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 | ₩122,673 | ₩125,462 | ₩121,895 | ₩125,113 | +1.99% | 15.7만 |
| 2026.10.08 | ₩123,719 | ₩124,161 | ₩119,910 | ₩122,834 | -0.72% | 14.8만 |
| 2026.10.07 | ₩124,725 | ₩125,730 | ₩122,887 | ₩124,430 | -0.24% | 20.6만 |
| 2026.10.06 | ₩125,583 | ₩126,307 | ₩124,590 | ₩126,267 | +0.54% | 16.6만 |
| 2026.10.05 | ₩125,248 | ₩126,226 | ₩123,303 | ₩124,738 | -0.41% | 26.9만 |
| 2026.10.02 | ₩126,173 | ₩126,642 | ₩123,638 | ₩125,248 | -0.73% | 24.6만 |
| 2026.10.01 | ₩121,748 | ₩124,885 | ₩120,259 | ₩124,564 | +2.31% | 19.3만 |
| 2026.09.30 | ₩120,943 | ₩121,935 | ₩119,025 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩120,702 |
| -0.20% |
| 21.5만 |
| 2026.09.29 | ₩119,924 | ₩121,064 | ₩118,462 | ₩120,447 | +0.44% | 18.6만 |
|---|
| 2026.09.28 | ₩120,125 | ₩120,997 | ₩117,832 | ₩119,897 | -0.19% | 14.6만 |
|---|
| 2026.09.25 | ₩123,075 | ₩124,389 | ₩121,225 | ₩121,372 | -1.38% | 13.8만 |
|---|
| 2026.09.24 | ₩123,089 | ₩123,236 | ₩120,192 | ₩122,244 | -0.69% | 19.8만 |
|---|
| 2026.09.23 | ₩122,834 | ₩124,269 | ₩121,989 | ₩123,410 | +0.47% | 18.9만 |
|---|
| 2026.09.22 | ₩125,020 | ₩126,106 | ₩122,110 | ₩122,807 | -1.77% | 17.6만 |
|---|
| 2026.09.21 | ₩122,995 | ₩124,430 | ₩120,702 | ₩123,705 | +0.58% | 17.5만 |
|---|
| 2026.09.18 | ₩123,384 | ₩123,384 | ₩120,380 | ₩122,163 | -0.99% | 96만 |
|---|
| 2026.09.17 | ₩125,006 | ₩125,006 | ₩122,271 | ₩123,424 | -1.27% | 26.8만 |
|---|
| 2026.09.16 | ₩123,799 | ₩126,481 | ₩122,981 | ₩123,866 | +0.05% | 34.8만 |
|---|
| 2026.09.15 | ₩123,652 | ₩125,690 | ₩123,236 | ₩123,692 | +0.03% | 18.9만 |
|---|
| 2026.09.14 | ₩122,780 | ₩125,382 | ₩121,882 | ₩124,537 | +1.43% | 20.8만 |
|---|
| 2026.09.11 | ₩119,320 | ₩123,464 | ₩118,891 | ₩123,142 | +3.20% | 19.1만 |
|---|
| 2026.09.10 | ₩118,382 | ₩119,803 | ₩117,322 | ₩118,020 | -0.31% | 16.5만 |
|---|
| 2026.09.09 | ₩119,522 | ₩120,688 | ₩117,765 | ₩118,395 | -0.94% | 14.6만 |
|---|
| 2026.09.08 | ₩121,868 | ₩122,271 | ₩119,347 | ₩120,407 | -1.20% | 15.3만 |
|---|
| 2026.09.04 | ₩122,257 | ₩125,167 | ₩120,728 | ₩123,504 | +1.02% | 18.9만 |
|---|
| 2026.09.03 | ₩117,751 | ₩122,767 | ₩117,242 | ₩121,855 | +3.48% | 24.1만 |
|---|
| 2026.09.02 | ₩116,759 | ₩118,985 | ₩116,665 | ₩117,027 | +0.23% | 15.4만 |
|---|
| 2026.09.01 | ₩117,269 | ₩120,675 | ₩115,418 | ₩116,102 | -0.99% | 19.3만 |
|---|
| 2026.08.31 | ₩116,719 | ₩118,476 | ₩116,142 | ₩117,966 | +1.07% | 16.2만 |
|---|
| 2026.08.28 | ₩118,516 | ₩120,259 | ₩116,612 | ₩117,041 | -1.24% | 17.5만 |
|---|
| 2026.08.27 | ₩115,619 | ₩117,671 | ₩114,091 | ₩117,550 | +1.67% | 20.5만 |
