₩108,387 | +1.88% | 21.5만 |
|---|
| 2026.06.23 | ₩105,705 | ₩107,435 | ₩104,337 | ₩106,228 | +0.49% | 22.2만 |
|---|
| 2026.06.22 | ₩109,661 | ₩111,566 | ₩105,664 | ₩106,107 | -3.24% | 24.7만 |
|---|
| 2026.06.18 | ₩109,554 | ₩110,828 | ₩107,167 | ₩109,782 | +0.21% | 88.3만 |
|---|
| 2026.06.17 | ₩109,554 | ₩112,478 | ₩105,960 | ₩107,784 | -1.62% | 21.8만 |
|---|
| 2026.06.16 | ₩112,317 | ₩115,134 | ₩109,863 | ₩110,533 | -1.59% | 20.8만 |
|---|
| 2026.06.15 | ₩112,612 | ₩116,046 | ₩111,003 | ₩111,445 | -1.04% | 24.8만 |
|---|
| 2026.06.12 | ₩112,974 | ₩115,536 | ₩110,600 | ₩111,579 | -1.23% | 29.9만 |
|---|
| 2026.06.11 | ₩112,411 | ₩114,128 | ₩110,627 | ₩112,371 | -0.04% | 31.6만 |
|---|
| 2026.06.10 | ₩110,225 | ₩112,089 | ₩109,407 | ₩111,767 | +1.40% | 19.8만 |
|---|
| 2026.06.09 | ₩112,572 | ₩116,690 | ₩108,535 | ₩110,185 | -2.12% | 15만 |
|---|
| 2026.06.08 | ₩110,815 | ₩112,666 | ₩110,064 | ₩111,794 | +0.88% | 21.8만 |
|---|
| 2026.06.05 | ₩108,508 | ₩111,432 | ₩108,508 | ₩110,413 | +1.76% | 18.5만 |
|---|
| 2026.06.04 | ₩108,897 | ₩110,600 | ₩107,489 | ₩108,508 | -0.36% | 24.4만 |
|---|
| 2026.06.03 | ₩112,867 | ₩114,503 | ₩107,623 | ₩107,824 | -4.47% | 34.3만 |
|---|
| 2026.06.02 | ₩109,568 | ₩113,511 | ₩107,998 | ₩113,149 | +3.27% | 39.9만 |
|---|
| 2026.06.01 | ₩109,970 | ₩112,827 | ₩106,603 | ₩109,956 | -0.01% | 40.8만 |
|---|
| 2026.05.29 | ₩111,526 | ₩115,000 | ₩104,015 | ₩110,104 | -1.27% | 64.5만 |
|---|
| 2026.05.28 | ₩120,070 | ₩121,384 | ₩118,192 | ₩118,903 | -0.97% | 32만 |
|---|
| 2026.05.27 | ₩117,240 | ₩121,169 | ₩117,146 | ₩119,627 | +2.04% | 19.4만 |
|---|
| 2026.05.26 | ₩114,128 | ₩117,253 | ₩114,128 | ₩116,609 | +2.17% | 23.4만 |
|---|
| 2026.05.22 | ₩111,526 | ₩114,584 | ₩109,313 | ₩114,503 | +2.67% | 23.4만 |
|---|
| 2026.05.21 | ₩110,386 | ₩110,855 | ₩108,199 | ₩110,158 | -0.21% | 16.5만 |
|---|
| 2026.05.20 | ₩109,742 | ₩111,660 | ₩107,019 | ₩111,258 | +1.38% | 12.9만 |
|---|
| 2026.05.19 | ₩109,688 | ₩110,788 | ₩109,031 | ₩109,903 | +0.20% | 11.9만 |
|---|
| 2026.05.18 | ₩111,459 | ₩114,356 | ₩109,983 | ₩110,587 | -0.78% | 13.7만 |
|---|
| 2026.05.15 | ₩113,833 | ₩114,423 | ₩111,392 | ₩111,459 | -2.09% | 17.3만 |
|---|
| 2026.05.14 | ₩113,041 | ₩116,287 | ₩112,666 | ₩114,503 | +1.29% | 13만 |
|---|
| 2026.05.13 | ₩112,076 | ₩113,162 | ₩107,717 | ₩111,620 | -0.41% | 15.8만 |
|---|
| 2026.05.12 | ₩119,372 | ₩119,372 | ₩112,545 | ₩113,041 | -5.30% | 23.5만 |
