Comparing Back to the side-by-side chart ↗
ePlus inc (PLUS) — 주가 히스토리
2026-10-16 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.
일별 주가
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락률 | 거래량 |
|---|---|---|---|---|---|---|
| 2026-10-16 | 95.28 | 96.43 | 93.82 | 94.05 | -0.97% | 195,400 |
| 2026-10-15 | 95.32 | 96.37 | 94.31 | 94.97 | +0.23% | 271,800 |
| 2026-10-14 | 96.02 | 96.02 | 92.97 | 94.75 | -2.25% | 270,500 |
| 2026-10-13 | 95.11 | 97.74 | 95.07 | 96.93 | +2.14% | 249,700 |
| 2026-10-12 | 93.30 | 95.14 | 91.67 | 94.90 | +1.71% | 225,400 |
| 2026-10-09 | 91.48 | 93.56 | 90.90 | 93.30 | +1.86% | 157,400 |
| 2026-10-08 | 92.26 | 92.59 | 89.42 | 91.60 | -1.28% | 148,200 |
| 2026-10-07 | 93.01 | 93.76 | 91.64 | 92.79 | -1.45% | 206,400 |
| 2026-10-06 | 93.65 | 94.19 | 92.91 | 94.16 | +1.23% | 166,200 |
| 2026-10-05 | 93.40 | 94.13 | 91.95 | 93.02 | -0.41% | 268,900 |
| 2026-10-02 | 94.09 | 94.44 | 92.20 | 93.40 | +0.55% | 246,400 |
| 2026-10-01 | 90.79 | 93.13 | 89.68 | 92.89 | +3.20% | 192,700 |
| 2026-09-30 | 90.19 | 90.93 | 88.76 | 90.01 | +0.21% | 215,400 |
| 2026-09-29 | 89.43 | 90.28 | 88.34 | 89.82 | +0.46% | 186,300 |
| 2026-09-28 | 89.58 | 90.23 | 87.87 | 89.41 | -1.22% | 146,400 |
| 2026-09-25 | 91.78 | 92.76 | 90.40 | 90.51 | -0.71% | 138,100 |
| 2026-09-24 | 91.79 | 91.90 | 89.63 | 91.16 | -0.95% | 197,800 |
| 2026-09-23 | 91.60 | 92.67 | 90.97 | 92.03 | +0.49% | 189,100 |
| 2026-09-22 | 93.23 | 94.04 | 91.06 | 91.58 | -0.73% | 176,000 |
| 2026-09-21 | 91.72 | 92.79 | 90.01 | 92.25 | +1.26% | 174,500 |
| 2026-09-18 | 92.01 | 92.01 | 89.77 | 91.10 | -1.02% | 959,800 |
| 2026-09-17 | 93.22 | 93.22 | 91.18 | 92.04 | -0.36% | 268,000 |
| 2026-09-16 | 92.32 | 94.32 | 91.71 | 92.37 | +0.14% | 347,800 |
| 2026-09-15 | 92.21 | 93.73 | 91.90 | 92.24 | -0.68% | 189,200 |
| 2026-09-14 | 91.56 | 93.50 | 90.89 | 92.87 | +1.13% | 207,600 |
| 2026-09-11 | 88.98 | 92.07 | 88.66 | 91.83 | +4.34% | 191,400 |
| 2026-09-10 | 88.28 | 89.34 | 87.49 | 88.01 | -0.32% | 165,000 |
| 2026-09-09 | 89.13 | 90.00 | 87.82 | 88.29 | -1.67% | 146,200 |
| 2026-09-08 | 90.88 | 91.18 | 89.00 | 89.79 | -2.51% | 153,400 |
| 2026-09-04 | 91.17 | 93.34 | 90.03 | 92.10 | +1.35% | 188,600 |
| 2026-09-03 | 87.81 | 91.55 | 87.43 | 90.87 | +4.13% | 241,000 |
| 2026-09-02 | 87.07 | 88.73 | 87.00 | 87.27 | +0.80% | 153,700 |
| 2026-09-01 | 87.45 | 89.99 | 86.07 | 86.58 | -1.58% | 192,500 |
| 2026-08-31 | 87.04 | 88.35 | 86.61 | 87.97 | +0.79% | 161,900 |