|---|
| 2026.08.26 | ₩116,853 | ₩116,853 | ₩113,889 | ₩115,539 | -1.12% | 20.2만 |
|---|
| 2026.08.25 | ₩116,290 | ₩117,202 | ₩114,801 | ₩115,807 | -0.42% | 20.9만 |
|---|
| 2026.08.24 | ₩116,022 | ₩117,430 | ₩115,458 | ₩115,673 | -0.30% | 14.8만 |
|---|
| 2026.08.21 | ₩116,410 | ₩117,805 | ₩115,499 | ₩116,464 | +0.05% | 17.6만 |
|---|
| 2026.08.20 | ₩116,115 | ₩119,495 | ₩115,271 | ₩116,464 | +0.30% | 23만 |
|---|
| 2026.08.19 | ₩116,585 | ₩117,282 | ₩114,922 | ₩116,035 | -0.47% | 14.9만 |
|---|
| 2026.08.18 | ₩115,499 | ₩116,598 | ₩114,453 | ₩115,512 | +0.01% | 21만 |
|---|
| 2026.08.17 | ₩117,591 | ₩120,487 | ₩115,579 | ₩116,370 | -1.04% | 20.2만 |
|---|
| 2026.08.14 | ₩120,179 | ₩120,849 | ₩117,805 | ₩118,717 | -1.22% | 9.5만 |
|---|
| 2026.08.13 | ₩119,213 | ₩119,481 | ₩117,215 | ₩118,972 | -0.20% | 17.1만 |
|---|
| 2026.08.12 | ₩119,602 | ₩120,058 | ₩116,813 | ₩118,999 | -0.50% | 27.6만 |
|---|
| 2026.08.11 | ₩121,734 | ₩122,659 | ₩118,046 | ₩119,106 | -2.16% | 25.2만 |
|---|
| 2026.08.10 | ₩120,205 | ₩122,673 | ₩119,951 | ₩121,037 | +0.69% | 15만 |
|---|
| 2026.08.07 | ₩121,158 | ₩123,424 | ₩119,280 | ₩120,125 | -0.85% | 20.8만 |
|---|
| 2026.08.06 | ₩124,698 | ₩124,832 | ₩120,246 | ₩121,158 | -2.84% | 27.6만 |
|---|
| 2026.08.05 | ₩130,343 | ₩131,121 | ₩119,589 | ₩126,803 | -2.72% | 47.8만 |
|---|
| 2026.08.04 | ₩124,778 | ₩131,604 | ₩124,631 | ₩130,142 | +4.30% | 38.6만 |
|---|
| 2026.08.03 | ₩124,832 | ₩128,399 | ₩124,832 | ₩125,596 | +0.61% | 29.1만 |
|---|
| 2026.07.31 | ₩122,016 | ₩124,497 | ₩119,495 | ₩123,920 | +1.56% | 32.6만 |
|---|
| 2026.07.30 | ₩124,885 | ₩124,885 | ₩120,849 | ₩122,016 | -2.30% | 32.3만 |
|---|
| 2026.07.29 | ₩124,175 | ₩128,251 | ₩122,472 | ₩124,859 | +0.55% | 32.4만 |
|---|
| 2026.07.28 | ₩121,023 | ₩124,885 | ₩119,428 | ₩124,175 | +2.60% | 23.8만 |
|---|
| 2026.07.27 | ₩120,836 | ₩123,370 | ₩118,918 | ₩119,481 | -1.12% | 25.6만 |
|---|
| 2026.07.24 | ₩117,081 | ₩120,219 | ₩116,183 | ₩119,374 | +1.96% | 19만 |
|---|
| 2026.07.23 | ₩116,062 | ₩119,347 | ₩115,445 | ₩116,437 | +0.32% | 28.7만 |
|---|
| 2026.07.22 | ₩119,092 | ₩120,474 | ₩115,271 | ₩117,483 | -1.35% | 24.4만 |
|---|
| 2026.07.21 | ₩121,104 | ₩123,840 | ₩119,079 | ₩119,736 | -1.13% | 34만 |
|---|
| 2026.07.20 | ₩119,468 | ₩123,370 | ₩119,428 | ₩121,225 | +1.47% | 31만 |
|---|
| 2026.07.17 | ₩115,834 | ₩120,058 | ₩115,727 | ₩119,709 | +3.35% | 18만 |
|---|
| 2026.07.16 | ₩115,968 | ₩119,870 | ₩115,968 | ₩117,684 | +1.48% | 25.4만 |
|---|
| 2026.07.15 | ₩118,476 | ₩119,763 | ₩115,257 | ₩115,968 | -2.12% | 20.6만 |
|---|