|---|
| 2026.05.11 | ₩121,411 | ₩124,295 | ₩118,339 | ₩119,372 | -1.68% | 32.7만 |
|---|
| 2026.05.08 | ₩116,757 | ₩121,290 | ₩116,153 | ₩121,129 | +3.74% | 17.4만 |
|---|
| 2026.05.07 | ₩112,143 | ₩116,542 | ₩112,143 | ₩116,421 | +3.82% | 30만 |
|---|
| 2026.05.06 | ₩118,353 | ₩118,353 | ₩111,231 | ₩111,928 | -5.43% | 18.6만 |
|---|
| 2026.05.05 | ₩115,469 | ₩117,320 | ₩114,959 | ₩116,891 | +1.23% | 13.5만 |
|---|
| 2026.05.04 | ₩113,766 | ₩116,824 | ₩113,766 | ₩114,798 | +0.91% | 15.3만 |
|---|
| 2026.05.01 | ₩114,436 | ₩115,657 | ₩112,465 | ₩114,289 | -0.13% | 16.5만 |
|---|
| 2026.04.30 | ₩110,708 | ₩114,074 | ₩110,708 | ₩113,591 | +2.60% | 19만 |
|---|
| 2026.04.29 | ₩111,673 | ₩112,411 | ₩110,560 | ₩111,646 | -0.02% | 12.5만 |
|---|
| 2026.04.28 | ₩113,846 | ₩113,846 | ₩109,675 | ₩112,223 | -1.43% | 20만 |
|---|
| 2026.04.27 | ₩113,766 | ₩115,992 | ₩112,907 | ₩113,135 | -0.55% | 14.9만 |
|---|
| 2026.04.24 | ₩113,176 | ₩114,356 | ₩112,116 | ₩113,766 | +0.52% | 17.5만 |
|---|
| 2026.04.23 | ₩114,490 | ₩115,187 | ₩112,411 | ₩113,819 | -0.59% | 22만 |
|---|
| 2026.04.22 | ₩116,368 | ₩118,017 | ₩114,517 | ₩115,080 | -1.11% | 12.6만 |
|---|
| 2026.04.21 | ₩114,798 | ₩116,784 | ₩114,798 | ₩116,059 | +1.10% | 14.8만 |
|---|
| 2026.04.20 | ₩113,967 | ₩115,670 | ₩112,746 | ₩115,067 | +0.97% | 16.8만 |
|---|
| 2026.04.17 | ₩111,942 | ₩114,839 | ₩111,392 | ₩114,235 | +2.05% | 17.9만 |
|---|
| 2026.04.16 | ₩107,824 | ₩110,533 | ₩107,126 | ₩110,399 | +2.39% | 16.7만 |
|---|
| 2026.04.15 | ₩111,097 | ₩111,673 | ₩107,931 | ₩108,360 | -2.46% | 12.4만 |
|---|
| 2026.04.14 | ₩112,854 | ₩113,605 | ₩110,587 | ₩111,338 | -1.34% | 15.2만 |
|---|
| 2026.04.13 | ₩109,085 | ₩113,377 | ₩108,964 | ₩113,028 | +3.61% | 15.6만 |
|---|
| 2026.04.10 | ₩109,782 | ₩110,828 | ₩108,065 | ₩109,165 | -0.56% | 11.9만 |
|---|
| 2026.04.09 | ₩108,092 | ₩110,144 | ₩105,624 | ₩109,782 | +1.56% | 22.7만 |
|---|
| 2026.04.08 | ₩109,943 | ₩112,371 | ₩108,642 | ₩109,004 | -0.85% | 15.7만 |
|---|
| 2026.04.07 | ₩103,988 | ₩107,287 | ₩103,451 | ₩106,590 | +2.50% | 16.3만 |
|---|
| 2026.04.06 | ₩103,304 | ₩104,511 | ₩102,097 | ₩103,988 | +0.66% | 11.8만 |
|---|
| 2026.04.02 | ₩100,782 | ₩103,720 | ₩100,313 | ₩103,559 | +2.75% | 11.6만 |
|---|
| 2026.04.01 | ₩101,238 | ₩103,800 | ₩101,238 | ₩102,124 | +0.87% | 18.6만 |
|---|
| 2026.03.31 | ₩100,380 | ₩103,290 | ₩98,408 | ₩100,930 | +0.55% | 25.6만 |