| 2026-08-28 | 88.38 | 89.68 | 86.96 | 87.28 | -0.43% | 175,000 |
| 2026-08-27 | 86.22 | 87.75 | 85.08 | 87.66 | +1.74% | 204,700 |
| 2026-08-26 | 87.14 | 87.14 | 84.93 | 86.16 | -0.23% | 202,200 |
| 2026-08-25 | 86.72 | 87.40 | 85.61 | 86.36 | +0.12% | 208,717 |
| 2026-08-24 | 86.52 | 87.57 | 86.10 | 86.26 | -0.68% | 147,767 |
| 2026-08-21 | 86.81 | 87.85 | 86.13 | 86.85 | +0.00% | 176,000 |
| 2026-08-20 | 86.59 | 89.11 | 85.96 | 86.85 | +0.37% | 229,500 |
| 2026-08-19 | 86.94 | 87.46 | 85.70 | 86.53 | +0.45% | 149,100 |
| 2026-08-18 | 86.13 | 86.95 | 85.35 | 86.14 | -0.74% | 210,200 |
| 2026-08-17 | 87.69 | 89.85 | 86.19 | 86.78 | -1.98% | 202,400 |
| 2026-08-14 | 89.62 | 90.12 | 87.85 | 88.53 | -0.21% | 94,500 |
| 2026-08-13 | 88.90 | 89.10 | 87.41 | 88.72 | -0.02% | 171,200 |
| 2026-08-12 | 89.19 | 89.53 | 87.11 | 88.74 | -0.09% | 275,700 |
| 2026-08-11 | 90.78 | 91.47 | 88.03 | 88.82 | -1.60% | 252,300 |
| 2026-08-10 | 89.64 | 91.48 | 89.45 | 90.26 | +0.76% | 150,300 |
| 2026-08-07 | 90.35 | 92.04 | 88.95 | 89.58 | -0.85% | 207,700 |
| 2026-08-06 | 92.99 | 93.09 | 89.67 | 90.35 | -4.45% | 275,900 |
| 2026-08-05 | 97.20 | 97.78 | 89.18 | 94.56 | -2.57% | 478,000 |
| 2026-08-04 | 93.05 | 98.14 | 92.94 | 97.05 | +3.62% | 385,700 |
| 2026-08-03 | 93.09 | 95.75 | 93.09 | 93.66 | +1.35% | 290,900 |
| 2026-07-31 | 90.99 | 92.84 | 89.11 | 92.41 | +1.56% | 325,700 |
| 2026-07-30 | 93.13 | 93.13 | 90.12 | 90.99 | -2.28% | 323,100 |
| 2026-07-29 | 92.60 | 95.64 | 91.33 | 93.11 | +0.55% | 324,300 |
| 2026-07-28 | 90.25 | 93.13 | 89.06 | 92.60 | +3.93% | 238,000 |
| 2026-07-27 | 90.11 | 92.00 | 88.68 | 89.10 | +0.09% | 256,400 |
| 2026-07-24 | 87.31 | 89.65 | 86.64 | 89.02 | +2.52% | 190,300 |
| 2026-07-23 | 86.55 | 89.00 | 86.09 | 86.83 | -0.89% | 287,400 |
| 2026-07-22 | 88.81 | 89.84 | 85.96 | 87.61 | -1.88% | 244,000 |
| 2026-07-21 | 90.31 | 92.35 | 88.80 | 89.29 | -1.23% | 340,400 |
| 2026-07-20 | 89.09 | 92.00 | 89.06 | 90.40 | +1.27% | 310,100 |
| 2026-07-17 | 86.38 | 89.53 | 86.30 | 89.27 | +1.72% | 179,500 |
| 2026-07-16 | 86.48 | 89.39 | 86.48 | 87.76 | +1.48% | 254,400 |
| 2026-07-15 | 88.35 | 89.31 | 85.95 | 86.48 | -1.23% | 206,300 |
| 2026-07-14 | 90.00 | 91.20 | 87.43 | 87.56 | -2.71% | 309,900 |
| 2026-07-13 | 90.22 | 91.83 | 87.99 | 90.00 | +0.41% | 263,100 |
| 2026-07-10 | 87.91 | 89.84 | 87.13 | 89.63 | +2.01% | 158,100 |
| 2026-07-09 | 85.60 | 88.38 | 85.14 | 87.86 | +2.83% | 222,500 |