| 2026.07.14 | ₩120,688 | ₩122,297 | ₩117,242 | ₩117,416 | -2.71% | 31만 |
|---|
| 2026.07.13 | ₩120,983 | ₩123,142 | ₩117,993 | ₩120,688 | -0.24% | 26.3만 |
|---|
| 2026.07.10 | ₩117,886 | ₩120,474 | ₩116,840 | ₩120,192 | +1.96% | 15.8만 |
|---|
| 2026.07.09 | ₩114,788 | ₩118,516 | ₩114,171 | ₩117,819 | +2.64% | 22.3만 |
|---|
| 2026.07.08 | ₩111,851 | ₩115,123 | ₩110,430 | ₩114,573 | +2.43% | 20.9만 |
|---|
| 2026.07.07 | ₩112,052 | ₩113,433 | ₩110,859 | ₩112,414 | +0.32% | 19.2만 |
|---|
| 2026.07.06 | ₩108,619 | ₩112,146 | ₩107,064 | ₩111,744 | +2.88% | 13.3만 |
|---|
| 2026.07.02 | ₩110,269 | ₩110,832 | ₩107,466 | ₩108,378 | -1.71% | 13.9만 |
|---|
| 2026.07.01 | ₩111,744 | ₩114,345 | ₩110,269 | ₩110,430 | -1.18% | 22.6만 |
|---|
| 2026.06.30 | ₩108,888 | ₩111,918 | ₩106,273 | ₩111,610 | +2.50% | 20만 |
|---|
| 2026.06.29 | ₩107,064 | ₩109,773 | ₩106,098 | ₩107,935 | +0.81% | 27.4만 |
|---|
| 2026.06.26 | ₩107,935 | ₩108,660 | ₩105,736 | ₩107,064 | -0.81% | 58.9만 |
|---|
| 2026.06.25 | ₩109,022 | ₩111,100 | ₩108,137 | ₩108,700 | -0.30% | 20만 |
|---|
| 2026.06.24 | ₩106,367 | ₩109,022 | ₩102,706 | ₩108,365 | +1.88% | 21.5만 |
|---|
| 2026.06.23 | ₩105,683 | ₩107,412 | ₩104,315 | ₩106,206 | +0.49% | 22.2만 |
|---|
| 2026.06.22 | ₩109,639 | ₩111,543 | ₩105,642 | ₩106,085 | -3.24% | 24.7만 |
|---|
| 2026.06.18 | ₩109,531 | ₩110,805 | ₩107,144 | ₩109,759 | +0.21% | 88.3만 |
|---|
| 2026.06.17 | ₩109,531 | ₩112,455 | ₩105,937 | ₩107,761 | -1.62% | 21.8만 |
|---|
| 2026.06.16 | ₩112,294 | ₩115,110 | ₩109,840 | ₩110,510 | -1.59% | 20.8만 |
|---|
| 2026.06.15 | ₩112,589 | ₩116,022 | ₩110,980 | ₩111,422 | -1.04% | 24.8만 |
|---|
| 2026.06.12 | ₩112,951 | ₩115,512 | ₩110,577 | ₩111,556 | -1.23% | 29.9만 |
|---|
| 2026.06.11 | ₩112,388 | ₩114,104 | ₩110,604 | ₩112,347 | -0.04% | 31.6만 |
|---|
| 2026.06.10 | ₩110,202 | ₩112,066 | ₩109,384 | ₩111,744 | +1.40% | 19.8만 |
|---|
| 2026.06.09 | ₩112,548 | ₩116,665 | ₩108,512 | ₩110,162 | -2.12% | 15만 |
|---|
| 2026.06.08 | ₩110,792 | ₩112,642 | ₩110,041 | ₩111,771 | +0.88% | 21.8만 |
|---|
| 2026.06.05 | ₩108,485 | ₩111,409 | ₩108,485 | ₩110,389 | +1.76% | 18.5만 |
|---|
| 2026.06.04 | ₩108,874 | ₩110,577 | ₩107,466 | ₩108,485 | -0.36% | 24.4만 |
|---|
| 2026.06.03 | ₩112,843 | ₩114,479 | ₩107,600 | ₩107,801 | -4.47% | 34.3만 |
|---|
| 2026.06.02 | ₩109,545 | ₩113,487 | ₩107,976 | ₩113,125 | +3.27% | 39.9만 |
|---|
| 2026.06.01 | ₩109,947 | ₩112,803 | ₩106,581 | ₩109,934 | -0.01% | 40.8만 |
|---|
| 2026.05.29 | ₩111,502 | ₩114,976 | ₩103,993 | ₩110,081 | -1.27% | 64.5만 |
|---|