|---|
| 2026.03.30 | ₩101,024 | ₩102,486 | ₩98,355 | ₩98,744 | -2.26% | 22.3만 |
|---|
| 2026.03.27 | ₩102,325 | ₩104,337 | ₩100,313 | ₩100,407 | -1.87% | 18.5만 |
|---|
| 2026.03.26 | ₩101,118 | ₩104,296 | ₩101,118 | ₩103,197 | +2.06% | 14만 |
|---|
| 2026.03.25 | ₩103,586 | ₩104,819 | ₩101,989 | ₩102,191 | -1.35% | 15.5만 |
|---|
| 2026.03.24 | ₩100,809 | ₩104,189 | ₩100,675 | ₩102,982 | +2.16% | 19.1만 |
|---|
| 2026.03.23 | ₩101,708 | ₩104,779 | ₩101,627 | ₩101,963 | +0.25% | 19.5만 |
|---|
| 2026.03.20 | ₩100,849 | ₩102,499 | ₩98,033 | ₩99,857 | -0.98% | 85.3만 |
|---|
| 2026.03.19 | ₩99,656 | ₩102,150 | ₩98,730 | ₩100,849 | +1.20% | 20.7만 |
|---|
| 2026.03.18 | ₩101,091 | ₩102,124 | ₩99,387 | ₩100,179 | -0.90% | 25.6만 |
|---|
| 2026.03.17 | ₩102,633 | ₩103,988 | ₩100,608 | ₩101,346 | -1.25% | 22.3만 |
|---|
| 2026.03.16 | ₩103,197 | ₩104,873 | ₩102,526 | ₩102,754 | -0.43% | 15.2만 |
|---|
| 2026.03.13 | ₩102,982 | ₩104,176 | ₩100,179 | ₩101,507 | -1.43% | 17만 |
|---|
| 2026.03.12 | ₩100,393 | ₩102,459 | ₩99,307 | ₩102,191 | +1.79% | 16.5만 |
|---|
| 2026.03.11 | ₩102,687 | ₩103,907 | ₩100,460 | ₩102,244 | -0.43% | 15.4만 |
|---|
| 2026.03.10 | ₩103,290 | ₩105,758 | ₩102,419 | ₩103,438 | +0.14% | 14.5만 |
|---|
| 2026.03.09 | ₩102,714 | ₩104,685 | ₩99,991 | ₩104,310 | +1.55% | 13.8만 |
|---|
| 2026.03.06 | ₩104,980 | ₩105,973 | ₩103,599 | ₩104,618 | -0.34% | 10.1만 |
|---|
| 2026.03.05 | ₩106,872 | ₩109,581 | ₩106,509 | ₩107,878 | +0.94% | 10.6만 |
|---|
| 2026.03.04 | ₩107,167 | ₩109,608 | ₩106,188 | ₩108,065 | +0.84% | 9.5만 |
|---|
| 2026.03.03 | ₩104,337 | ₩107,475 | ₩102,727 | ₩107,073 | +2.62% | 12.6만 |
|---|
| 2026.03.02 | ₩107,381 | ₩108,146 | ₩105,933 | ₩106,563 | -0.76% | 16.7만 |
|---|
| 2026.02.27 | ₩104,256 | ₩108,320 | ₩103,116 | ₩108,186 | +3.77% | 21.3만 |
|---|
| 2026.02.26 | ₩105,249 | ₩107,287 | ₩105,182 | ₩106,697 | +1.38% | 14.1만 |
|---|
| 2026.02.25 | ₩104,726 | ₩105,021 | ₩102,687 | ₩104,444 | -0.27% | 14.2만 |
|---|
| 2026.02.24 | ₩106,053 | ₩108,052 | ₩103,626 | ₩104,270 | -1.68% | 22.1만 |
|---|
| 2026.02.23 | ₩109,997 | ₩109,997 | ₩105,195 | ₩105,664 | -3.94% | 15.1만 |
|---|
| 2026.02.20 | ₩110,050 | ₩111,968 | ₩108,334 | ₩109,916 | -0.12% | 17.7만 |
|---|
| 2026.02.19 | ₩111,512 | ₩112,411 | ₩109,527 | ₩111,003 | -0.46% | 16.8만 |
|---|
| 2026.02.18 | ₩110,386 | ₩113,015 | ₩109,702 | ₩112,277 | +1.71% | 19.8만 |