| 2026-07-08 | 83.41 | 85.85 | 82.35 | 85.44 | +1.92% | 209,400 |
| 2026-07-07 | 83.56 | 84.59 | 82.67 | 83.83 | +0.60% | 192,000 |
| 2026-07-06 | 81.00 | 83.63 | 79.84 | 83.33 | +3.11% | 133,000 |
| 2026-07-02 | 82.23 | 82.65 | 80.14 | 80.82 | -1.86% | 138,500 |
| 2026-07-01 | 83.33 | 85.27 | 82.23 | 82.35 | -1.06% | 226,400 |
| 2026-06-30 | 81.20 | 83.46 | 79.25 | 83.23 | +3.40% | 199,900 |
| 2026-06-29 | 79.84 | 81.86 | 79.12 | 80.49 | +0.81% | 273,900 |
| 2026-06-26 | 80.49 | 81.03 | 78.85 | 79.84 | -1.51% | 589,300 |
| 2026-06-25 | 81.30 | 82.85 | 80.64 | 81.06 | +0.31% | 200,000 |
| 2026-06-24 | 79.32 | 81.30 | 76.59 | 80.81 | +2.03% | 215,400 |
| 2026-06-23 | 78.81 | 80.10 | 77.79 | 79.20 | +0.11% | 221,700 |
| 2026-06-22 | 81.76 | 83.18 | 78.78 | 79.11 | -3.35% | 247,000 |
| 2026-06-18 | 81.68 | 82.63 | 79.90 | 81.85 | +1.85% | 883,100 |
| 2026-06-17 | 81.68 | 83.86 | 79.00 | 80.36 | -2.49% | 218,200 |
| 2026-06-16 | 83.74 | 85.84 | 81.91 | 82.41 | -0.82% | 207,600 |
| 2026-06-15 | 83.96 | 86.52 | 82.76 | 83.09 | -0.12% | 247,900 |
| 2026-06-12 | 84.23 | 86.14 | 82.46 | 83.19 | -0.70% | 299,100 |
| 2026-06-11 | 83.81 | 85.09 | 82.48 | 83.78 | +0.54% | 316,400 |
| 2026-06-10 | 82.18 | 83.57 | 81.57 | 83.33 | +1.44% | 198,400 |
| 2026-06-09 | 83.93 | 87.00 | 80.92 | 82.15 | -1.44% | 150,400 |
| 2026-06-08 | 82.62 | 84.00 | 82.06 | 83.35 | +1.25% | 218,400 |
| 2026-06-05 | 80.90 | 83.08 | 80.90 | 82.32 | +1.76% | 184,500 |
| 2026-06-04 | 81.19 | 82.46 | 80.14 | 80.90 | +0.63% | 244,100 |
| 2026-06-03 | 84.15 | 85.37 | 80.24 | 80.39 | -4.71% | 342,600 |
| 2026-06-02 | 81.69 | 84.63 | 80.52 | 84.36 | +2.90% | 398,600 |
| 2026-06-01 | 81.99 | 84.12 | 79.48 | 81.98 | -0.13% | 408,000 |
| 2026-05-29 | 83.15 | 85.74 | 77.55 | 82.09 | -7.40% | 645,000 |
| 2026-05-28 | 89.52 | 90.50 | 88.12 | 88.65 | -0.61% | 319,800 |
| 2026-05-27 | 87.41 | 90.34 | 87.34 | 89.19 | +2.59% | 194,100 |
| 2026-05-26 | 85.09 | 87.42 | 85.09 | 86.94 | +1.84% | 233,600 |
| 2026-05-22 | 83.15 | 85.43 | 81.50 | 85.37 | +3.94% | 233,600 |
| 2026-05-21 | 82.30 | 82.65 | 80.67 | 82.13 | -0.99% | 165,400 |
| 2026-05-20 | 81.82 | 83.25 | 79.79 | 82.95 | +1.23% | 128,900 |
| 2026-05-19 | 81.78 | 82.60 | 81.29 | 81.94 | -0.62% | 119,300 |
| 2026-05-18 | 83.10 | 85.26 | 82.00 | 82.45 | -0.78% | 137,300 |
| 2026-05-15 | 84.87 | 85.31 | 83.05 | 83.10 | -2.66% | 172,500 |
| 2026-05-14 | 84.28 | 86.70 | 84.00 | 85.37 | +2.58% | 130,000 |