| 2026.05.28 | ₩120,045 | ₩121,359 | ₩118,167 | ₩118,878 | -0.97% | 32만 |
|---|
| 2026.05.27 | ₩117,215 | ₩121,144 | ₩117,121 | ₩119,602 | +2.04% | 19.4만 |
|---|
| 2026.05.26 | ₩114,104 | ₩117,228 | ₩114,104 | ₩116,585 | +2.17% | 23.4만 |
|---|
| 2026.05.22 | ₩111,502 | ₩114,560 | ₩109,290 | ₩114,479 | +2.67% | 23.4만 |
|---|
| 2026.05.21 | ₩110,363 | ₩110,832 | ₩108,177 | ₩110,135 | -0.21% | 16.5만 |
|---|
| 2026.05.20 | ₩109,719 | ₩111,637 | ₩106,997 | ₩111,234 | +1.38% | 12.9만 |
|---|
| 2026.05.19 | ₩109,665 | ₩110,765 | ₩109,008 | ₩109,880 | +0.20% | 11.9만 |
|---|
| 2026.05.18 | ₩111,435 | ₩114,332 | ₩109,960 | ₩110,564 | -0.78% | 13.7만 |
|---|
| 2026.05.15 | ₩113,809 | ₩114,399 | ₩111,368 | ₩111,435 | -2.09% | 17.3만 |
|---|
| 2026.05.14 | ₩113,018 | ₩116,263 | ₩112,642 | ₩114,479 | +1.29% | 13만 |
|---|
| 2026.05.13 | ₩112,052 | ₩113,138 | ₩107,694 | ₩111,596 | -0.41% | 15.8만 |
|---|
| 2026.05.12 | ₩119,347 | ₩119,347 | ₩112,522 | ₩113,018 | -5.30% | 23.5만 |
|---|
| 2026.05.11 | ₩121,386 | ₩124,269 | ₩118,315 | ₩119,347 | -1.68% | 32.7만 |
|---|
| 2026.05.08 | ₩116,732 | ₩121,265 | ₩116,129 | ₩121,104 | +3.74% | 17.4만 |
|---|
| 2026.05.07 | ₩112,119 | ₩116,518 | ₩112,119 | ₩116,397 | +3.82% | 30만 |
|---|
| 2026.05.06 | ₩118,328 | ₩118,328 | ₩111,207 | ₩111,905 | -5.43% | 18.6만 |
|---|
| 2026.05.05 | ₩115,445 | ₩117,296 | ₩114,935 | ₩116,866 | +1.23% | 13.5만 |
|---|
| 2026.05.04 | ₩113,742 | ₩116,799 | ₩113,742 | ₩114,774 | +0.91% | 15.3만 |
|---|
| 2026.05.01 | ₩114,412 | ₩115,633 | ₩112,441 | ₩114,265 | -0.13% | 16.5만 |
|---|
| 2026.04.30 | ₩110,684 | ₩114,050 | ₩110,684 | ₩113,568 | +2.60% | 19만 |
|---|
| 2026.04.29 | ₩111,650 | ₩112,388 | ₩110,537 | ₩111,623 | -0.02% | 12.5만 |
|---|
| 2026.04.28 | ₩113,822 | ₩113,822 | ₩109,652 | ₩112,200 | -1.43% | 20만 |
|---|
| 2026.04.27 | ₩113,742 | ₩115,968 | ₩112,884 | ₩113,112 | -0.55% | 14.9만 |
|---|
| 2026.04.24 | ₩113,152 | ₩114,332 | ₩112,093 | ₩113,742 | +0.52% | 17.5만 |
|---|
| 2026.04.23 | ₩114,466 | ₩115,163 | ₩112,388 | ₩113,796 | -0.59% | 22만 |
|---|
| 2026.04.22 | ₩116,343 | ₩117,993 | ₩114,493 | ₩115,056 | -1.11% | 12.6만 |
|---|
| 2026.04.21 | ₩114,774 | ₩116,759 | ₩114,774 | ₩116,035 | +1.10% | 14.8만 |
|---|
| 2026.04.20 | ₩113,943 | ₩115,646 | ₩112,723 | ₩115,043 | +0.97% | 16.8만 |
|---|
| 2026.04.17 | ₩111,918 | ₩114,815 | ₩111,368 | ₩114,211 | +2.05% | 17.9만 |
|---|
| 2026.04.16 | ₩107,801 | ₩110,510 | ₩107,104 | ₩110,376 | +2.39% | 16.7만 |
|---|
| 2026.04.15 | ₩111,073 | ₩111,650 | ₩107,909 | ₩108,338 | -2.46% | 12.4만 |
|---|
| 2026.04.14 | ₩112,830 | ₩113,581 | ₩110,564 | ₩111,315 | -1.34% | 15.2만 |