|---|
| 2026.02.17 | ₩112,532 | ₩112,760 | ₩110,305 | ₩110,533 | -1.78% | 10.2만 |
|---|
| 2026.02.13 | ₩110,439 | ₩113,953 | ₩108,226 | ₩112,505 | +1.87% | 18.8만 |
|---|
| 2026.02.12 | ₩113,202 | ₩113,269 | ₩108,387 | ₩110,104 | -2.74% | 23.3만 |
|---|
| 2026.02.11 | ₩116,596 | ₩117,937 | ₩111,110 | ₩112,545 | -3.47% | 15.6만 |
|---|
| 2026.02.10 | ₩117,763 | ₩120,713 | ₩115,482 | ₩115,818 | -1.65% | 19.2만 |
|---|
| 2026.02.09 | ₩117,441 | ₩120,834 | ₩114,825 | ₩117,172 | -0.23% | 22.6만 |
|---|
| 2026.02.06 | ₩114,825 | ₩121,236 | ₩114,825 | ₩116,448 | +1.41% | 29.4만 |
|---|
| 2026.02.05 | ₩114,409 | ₩121,760 | ₩111,190 | ₩113,551 | -0.75% | 32.7만 |
|---|
| 2026.02.04 | ₩114,731 | ₩117,454 | ₩113,672 | ₩115,469 | +0.64% | 19.5만 |
|---|
| 2026.02.03 | ₩116,502 | ₩117,575 | ₩112,934 | ₩114,021 | -2.13% | 12.7만 |
|---|
| 2026.02.02 | ₩114,624 | ₩119,560 | ₩114,141 | ₩116,757 | +1.86% | 18.1만 |
|---|
| 2026.01.30 | ₩112,827 | ₩115,724 | ₩112,009 | ₩115,094 | +2.01% | 19.8만 |
|---|
| 2026.01.29 | ₩113,377 | ₩115,402 | ₩111,499 | ₩113,752 | +0.33% | 22만 |
|---|
| 2026.01.28 | ₩114,664 | ₩116,368 | ₩112,733 | ₩112,867 | -1.57% | 15.3만 |
|---|
| 2026.01.27 | ₩117,012 | ₩118,675 | ₩113,591 | ₩114,047 | -2.53% | 10.9만 |
|---|
| 2026.01.26 | ₩116,488 | ₩117,857 | ₩114,289 | ₩117,159 | +0.58% | 17.6만 |
|---|
| 2026.01.23 | ₩118,836 | ₩119,131 | ₩116,408 | ₩116,971 | -1.57% | 9.1만 |
|---|
| 2026.01.22 | ₩119,895 | ₩120,713 | ₩118,205 | ₩119,506 | -0.32% | 13.7만 |
|---|
| 2026.01.21 | ₩116,314 | ₩119,386 | ₩114,570 | ₩119,238 | +2.51% | 15.1만 |
|---|
| 2026.01.20 | ₩116,354 | ₩116,623 | ₩114,503 | ₩115,161 | -1.03% | 11.9만 |
|---|
| 2026.01.16 | ₩118,460 | ₩119,104 | ₩116,569 | ₩117,521 | -0.79% | 10.5만 |
|---|
| 2026.01.15 | ₩116,931 | ₩119,707 | ₩116,931 | ₩119,037 | +1.80% | 12.6만 |
|---|
| 2026.01.14 | ₩118,621 | ₩119,614 | ₩116,140 | ₩116,354 | -1.91% | 10.6만 |
|---|
| 2026.01.13 | ₩118,675 | ₩121,196 | ₩117,548 | ₩119,144 | +0.40% | 9.4만 |
|---|
| 2026.01.12 | ₩113,846 | ₩118,930 | ₩113,162 | ₩118,782 | +4.34% | 13.6만 |
|---|
| 2026.01.09 | ₩115,134 | ₩117,347 | ₩112,733 | ₩114,530 | -0.52% | 19.3만 |
|---|
| 2026.01.08 | ₩115,295 | ₩117,360 | ₩114,637 | ₩115,201 | -0.08% | 14.5만 |
|---|
| 2026.01.07 | ₩117,883 | ₩118,836 | ₩113,766 | ₩115,764 | -1.80% | 12.5만 |
|---|
| 2026.01.06 | ₩115,080 | ₩117,843 | ₩113,886 | ₩117,535 | +2.13% | 11만 |
