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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩125,158 | ₩126,216 | ₩119,825 | ₩125,024 | -0.11% | 94.7만 |
| 2026.09.28–2026.10.02 | ₩120,039 | ₩126,551 | ₩117,748 | ₩125,158 | +4.26% | 98.7만 |
| 2026.09.21–2026.09.25 | ₩122,907 | ₩126,015 | ₩120,106 | ₩121,285 | -1.32% | 87.6만 |
| 2026.09.14–2026.09.18 | ₩122,692 | ₩126,391 | ₩120,294 | ₩122,076 | -0.50% | 197.2만 |
| 2026.09.08–2026.09.11 | ₩121,781 | ₩123,376 | ₩117,238 | ₩123,054 | +1.05% | 65.6만 |
| 2026.08.31–2026.09.04 | ₩116,635 | ₩125,077 | ₩115,336 | ₩123,416 | +5.81% | 93.8만 |
| 2026.08.24–2026.08.28 | ₩115,939 | ₩120,173 | ₩113,808 | ₩116,957 | +0.88% | 93.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩117,506 |
| ₩120,401 |
| ₩114,371 |
| ₩116,381 |
| -0.96% |
| 96.7만 |
| 2026.08.10–2026.08.14 | ₩120,119 | ₩122,585 | ₩116,729 | ₩118,632 | -1.24% | 94.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩124,742 | ₩131,510 | ₩119,195 | ₩120,039 | -3.77% | 163.8만 |
|---|
| 2026.07.27–2026.07.31 | ₩120,749 | ₩128,160 | ₩118,833 | ₩123,831 | +2.55% | 146.8만 |
|---|
| 2026.07.20–2026.07.24 | ₩119,382 | ₩123,751 | ₩115,188 | ₩119,289 | -0.08% | 137.2만 |
|---|
| 2026.07.13–2026.07.17 | ₩120,897 | ₩123,054 | ₩115,175 | ₩119,624 | -1.05% | 121.3만 |
|---|
| 2026.07.06–2026.07.10 | ₩108,542 | ₩120,387 | ₩106,987 | ₩120,106 | +10.65% | 91.5만 |
|---|
| 2026.06.29–2026.07.02 | ₩106,987 | ₩114,264 | ₩106,022 | ₩108,300 | +1.23% | 83.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩109,560 | ₩111,463 | ₩102,632 | ₩106,987 | -2.35% | 147.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩112,508 | ₩115,939 | ₩105,862 | ₩109,681 | -2.51% | 155.7만 |
|---|
| 2026.06.08–2026.06.12 | ₩110,712 | ₩116,582 | ₩108,434 | ₩111,476 | +0.69% | 118.3만 |
|---|
| 2026.06.01–2026.06.05 | ₩109,868 | ₩114,398 | ₩106,505 | ₩110,310 | +0.40% | 157.8만 |
|---|
| 2026.05.26–2026.05.29 | ₩114,022 | ₩121,272 | ₩103,919 | ₩110,002 | -3.53% | 139.3만 |
|---|
| 2026.05.18–2026.05.22 | ₩111,356 | ₩114,478 | ₩106,920 | ₩114,398 | +2.73% | 78.5만 |
|---|
| 2026.05.11–2026.05.15 | ₩121,299 | ₩124,180 | ₩107,617 | ₩111,356 | -8.20% | 102.2만 |
|---|
| 2026.05.04–2026.05.08 | ₩113,660 | ₩121,178 | ₩111,128 | ₩121,017 | +6.47% | 94.8만 |
|---|
| 2026.04.27–2026.05.01 | ₩113,660 | ₩115,885 | ₩109,573 | ₩114,183 | +0.46% | 82.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩113,862 | ₩117,908 | ₩112,012 | ₩113,660 | -0.18% | 83.7만 |
|---|
| 2026.04.13–2026.04.17 | ₩108,984 | ₩114,733 | ₩107,027 | ₩114,130 | +4.72% | 77.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩103,208 | ₩112,267 | ₩102,002 | ₩109,064 | +5.67% | 78.4만 |