|---|
| 2026.04.13 | ₩109,062 | ₩113,353 | ₩108,941 | ₩113,004 | +3.61% | 15.6만 |
|---|
| 2026.04.10 | ₩109,759 | ₩110,805 | ₩108,043 | ₩109,142 | -0.56% | 11.9만 |
|---|
| 2026.04.09 | ₩108,070 | ₩110,121 | ₩105,602 | ₩109,759 | +1.56% | 22.7만 |
|---|
| 2026.04.08 | ₩109,920 | ₩112,347 | ₩108,619 | ₩108,981 | -0.85% | 15.7만 |
|---|
| 2026.04.07 | ₩103,966 | ₩107,265 | ₩103,430 | ₩106,568 | +2.50% | 16.3만 |
|---|
| 2026.04.06 | ₩103,282 | ₩104,489 | ₩102,075 | ₩103,966 | +0.66% | 11.8만 |
|---|
| 2026.04.02 | ₩100,761 | ₩103,698 | ₩100,292 | ₩103,537 | +2.75% | 11.6만 |
|---|
| 2026.04.01 | ₩101,217 | ₩103,778 | ₩101,217 | ₩102,102 | +0.87% | 18.6만 |
|---|
| 2026.03.31 | ₩100,359 | ₩103,269 | ₩98,388 | ₩100,909 | +0.55% | 25.6만 |
|---|
| 2026.03.30 | ₩101,003 | ₩102,464 | ₩98,334 | ₩98,723 | -2.26% | 22.3만 |
|---|
| 2026.03.27 | ₩102,303 | ₩104,315 | ₩100,292 | ₩100,386 | -1.87% | 18.5만 |
|---|
| 2026.03.26 | ₩101,096 | ₩104,275 | ₩101,096 | ₩103,175 | +2.06% | 14만 |
|---|
| 2026.03.25 | ₩103,564 | ₩104,798 | ₩101,968 | ₩102,169 | -1.35% | 15.5만 |
|---|
| 2026.03.24 | ₩100,788 | ₩104,167 | ₩100,654 | ₩102,960 | +2.16% | 19.1만 |
|---|
| 2026.03.23 | ₩101,687 | ₩104,757 | ₩101,606 | ₩101,941 | +0.25% | 19.5만 |
|---|
| 2026.03.20 | ₩100,828 | ₩102,478 | ₩98,012 | ₩99,836 | -0.98% | 85.3만 |
|---|
| 2026.03.19 | ₩99,635 | ₩102,129 | ₩98,710 | ₩100,828 | +1.20% | 20.7만 |
|---|
| 2026.03.18 | ₩101,070 | ₩102,102 | ₩99,367 | ₩100,158 | -0.90% | 25.6만 |
|---|
| 2026.03.17 | ₩102,612 | ₩103,966 | ₩100,587 | ₩101,324 | -1.25% | 22.3만 |
|---|
| 2026.03.16 | ₩103,175 | ₩104,851 | ₩102,505 | ₩102,732 | -0.43% | 15.2만 |
|---|
| 2026.03.13 | ₩102,960 | ₩104,154 | ₩100,158 | ₩101,485 | -1.43% | 17만 |
|---|
| 2026.03.12 | ₩100,372 | ₩102,437 | ₩99,286 | ₩102,169 | +1.79% | 16.5만 |
|---|
| 2026.03.11 | ₩102,665 | ₩103,886 | ₩100,439 | ₩102,223 | -0.43% | 15.4만 |
|---|
| 2026.03.10 | ₩103,269 | ₩105,736 | ₩102,397 | ₩103,416 | +0.14% | 14.5만 |
|---|
| 2026.03.09 | ₩102,692 | ₩104,663 | ₩99,970 | ₩104,288 | +1.55% | 13.8만 |
|---|
| 2026.03.06 | ₩104,959 | ₩105,951 | ₩103,577 | ₩104,596 | -0.34% | 10.1만 |
|---|
| 2026.03.05 | ₩106,849 | ₩109,558 | ₩106,487 | ₩107,855 | +0.94% | 10.6만 |
|---|
| 2026.03.04 | ₩107,144 | ₩109,585 | ₩106,165 | ₩108,043 | +0.84% | 9.5만 |
|---|
| 2026.03.03 | ₩104,315 | ₩107,453 | ₩102,706 | ₩107,050 | +2.62% | 12.6만 |
|---|
| 2026.03.02 | ₩107,359 | ₩108,123 | ₩105,911 | ₩106,541 | -0.76% | 16.7만 |
|---|
| 2026.02.27 | ₩104,234 | ₩108,298 | ₩103,095 | ₩108,163 | +3.77% | 21.3만 |
|---|