| 2026-05-13 | 83.56 | 84.37 | 80.31 | 83.22 | -1.26% | 158,200 |
| 2026-05-12 | 89.00 | 89.00 | 83.91 | 84.28 | -5.30% | 234,700 |
| 2026-05-11 | 90.52 | 92.67 | 88.23 | 89.00 | -1.45% | 327,000 |
| 2026-05-08 | 87.05 | 90.43 | 86.60 | 90.31 | +4.04% | 174,200 |
| 2026-05-07 | 83.61 | 86.89 | 83.61 | 86.80 | +4.01% | 299,700 |
| 2026-05-06 | 88.24 | 88.24 | 82.93 | 83.45 | -4.25% | 186,300 |
| 2026-05-05 | 86.09 | 87.47 | 85.71 | 87.15 | +1.82% | 134,500 |
| 2026-05-04 | 84.82 | 87.10 | 84.82 | 85.59 | +0.45% | 153,100 |
| 2026-05-01 | 85.32 | 86.23 | 83.85 | 85.21 | +0.61% | 164,600 |
| 2026-04-30 | 82.54 | 85.05 | 82.54 | 84.69 | +1.74% | 190,400 |
| 2026-04-29 | 83.26 | 83.81 | 82.43 | 83.24 | -0.51% | 124,600 |
| 2026-04-28 | 84.88 | 84.88 | 81.77 | 83.67 | -0.81% | 199,700 |
| 2026-04-27 | 84.82 | 86.48 | 84.18 | 84.35 | -0.55% | 148,800 |
| 2026-04-24 | 84.38 | 85.26 | 83.59 | 84.82 | -0.05% | 174,700 |
| 2026-04-23 | 85.36 | 85.88 | 83.81 | 84.86 | -1.10% | 219,900 |
| 2026-04-22 | 86.76 | 87.99 | 85.38 | 85.80 | -0.84% | 126,200 |
| 2026-04-21 | 85.59 | 87.07 | 85.59 | 86.53 | +0.86% | 148,100 |
| 2026-04-20 | 84.97 | 86.24 | 84.06 | 85.79 | +0.73% | 167,900 |
| 2026-04-17 | 83.46 | 85.62 | 83.05 | 85.17 | +3.47% | 179,100 |
| 2026-04-16 | 80.39 | 82.41 | 79.87 | 82.31 | +1.88% | 167,200 |
| 2026-04-15 | 82.83 | 83.26 | 80.47 | 80.79 | -2.67% | 124,200 |
| 2026-04-14 | 84.14 | 84.70 | 82.45 | 83.01 | -1.50% | 151,900 |
| 2026-04-13 | 81.33 | 84.53 | 81.24 | 84.27 | +3.54% | 155,900 |
| 2026-04-10 | 81.85 | 82.63 | 80.57 | 81.39 | -0.56% | 119,300 |
| 2026-04-09 | 80.59 | 82.12 | 78.75 | 81.85 | +0.71% | 227,000 |
| 2026-04-08 | 81.97 | 83.78 | 81.00 | 81.27 | +2.27% | 156,800 |
| 2026-04-07 | 77.53 | 79.99 | 77.13 | 79.47 | +2.50% | 162,800 |
| 2026-04-06 | 77.02 | 77.92 | 76.12 | 77.53 | +0.41% | 118,100 |
| 2026-04-02 | 75.14 | 77.33 | 74.79 | 77.21 | +1.41% | 116,200 |
| 2026-04-01 | 75.48 | 77.39 | 75.48 | 76.14 | +1.18% | 185,700 |
| 2026-03-31 | 74.84 | 77.01 | 73.37 | 75.25 | +2.21% | 256,300 |
| 2026-03-30 | 75.32 | 76.41 | 73.33 | 73.62 | -1.66% | 222,900 |
| 2026-03-27 | 76.29 | 77.79 | 74.79 | 74.86 | -2.70% | 184,900 |
| 2026-03-26 | 75.39 | 77.76 | 75.39 | 76.94 | +0.98% | 140,400 |
| 2026-03-25 | 77.23 | 78.15 | 76.04 | 76.19 | -0.77% | 155,200 |
| 2026-03-24 | 75.16 | 77.68 | 75.06 | 76.78 | +1.00% | 190,900 |
| 2026-03-23 | 75.83 | 78.12 | 75.77 | 76.02 | +2.11% | 195,100 |
| 2026-03-20 | 75.19 | 76.42 | 73.09 | 74.45 | -0.98% | 853,100 |