|---|
| 2026.03.30–2026.04.02 | ₩100,930 | ₩103,704 | ₩98,264 | ₩103,463 | +2.51% | 78.1만 |
|---|
| 2026.03.23–2026.03.27 | ₩101,614 | ₩104,723 | ₩100,220 | ₩100,314 | -1.28% | 86.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩103,101 | ₩104,776 | ₩97,942 | ₩99,764 | -3.24% | 169.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩102,619 | ₩105,661 | ₩99,215 | ₩101,413 | -1.18% | 77.3만 |
|---|
| 2026.03.02–2026.03.06 | ₩107,282 | ₩109,506 | ₩102,632 | ₩104,522 | -2.57% | 59.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩109,895 | ₩109,895 | ₩102,592 | ₩108,086 | -1.65% | 86.8만 |
|---|
| 2026.02.17–2026.02.20 | ₩112,428 | ₩112,910 | ₩108,233 | ₩109,815 | -2.32% | 64.5만 |
|---|
| 2026.02.09–2026.02.13 | ₩117,332 | ₩120,722 | ₩108,126 | ₩112,401 | -4.20% | 99.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩114,518 | ₩121,647 | ₩111,088 | ₩116,341 | +1.59% | 112.4만 |
|---|
| 2026.01.26–2026.01.30 | ₩116,381 | ₩118,565 | ₩111,396 | ₩114,987 | -1.20% | 85.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩116,247 | ₩120,602 | ₩114,398 | ₩116,863 | +0.53% | 49.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩113,741 | ₩121,084 | ₩113,057 | ₩117,413 | +3.23% | 56.8만 |
|---|
| 2026.01.05–2026.01.09 | ₩115,791 | ₩118,726 | ₩112,629 | ₩114,424 | -1.18% | 70.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩120,602 | ₩120,602 | ₩115,269 | ₩116,099 | -3.73% | 33.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩120,562 | ₩122,491 | ₩117,413 | ₩120,642 | +0.07% | 45만 |
|---|
| 2025.12.15–2025.12.19 | ₩123,429 | ₩124,649 | ₩117,828 | ₩119,972 | -2.80% | 149.1만 |
|---|
| 2025.12.08–2025.12.12 | ₩121,473 | ₩125,935 | ₩118,578 | ₩122,947 | +1.21% | 109.3만 |
|---|
| 2025.12.01–2025.12.05 | ₩119,583 | ₩121,607 | ₩115,269 | ₩120,320 | +0.62% | 89.7만 |
|---|
| 2025.11.24–2025.11.28 | ₩122,665 | ₩125,118 | ₩118,686 | ₩120,066 | -2.12% | 125만 |
|---|
| 2025.11.17–2025.11.21 | ₩121,151 | ₩123,161 | ₩116,327 | ₩122,625 | +1.22% | 91.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩115,362 | ₩124,166 | ₩114,625 | ₩120,897 | +4.80% | 104.7만 |
|---|
| 2025.11.03–2025.11.07 | ₩97,513 | ₩114,103 | ₩95,463 | ₩113,741 | +16.64% | 112만 |
|---|
| 2025.10.27–2025.10.31 | ₩100,126 | ₩100,984 | ₩95,088 | ₩98,036 | -2.09% | 66.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩96,267 | ₩100,368 | ₩96,267 | ₩99,684 | +3.55% | 55.1만 |
|---|
| 2025.10.13–2025.10.17 | ₩93,895 | ₩99,697 | ₩92,930 | ₩95,651 | +1.87% | 81.1만 |
|---|
| 2025.10.10–2025.10.10 | ₩96,883 | ₩97,125 | ₩92,796 | ₩93,292 | -3.71% | 14.7만 |
|---|