| 2026.02.26 | ₩105,227 | ₩107,265 | ₩105,160 | ₩106,675 | +1.38% | 14.1만 |
|---|
| 2026.02.25 | ₩104,704 | ₩104,999 | ₩102,665 | ₩104,422 | -0.27% | 14.2만 |
|---|
| 2026.02.24 | ₩106,031 | ₩108,029 | ₩103,604 | ₩104,248 | -1.68% | 22.1만 |
|---|
| 2026.02.23 | ₩109,974 | ₩109,974 | ₩105,173 | ₩105,642 | -3.94% | 15.1만 |
|---|
| 2026.02.20 | ₩110,027 | ₩111,945 | ₩108,311 | ₩109,893 | -0.12% | 17.7만 |
|---|
| 2026.02.19 | ₩111,489 | ₩112,388 | ₩109,504 | ₩110,980 | -0.46% | 16.8만 |
|---|
| 2026.02.18 | ₩110,363 | ₩112,991 | ₩109,679 | ₩112,253 | +1.71% | 19.8만 |
|---|
| 2026.02.17 | ₩112,508 | ₩112,736 | ₩110,282 | ₩110,510 | -1.78% | 10.2만 |
|---|
| 2026.02.13 | ₩110,416 | ₩113,930 | ₩108,204 | ₩112,481 | +1.87% | 18.8만 |
|---|
| 2026.02.12 | ₩113,179 | ₩113,246 | ₩108,365 | ₩110,081 | -2.74% | 23.3만 |
|---|
| 2026.02.11 | ₩116,571 | ₩117,912 | ₩111,087 | ₩112,522 | -3.47% | 15.6만 |
|---|
| 2026.02.10 | ₩117,738 | ₩120,688 | ₩115,458 | ₩115,794 | -1.65% | 19.2만 |
|---|
| 2026.02.09 | ₩117,416 | ₩120,809 | ₩114,801 | ₩117,148 | -0.23% | 22.6만 |
|---|
| 2026.02.06 | ₩114,801 | ₩121,211 | ₩114,801 | ₩116,424 | +1.41% | 29.4만 |
|---|
| 2026.02.05 | ₩114,386 | ₩121,734 | ₩111,167 | ₩113,527 | -0.75% | 32.7만 |
|---|
| 2026.02.04 | ₩114,707 | ₩117,430 | ₩113,648 | ₩115,445 | +0.64% | 19.5만 |
|---|
| 2026.02.03 | ₩116,478 | ₩117,550 | ₩112,911 | ₩113,997 | -2.13% | 12.7만 |
|---|
| 2026.02.02 | ₩114,600 | ₩119,535 | ₩114,117 | ₩116,732 | +1.86% | 18.1만 |
|---|
| 2026.01.30 | ₩112,803 | ₩115,700 | ₩111,985 | ₩115,069 | +2.01% | 19.8만 |
|---|
| 2026.01.29 | ₩113,353 | ₩115,378 | ₩111,476 | ₩113,729 | +0.33% | 22만 |
|---|
| 2026.01.28 | ₩114,640 | ₩116,343 | ₩112,709 | ₩112,843 | -1.57% | 15.3만 |
|---|
| 2026.01.27 | ₩116,987 | ₩118,650 | ₩113,568 | ₩114,024 | -2.53% | 10.9만 |
|---|
| 2026.01.26 | ₩116,464 | ₩117,832 | ₩114,265 | ₩117,135 | +0.58% | 17.6만 |
|---|
| 2026.01.23 | ₩118,811 | ₩119,106 | ₩116,384 | ₩116,947 | -1.57% | 9.1만 |
|---|
| 2026.01.22 | ₩119,870 | ₩120,688 | ₩118,181 | ₩119,481 | -0.32% | 13.7만 |
|---|
| 2026.01.21 | ₩116,290 | ₩119,361 | ₩114,547 | ₩119,213 | +2.51% | 15.1만 |
|---|
| 2026.01.20 | ₩116,330 | ₩116,598 | ₩114,479 | ₩115,137 | -1.03% | 11.9만 |
|---|
| 2026.01.16 | ₩118,435 | ₩119,079 | ₩116,545 | ₩117,497 | -0.79% | 10.5만 |
|---|
| 2026.01.15 | ₩116,907 | ₩119,682 | ₩116,907 | ₩119,012 | +1.80% | 12.6만 |
|---|
| 2026.01.14 | ₩118,596 | ₩119,589 | ₩116,115 | ₩116,330 | -1.91% | 10.6만 |
|---|
| 2026.01.13 | ₩118,650 | ₩121,171 | ₩117,523 | ₩119,119 | +0.40% | 9.4만 |
|---|