|---|
| 2026.01.05 | ₩115,898 | ₩117,468 | ₩114,637 | ₩116,019 | +0.10% | 12.9만 |
|---|
| 2026.01.02 | ₩117,696 | ₩119,251 | ₩115,375 | ₩116,207 | -1.26% | 8.4만 |
|---|
| 2025.12.31 | ₩119,037 | ₩119,426 | ₩116,904 | ₩117,628 | -1.18% | 8.2만 |
|---|
| 2025.12.30 | ₩119,721 | ₩119,734 | ₩118,286 | ₩118,836 | -0.74% | 8.5만 |
|---|
| 2025.12.29 | ₩120,713 | ₩120,713 | ₩119,372 | ₩120,110 | -0.50% | 8.7만 |
|---|
| 2025.12.26 | ₩120,499 | ₩120,848 | ₩119,144 | ₩120,754 | +0.21% | 7.8만 |
|---|
| 2025.12.24 | ₩120,056 | ₩120,713 | ₩118,581 | ₩120,190 | +0.11% | 7.6만 |
|---|
| 2025.12.23 | ₩118,380 | ₩120,459 | ₩117,521 | ₩119,654 | +1.08% | 12.5만 |
|---|
| 2025.12.22 | ₩120,673 | ₩122,605 | ₩118,366 | ₩118,728 | -1.61% | 17.2만 |
|---|
| 2025.12.19 | ₩118,782 | ₩120,324 | ₩118,742 | ₩120,083 | +1.10% | 57.1만 |
|---|
| 2025.12.18 | ₩120,807 | ₩120,995 | ₩117,937 | ₩119,412 | -1.15% | 17.8만 |
|---|
| 2025.12.17 | ₩123,973 | ₩124,402 | ₩118,339 | ₩119,547 | -3.57% | 22.8만 |
|---|
| 2025.12.16 | ₩123,865 | ₩124,764 | ₩121,773 | ₩124,080 | +0.17% | 25.7만 |
|---|
| 2025.12.15 | ₩123,543 | ₩124,603 | ₩122,377 | ₩123,476 | -0.05% | 25.7만 |
|---|
| 2025.12.12 | ₩124,737 | ₩125,421 | ₩122,725 | ₩123,061 | -1.34% | 11.5만 |
|---|
| 2025.12.11 | ₩123,423 | ₩126,052 | ₩122,591 | ₩124,844 | +1.15% | 17.2만 |
|---|
| 2025.12.10 | ₩120,123 | ₩124,174 | ₩119,023 | ₩123,423 | +2.75% | 35.7만 |
|---|
| 2025.12.09 | ₩119,895 | ₩122,591 | ₩118,688 | ₩120,204 | +0.26% | 25.3만 |
|---|
| 2025.12.08 | ₩121,585 | ₩121,625 | ₩119,050 | ₩119,748 | -1.51% | 19.7만 |
|---|
| 2025.12.05 | ₩120,794 | ₩121,719 | ₩118,728 | ₩120,432 | -0.30% | 14.4만 |
|---|
| 2025.12.04 | ₩117,696 | ₩121,250 | ₩116,488 | ₩120,982 | +2.79% | 16.3만 |
|---|
| 2025.12.03 | ₩116,314 | ₩117,870 | ₩115,375 | ₩117,669 | +1.16% | 21.2만 |
|---|
| 2025.12.02 | ₩117,870 | ₩118,755 | ₩115,389 | ₩116,140 | -1.47% | 17.7만 |
|---|
| 2025.12.01 | ₩119,694 | ₩121,169 | ₩116,368 | ₩117,588 | -1.76% | 20만 |
|---|
| 2025.11.28 | ₩121,357 | ₩121,357 | ₩118,795 | ₩120,177 | -0.97% | 8.4만 |
|---|
| 2025.11.26 | ₩121,532 | ₩123,463 | ₩119,775 | ₩120,700 | -0.68% | 58.9만 |
|---|
| 2025.11.25 | ₩122,645 | ₩124,147 | ₩119,935 | ₩121,612 | -0.84% | 40만 |
|---|
| 2025.11.24 | ₩122,779 | ₩125,233 | ₩120,727 | ₩121,921 | -0.70% | 17.6만 |
|---|
| 2025.11.21 | ₩117,830 | ₩122,739 | ₩117,642 | ₩122,739 | +4.17% | 17.7만 |
|---|