| 2026-03-19 | 74.30 | 76.16 | 73.61 | 75.19 | +0.67% | 206,800 |
| 2026-03-18 | 75.37 | 76.14 | 74.10 | 74.69 | -1.15% | 255,500 |
| 2026-03-17 | 76.52 | 77.53 | 75.01 | 75.56 | -1.37% | 223,000 |
| 2026-03-16 | 76.94 | 78.19 | 76.44 | 76.61 | +1.23% | 152,400 |
| 2026-03-13 | 76.78 | 77.67 | 74.69 | 75.68 | -0.67% | 170,200 |
| 2026-03-12 | 74.85 | 76.39 | 74.04 | 76.19 | -0.05% | 165,100 |
| 2026-03-11 | 76.56 | 77.47 | 74.90 | 76.23 | -1.15% | 154,200 |
| 2026-03-10 | 77.01 | 78.85 | 76.36 | 77.12 | -0.84% | 145,000 |
| 2026-03-09 | 76.58 | 78.05 | 74.55 | 77.77 | -0.29% | 138,200 |
| 2026-03-06 | 78.27 | 79.01 | 77.24 | 78.00 | -3.02% | 100,700 |
| 2026-03-05 | 79.68 | 81.70 | 79.41 | 80.43 | -0.17% | 105,900 |
| 2026-03-04 | 79.90 | 81.72 | 79.17 | 80.57 | +0.93% | 95,300 |
| 2026-03-03 | 77.79 | 80.13 | 76.59 | 79.83 | +0.48% | 126,100 |
| 2026-03-02 | 80.06 | 80.63 | 78.98 | 79.45 | -1.50% | 166,500 |
| 2026-02-27 | 77.73 | 80.76 | 76.88 | 80.66 | +1.40% | 212,600 |
| 2026-02-26 | 78.47 | 79.99 | 78.42 | 79.55 | +2.16% | 140,600 |
| 2026-02-25 | 78.08 | 78.30 | 76.56 | 77.87 | +0.17% | 142,400 |
| 2026-02-24 | 79.07 | 80.56 | 77.26 | 77.74 | -1.32% | 220,800 |
| 2026-02-23 | 82.01 | 82.01 | 78.43 | 78.78 | -3.87% | 151,400 |
| 2026-02-20 | 82.05 | 83.48 | 80.77 | 81.95 | -0.98% | 176,800 |
| 2026-02-19 | 83.14 | 83.81 | 81.66 | 82.76 | -1.13% | 168,300 |
| 2026-02-18 | 82.30 | 84.26 | 81.79 | 83.71 | +1.58% | 198,200 |
| 2026-02-17 | 83.90 | 84.07 | 82.24 | 82.41 | -1.75% | 101,900 |
| 2026-02-13 | 82.34 | 84.96 | 80.69 | 83.88 | +2.18% | 188,200 |
| 2026-02-12 | 84.40 | 84.45 | 80.81 | 82.09 | -2.17% | 233,200 |
| 2026-02-11 | 86.93 | 87.93 | 82.84 | 83.91 | -2.83% | 156,200 |
| 2026-02-10 | 87.80 | 90.00 | 86.10 | 86.35 | -1.16% | 192,100 |
| 2026-02-09 | 87.56 | 90.09 | 85.61 | 87.36 | +0.62% | 226,200 |
| 2026-02-06 | 85.61 | 90.39 | 85.61 | 86.82 | +2.55% | 293,500 |
| 2026-02-05 | 85.30 | 90.78 | 82.90 | 84.66 | -1.66% | 327,300 |
| 2026-02-04 | 85.54 | 87.57 | 84.75 | 86.09 | +1.27% | 194,600 |
| 2026-02-03 | 86.86 | 87.66 | 84.20 | 85.01 | -2.34% | 126,900 |
| 2026-02-02 | 85.46 | 89.14 | 85.10 | 87.05 | +1.45% | 181,400 |
| 2026-01-30 | 84.12 | 86.28 | 83.51 | 85.81 | +1.18% | 197,800 |
| 2026-01-29 | 84.53 | 86.04 | 83.13 | 84.81 | +0.78% | 219,800 |
| 2026-01-28 | 85.49 | 86.76 | 84.05 | 84.15 | -1.03% | 153,200 |
| 2026-01-27 | 87.24 | 88.48 | 84.69 | 85.03 | -2.66% | 109,300 |