| 2026.01.12 | ₩113,822 | ₩118,905 | ₩113,138 | ₩118,757 | +4.34% | 13.6만 |
|---|
| 2026.01.09 | ₩115,110 | ₩117,322 | ₩112,709 | ₩114,506 | -0.52% | 19.3만 |
|---|
| 2026.01.08 | ₩115,271 | ₩117,336 | ₩114,614 | ₩115,177 | -0.08% | 14.5만 |
|---|
| 2026.01.07 | ₩117,859 | ₩118,811 | ₩113,742 | ₩115,740 | -1.80% | 12.5만 |
|---|
| 2026.01.06 | ₩115,056 | ₩117,819 | ₩113,863 | ₩117,510 | +2.13% | 11만 |
|---|
| 2026.01.05 | ₩115,874 | ₩117,443 | ₩114,614 | ₩115,995 | +0.10% | 12.9만 |
|---|
| 2026.01.02 | ₩117,671 | ₩119,227 | ₩115,351 | ₩116,183 | -1.26% | 8.4만 |
|---|
| 2025.12.31 | ₩119,012 | ₩119,401 | ₩116,880 | ₩117,604 | -1.18% | 8.2만 |
|---|
| 2025.12.30 | ₩119,696 | ₩119,709 | ₩118,261 | ₩118,811 | -0.74% | 8.5만 |
|---|
| 2025.12.29 | ₩120,688 | ₩120,688 | ₩119,347 | ₩120,085 | -0.50% | 8.7만 |
|---|
| 2025.12.26 | ₩120,474 | ₩120,822 | ₩119,119 | ₩120,728 | +0.21% | 7.8만 |
|---|
| 2025.12.24 | ₩120,031 | ₩120,688 | ₩118,556 | ₩120,165 | +0.11% | 7.6만 |
|---|
| 2025.12.23 | ₩118,355 | ₩120,433 | ₩117,497 | ₩119,629 | +1.08% | 12.5만 |
|---|
| 2025.12.22 | ₩120,648 | ₩122,579 | ₩118,341 | ₩118,704 | -1.61% | 17.2만 |
|---|
| 2025.12.19 | ₩118,757 | ₩120,299 | ₩118,717 | ₩120,058 | +1.10% | 57.1만 |
|---|
| 2025.12.18 | ₩120,782 | ₩120,970 | ₩117,912 | ₩119,387 | -1.15% | 17.8만 |
|---|
| 2025.12.17 | ₩123,947 | ₩124,376 | ₩118,315 | ₩119,522 | -3.57% | 22.8만 |
|---|
| 2025.12.16 | ₩123,840 | ₩124,738 | ₩121,748 | ₩124,054 | +0.17% | 25.7만 |
|---|
| 2025.12.15 | ₩123,518 | ₩124,577 | ₩122,351 | ₩123,451 | -0.05% | 25.7만 |
|---|
| 2025.12.12 | ₩124,711 | ₩125,395 | ₩122,700 | ₩123,035 | -1.34% | 11.5만 |
|---|
| 2025.12.11 | ₩123,397 | ₩126,025 | ₩122,566 | ₩124,818 | +1.15% | 17.2만 |
|---|
| 2025.12.10 | ₩120,098 | ₩124,148 | ₩118,999 | ₩123,397 | +2.75% | 35.7만 |
|---|
| 2025.12.09 | ₩119,870 | ₩122,566 | ₩118,663 | ₩120,179 | +0.26% | 25.3만 |
|---|
| 2025.12.08 | ₩121,560 | ₩121,600 | ₩119,025 | ₩119,723 | -1.51% | 19.7만 |
|---|
| 2025.12.05 | ₩120,769 | ₩121,694 | ₩118,704 | ₩120,407 | -0.30% | 14.4만 |
|---|
| 2025.12.04 | ₩117,671 | ₩121,225 | ₩116,464 | ₩120,956 | +2.79% | 16.3만 |
|---|
| 2025.12.03 | ₩116,290 | ₩117,845 | ₩115,351 | ₩117,644 | +1.16% | 21.2만 |
|---|
| 2025.12.02 | ₩117,845 | ₩118,730 | ₩115,365 | ₩116,115 | -1.47% | 17.7만 |
|---|
| 2025.12.01 | ₩119,669 | ₩121,144 | ₩116,343 | ₩117,564 | -1.76% | 20만 |
|---|
| 2025.11.28 | ₩121,332 | ₩121,332 | ₩118,771 | ₩120,152 | -0.97% | 8.4만 |
|---|
| 2025.11.26 | ₩121,506 | ₩123,437 | ₩119,750 | ₩120,675 | -0.68% | 58.9만 |
|---|
| 2025.11.25 | ₩122,619 | ₩124,121 | ₩119,910 | ₩121,587 | -0.84% | 40만 |