| 2025.11.20 | ₩121,961 | ₩123,275 | ₩116,958 | ₩117,575 | -3.60% | 19.4만 |
|---|
| 2025.11.19 | ₩118,044 | ₩120,687 | ₩118,044 | ₩119,788 | +1.48% | 12.4만 |
|---|
| 2025.11.18 | ₩116,918 | ₩119,412 | ₩116,435 | ₩118,366 | +1.24% | 15.3만 |
|---|
| 2025.11.17 | ₩121,263 | ₩122,551 | ₩117,025 | ₩117,360 | -3.22% | 26.5만 |
|---|
| 2025.11.14 | ₩117,816 | ₩121,921 | ₩117,441 | ₩121,008 | +2.71% | 19.8만 |
|---|
| 2025.11.13 | ₩122,149 | ₩122,229 | ₩120,526 | ₩121,424 | -0.59% | 16.4만 |
|---|
| 2025.11.12 | ₩120,338 | ₩124,281 | ₩118,755 | ₩122,792 | +2.04% | 17.4만 |
|---|
| 2025.11.11 | ₩118,286 | ₩121,156 | ₩117,575 | ₩120,418 | +1.80% | 19만 |
|---|
| 2025.11.10 | ₩115,469 | ₩120,727 | ₩114,731 | ₩118,366 | +2.51% | 32.1만 |
|---|
| 2025.11.07 | ₩100,085 | ₩114,208 | ₩100,085 | ₩113,846 | +13.75% | 39.3만 |
|---|
| 2025.11.06 | ₩98,811 | ₩99,468 | ₩97,818 | ₩98,408 | -0.41% | 18.3만 |
|---|
| 2025.11.05 | ₩97,845 | ₩100,098 | ₩97,845 | ₩99,347 | +1.54% | 15.9만 |
|---|
| 2025.11.04 | ₩96,718 | ₩98,757 | ₩96,235 | ₩98,328 | +1.66% | 16.5만 |
|---|
| 2025.11.03 | ₩97,603 | ₩98,878 | ₩95,551 | ₩97,724 | +0.12% | 22.2만 |
|---|
| 2025.10.31 | ₩95,887 | ₩98,623 | ₩95,176 | ₩98,127 | +2.34% | 21.3만 |
|---|
| 2025.10.30 | ₩96,879 | ₩98,918 | ₩95,498 | ₩95,954 | -0.96% | 11.5만 |
|---|
| 2025.10.29 | ₩99,133 | ₩99,803 | ₩95,954 | ₩97,134 | -2.02% | 13.9만 |
|---|
| 2025.10.28 | ₩99,200 | ₩100,138 | ₩97,121 | ₩99,280 | +0.08% | 9.5만 |
|---|
| 2025.10.27 | ₩100,219 | ₩101,077 | ₩98,408 | ₩99,334 | -0.88% | 10.6만 |
|---|
| 2025.10.24 | ₩99,575 | ₩100,232 | ₩99,226 | ₩99,776 | +0.20% | 10만 |
|---|
| 2025.10.23 | ₩98,717 | ₩99,910 | ₩98,676 | ₩98,703 | -0.01% | 8.9만 |
|---|
| 2025.10.22 | ₩99,280 | ₩100,246 | ₩97,952 | ₩98,851 | -0.43% | 10.7만 |
|---|
| 2025.10.21 | ₩97,375 | ₩100,460 | ₩97,375 | ₩99,723 | +2.41% | 13.8만 |
|---|
| 2025.10.20 | ₩96,356 | ₩98,234 | ₩96,356 | ₩97,845 | +1.55% | 11.8만 |
|---|
| 2025.10.17 | ₩95,793 | ₩96,906 | ₩94,894 | ₩95,739 | -0.06% | 11.6만 |
|---|
| 2025.10.16 | ₩98,288 | ₩98,918 | ₩95,672 | ₩95,753 | -2.58% | 21.2만 |
|---|
| 2025.10.15 | ₩98,247 | ₩99,790 | ₩97,536 | ₩98,355 | +0.11% | 11.9만 |
|---|
| 2025.10.14 | ₩93,016 | ₩98,448 | ₩93,016 | ₩97,510 | +4.83% | 17.6만 |
|---|
| 2025.10.13 | ₩93,982 | ₩95,618 | ₩93,955 | ₩94,371 | +0.41% | 18.9만 |
|---|
| 2025.10.10 | ₩96,973 | ₩97,215 | ₩92,882 | ₩93,379 | -3.71% | 14.7만 |
|---|