| 2026-01-26 | 86.85 | 87.87 | 85.21 | 87.35 | +0.16% | 176,300 |
| 2026-01-23 | 88.60 | 88.82 | 86.79 | 87.21 | -2.12% | 90,600 |
| 2026-01-22 | 89.39 | 90.00 | 88.13 | 89.10 | +0.22% | 137,400 |
| 2026-01-21 | 86.72 | 89.01 | 85.42 | 88.90 | +3.54% | 150,500 |
| 2026-01-20 | 86.75 | 86.95 | 85.37 | 85.86 | -2.01% | 118,900 |
| 2026-01-16 | 88.32 | 88.80 | 86.91 | 87.62 | -1.27% | 105,100 |
| 2026-01-15 | 87.18 | 89.25 | 87.18 | 88.75 | +2.31% | 125,900 |
| 2026-01-14 | 88.44 | 89.18 | 86.59 | 86.75 | -2.34% | 106,000 |
| 2026-01-13 | 88.48 | 90.36 | 87.64 | 88.83 | +0.30% | 94,100 |
| 2026-01-12 | 84.88 | 88.67 | 84.37 | 88.56 | +3.71% | 136,400 |
| 2026-01-09 | 85.84 | 87.49 | 84.05 | 85.39 | -0.58% | 192,800 |
| 2026-01-08 | 85.96 | 87.50 | 85.47 | 85.89 | -0.49% | 144,500 |
| 2026-01-07 | 87.89 | 88.60 | 84.82 | 86.31 | -1.51% | 125,400 |
| 2026-01-06 | 85.80 | 87.86 | 84.91 | 87.63 | +1.31% | 110,100 |
| 2026-01-05 | 86.41 | 87.58 | 85.47 | 86.50 | -0.16% | 129,000 |
| 2026-01-02 | 87.75 | 88.91 | 86.02 | 86.64 | -1.21% | 83,700 |
| 2025-12-31 | 88.75 | 89.04 | 87.16 | 87.70 | -1.02% | 81,600 |
| 2025-12-30 | 89.26 | 89.27 | 88.19 | 88.60 | -1.06% | 84,700 |
| 2025-12-29 | 90.00 | 90.00 | 89.00 | 89.55 | -0.53% | 87,100 |
| 2025-12-26 | 89.84 | 90.10 | 88.83 | 90.03 | +0.47% | 77,600 |
| 2025-12-24 | 89.51 | 90.00 | 88.41 | 89.61 | +0.45% | 75,700 |
| 2025-12-23 | 88.26 | 89.81 | 87.62 | 89.21 | +0.78% | 125,100 |
| 2025-12-22 | 89.97 | 91.41 | 88.25 | 88.52 | -1.13% | 172,000 |
| 2025-12-19 | 88.56 | 89.71 | 88.53 | 89.53 | +0.56% | 571,300 |
| 2025-12-18 | 90.07 | 90.21 | 87.93 | 89.03 | -0.11% | 177,500 |
| 2025-12-17 | 92.43 | 92.75 | 88.23 | 89.13 | -3.65% | 228,000 |
| 2025-12-16 | 92.35 | 93.02 | 90.79 | 92.51 | +0.49% | 257,000 |
| 2025-12-15 | 92.11 | 92.90 | 91.24 | 92.06 | +0.34% | 257,000 |
| 2025-12-12 | 93.00 | 93.51 | 91.50 | 91.75 | -1.43% | 115,000 |
| 2025-12-11 | 92.02 | 93.98 | 91.40 | 93.08 | +1.15% | 171,600 |
| 2025-12-10 | 89.56 | 92.58 | 88.74 | 92.02 | +2.68% | 357,300 |
| 2025-12-09 | 89.39 | 91.40 | 88.49 | 89.62 | +0.38% | 252,500 |
| 2025-12-08 | 90.65 | 90.68 | 88.76 | 89.28 | -0.57% | 196,700 |
| 2025-12-05 | 90.06 | 90.75 | 88.52 | 89.79 | -0.45% | 144,100 |
| 2025-12-04 | 87.75 | 90.40 | 86.85 | 90.20 | +2.82% | 163,100 |
| 2025-12-03 | 86.72 | 87.88 | 86.02 | 87.73 | +1.32% | 212,300 |
| 2025-12-02 | 87.88 | 88.54 | 86.03 | 86.59 | -1.23% | 176,800 |
| 2025-12-01 | 89.24 | 90.34 | 86.76 | 87.67 | -2.15% | 200,400 |