|---|
| 2025.11.24 | ₩122,753 | ₩125,207 | ₩120,702 | ₩121,895 | -0.70% | 17.6만 |
|---|
| 2025.11.21 | ₩117,805 | ₩122,713 | ₩117,617 | ₩122,713 | +4.17% | 17.7만 |
|---|
| 2025.11.20 | ₩121,935 | ₩123,249 | ₩116,933 | ₩117,550 | -3.60% | 19.4만 |
|---|
| 2025.11.19 | ₩118,020 | ₩120,661 | ₩118,020 | ₩119,763 | +1.48% | 12.4만 |
|---|
| 2025.11.18 | ₩116,893 | ₩119,387 | ₩116,410 | ₩118,341 | +1.24% | 15.3만 |
|---|
| 2025.11.17 | ₩121,238 | ₩122,525 | ₩117,001 | ₩117,336 | -3.22% | 26.5만 |
|---|
| 2025.11.14 | ₩117,792 | ₩121,895 | ₩117,416 | ₩120,983 | +2.71% | 19.8만 |
|---|
| 2025.11.13 | ₩122,123 | ₩122,204 | ₩120,500 | ₩121,399 | -0.59% | 16.4만 |
|---|
| 2025.11.12 | ₩120,313 | ₩124,255 | ₩118,730 | ₩122,767 | +2.04% | 17.4만 |
|---|
| 2025.11.11 | ₩118,261 | ₩121,131 | ₩117,550 | ₩120,393 | +1.80% | 19만 |
|---|
| 2025.11.10 | ₩115,445 | ₩120,702 | ₩114,707 | ₩118,341 | +2.51% | 32.1만 |
|---|
| 2025.11.07 | ₩100,064 | ₩114,184 | ₩100,064 | ₩113,822 | +13.75% | 39.3만 |
|---|
| 2025.11.06 | ₩98,790 | ₩99,447 | ₩97,798 | ₩98,388 | -0.41% | 18.3만 |
|---|
| 2025.11.05 | ₩97,824 | ₩100,077 | ₩97,824 | ₩99,326 | +1.54% | 15.9만 |
|---|
| 2025.11.04 | ₩96,698 | ₩98,736 | ₩96,215 | ₩98,307 | +1.66% | 16.5만 |
|---|
| 2025.11.03 | ₩97,583 | ₩98,857 | ₩95,531 | ₩97,704 | +0.12% | 22.2만 |
|---|
| 2025.10.31 | ₩95,867 | ₩98,602 | ₩95,156 | ₩98,106 | +2.34% | 21.3만 |
|---|
| 2025.10.30 | ₩96,859 | ₩98,897 | ₩95,478 | ₩95,934 | -0.96% | 11.5만 |
|---|
| 2025.10.29 | ₩99,112 | ₩99,782 | ₩95,934 | ₩97,114 | -2.02% | 13.9만 |
|---|
| 2025.10.28 | ₩99,179 | ₩100,118 | ₩97,100 | ₩99,259 | +0.08% | 9.5만 |
|---|
| 2025.10.27 | ₩100,198 | ₩101,056 | ₩98,388 | ₩99,313 | -0.88% | 10.6만 |
|---|
| 2025.10.24 | ₩99,554 | ₩100,211 | ₩99,206 | ₩99,756 | +0.20% | 10만 |
|---|
| 2025.10.23 | ₩98,696 | ₩99,890 | ₩98,656 | ₩98,683 | -0.01% | 8.9만 |
|---|
| 2025.10.22 | ₩99,259 | ₩100,225 | ₩97,932 | ₩98,830 | -0.43% | 10.7만 |
|---|
| 2025.10.21 | ₩97,355 | ₩100,439 | ₩97,355 | ₩99,702 | +2.41% | 13.8만 |
|---|
| 2025.10.20 | ₩96,336 | ₩98,213 | ₩96,336 | ₩97,824 | +1.55% | 11.8만 |
|---|
| 2025.10.17 | ₩95,773 | ₩96,886 | ₩94,874 | ₩95,719 | -0.06% | 11.6만 |
|---|
| 2025.10.16 | ₩98,267 | ₩98,897 | ₩95,652 | ₩95,733 | -2.58% | 21.2만 |
|---|
| 2025.10.15 | ₩98,227 | ₩99,769 | ₩97,516 | ₩98,334 | +0.11% | 11.9만 |
|---|
| 2025.10.14 | ₩92,997 | ₩98,428 | ₩92,997 | ₩97,489 | +4.83% | 17.6만 |
|---|
| 2025.10.13 | ₩93,962 | ₩95,598 | ₩93,936 | ₩94,351 | +0.41% | 18.9만 |
|---|
| 2025.10.10 | ₩96,953 | ₩97,194 | ₩92,863 | ₩93,359 | -3.71% | 14.7만 |
|---|