| 2025-11-28 | 90.48 | 90.48 | 88.57 | 89.60 | -0.43% | 84,400 |
| 2025-11-26 | 90.61 | 92.05 | 89.30 | 89.99 | -0.75% | 588,800 |
| 2025-11-25 | 91.44 | 92.56 | 89.42 | 90.67 | -0.25% | 400,300 |
| 2025-11-24 | 91.54 | 93.37 | 90.01 | 90.90 | -0.67% | 176,200 |
| 2025-11-21 | 87.85 | 91.51 | 87.71 | 91.51 | +4.39% | 176,700 |
| 2025-11-20 | 90.93 | 91.91 | 87.20 | 87.66 | -1.85% | 193,800 |
| 2025-11-19 | 88.01 | 89.98 | 88.01 | 89.31 | +1.20% | 124,300 |
| 2025-11-18 | 87.17 | 89.03 | 86.81 | 88.25 | +0.86% | 152,600 |
| 2025-11-17 | 90.41 | 91.37 | 87.25 | 87.50 | -3.01% | 265,200 |
| 2025-11-14 | 87.84 | 90.90 | 87.56 | 90.22 | -0.34% | 198,400 |
| 2025-11-13 | 91.07 | 91.13 | 89.86 | 90.53 | -1.11% | 164,200 |
| 2025-11-12 | 89.72 | 92.66 | 88.54 | 91.55 | +1.97% | 173,900 |
| 2025-11-11 | 88.19 | 90.33 | 87.66 | 89.78 | +1.73% | 189,900 |
| 2025-11-10 | 86.09 | 90.01 | 85.54 | 88.25 | +3.97% | 320,900 |
| 2025-11-07 | 74.62 | 85.15 | 74.62 | 84.88 | +15.69% | 392,600 |
| 2025-11-06 | 73.67 | 74.16 | 72.93 | 73.37 | -0.95% | 182,500 |
| 2025-11-05 | 72.95 | 74.63 | 72.95 | 74.07 | +1.04% | 158,600 |
| 2025-11-04 | 72.11 | 73.63 | 71.75 | 73.31 | +0.62% | 165,000 |
| 2025-11-03 | 72.77 | 73.72 | 71.24 | 72.86 | -0.41% | 221,500 |
| 2025-10-31 | 71.49 | 73.53 | 70.96 | 73.16 | +2.26% | 213,200 |
| 2025-10-30 | 72.23 | 73.75 | 71.20 | 71.54 | -1.22% | 114,800 |
| 2025-10-29 | 73.91 | 74.41 | 71.54 | 72.42 | -2.16% | 138,500 |
| 2025-10-28 | 73.96 | 74.66 | 72.41 | 74.02 | -0.05% | 94,600 |
| 2025-10-27 | 74.72 | 75.36 | 73.37 | 74.06 | -0.44% | 106,200 |
| 2025-10-24 | 74.24 | 74.73 | 73.98 | 74.39 | +1.09% | 99,900 |
| 2025-10-23 | 73.60 | 74.49 | 73.57 | 73.59 | -0.15% | 88,800 |
| 2025-10-22 | 74.02 | 74.74 | 73.03 | 73.70 | -0.87% | 107,100 |
| 2025-10-21 | 72.60 | 74.90 | 72.60 | 74.35 | +1.92% | 137,500 |
| 2025-10-20 | 71.84 | 73.24 | 71.84 | 72.95 | +2.20% | 117,600 |
최근 250 거래일, 최신순.
월별 계절성 수익률
역사적으로 가장 강한 달: 11월 (+22.98%). 가장 약한 달: 2월 (-13.15%). 일별 데이터 2년치(2025–2026) 기준.
FAQ · 현재 가격 데이터 기준 · 2026-10-16 기준
빠른 답변
ePlus inc (PLUS)의 최근 종가는 얼마입니까?
2026-10-16 기준 94.05. Closelook 데이터 레이크의 일별 가격 기록 기준.
PLUS의 52주 최고가와 최저가는 얼마입니까?
최근 52주 동안 최고 98.14, 최저 70.75 (2026-10-16 기준).
ePlus inc이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?
역사적으로 PLUS의 가장 강한 달은 11월(평균 +22.98%), 가장 약한 달은 2월(평균 -13.15%)였습니다. 일별 데이터 2년치(2025–2026) 기준.
이 계절성 분석은 몇 년을 다룹니까?
2년(2025–2026). Closelook 데이터 레이크의 일봉 449개로 계산.