ePlus Inc (PLUS)

PLUS
🏛️ 미국 →
71.07
마지막 업데이트: 2025-09-30
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2024-12-31 73.38 74.60 72.55 73.88 0.3M
2024-12-30 73.21 75.49 71.76 73.17 0.2M
2024-12-27 73.45 74.57 72.57 73.50 0.2M
2024-12-26 73.82 74.54 73.52 74.18 0.1M
2024-12-24 73.50 73.90 73.17 73.87 0.1M
2024-12-23 73.82 74.45 73.00 73.70 0.1M
2024-12-20 73.07 75.48 72.77 74.00 0.6M
2024-12-19 75.33 76.31 73.82 73.90 0.2M
2024-12-18 78.42 78.72 73.67 74.23 0.2M
2024-12-17 77.61 78.49 76.77 77.63 0.2M
2024-12-16 76.99 79.46 76.12 78.06 0.2M
2024-12-13 78.74 79.12 76.79 77.14 0.2M
2024-12-12 79.86 80.34 77.80 78.40 0.2M
2024-12-11 79.75 81.05 78.72 80.16 0.3M
2024-12-10 79.56 80.16 78.12 79.10 0.1M
2024-12-09 81.37 82.00 79.49 79.64 0.1M
2024-12-06 80.37 81.63 78.68 81.24 0.1M
2024-12-05 80.87 80.94 79.15 79.18 0.1M
2024-12-04 80.87 81.75 80.18 81.18 0.2M
2024-12-03 82.58 83.44 80.95 81.17 0.2M
2024-12-02 80.37 83.32 80.19 83.08 0.1M
2024-11-29 80.87 81.69 80.61 80.86 0.1M
2024-11-27 83.21 83.96 80.24 80.81 0.1M
2024-11-26 82.49 84.02 82.07 82.70 0.2M
2024-11-25 83.97 85.28 82.76 83.21 0.2M
2024-11-22 80.86 83.04 80.86 82.47 0.2M
2024-11-21 81.60 82.77 80.10 80.33 0.1M
2024-11-20 79.16 80.72 78.73 80.72 0.1M
2024-11-19 78.40 79.93 78.00 79.53 0.2M
2024-11-18 78.58 79.72 78.04 79.51 0.2M
2024-11-15 81.21 81.61 78.06 78.62 0.2M
2024-11-14 80.62 82.08 79.93 80.48 0.3M
2024-11-13 85.00 87.02 79.47 79.98 0.4M
2024-11-12 97.23 97.53 94.95 95.22 0.2M
2024-11-11 100.13 100.89 97.13 97.40 0.2M
2024-11-08 98.51 99.97 97.66 98.50 0.2M
2024-11-07 97.75 101.35 97.23 98.57 0.2M
2024-11-06 106.98 106.98 97.79 98.00 0.3M
2024-11-05 88.12 90.42 88.12 89.80 0.2M
2024-11-04 88.60 89.93 88.37 88.58 0.2M
2024-11-01 89.13 91.07 89.04 89.13 0.2M
2024-10-31 95.09 95.75 88.71 88.95 0.2M
2024-10-30 97.37 98.79 95.68 95.71 0.1M
2024-10-29 96.37 98.60 96.35 97.94 0.1M
2024-10-28 98.24 99.07 97.26 97.32 0.1M
2024-10-25 98.33 99.25 97.31 97.59 0.1M
2024-10-24 97.90 98.58 97.41 97.64 0.1M
2024-10-23 96.19 97.62 96.12 97.59 0.1M
2024-10-22 96.80 97.74 95.94 96.96 0.1M
2024-10-21 97.71 98.23 96.67 97.47 0.1M
2024-10-18 99.58 99.77 98.06 98.18 0.1M
2024-10-17 98.98 100.23 96.14 99.42 0.1M
2024-10-16 102.02 102.58 98.32 99.05 0.2M
2024-10-15 101.26 102.99 101.05 101.12 0.1M
2024-10-14 100.40 101.89 100.36 101.67 0.1M
2024-10-11 98.55 100.33 97.86 100.02 0.1M
2024-10-10 98.06 98.43 96.96 98.19 0.1M
2024-10-09 98.07 100.47 97.95 99.53 0.1M
2024-10-08 97.78 99.25 96.87 98.53 0.1M
2024-10-07 97.55 98.68 96.41 97.26 0.1M
2024-10-04 96.50 98.31 96.14 98.30 0.1M
2024-10-03 94.90 95.82 94.34 95.04 0.1M
2024-10-02 95.18 96.32 94.58 95.32 0.1M
2024-10-01 98.25 99.17 94.86 95.38 0.2M
2024-09-30 98.78 100.14 97.87 98.34 0.2M
2024-09-27 98.82 99.85 97.98 98.82 0.1M
2024-09-26 98.00 99.05 97.06 98.05 0.2M
2024-09-25 98.32 98.84 95.87 96.50 0.2M
2024-09-24 98.84 99.05 97.73 97.94 0.1M
2024-09-23 99.12 99.90 97.17 98.33 0.1M
2024-09-20 100.95 102.32 98.81 98.92 0.9M
2024-09-19 99.52 101.08 98.40 101.07 0.2M
2024-09-18 95.00 99.57 95.00 96.66 0.3M
2024-09-17 94.71 96.49 94.31 95.20 0.2M
2024-09-16 91.15 93.42 90.13 93.30 0.2M
2024-09-13 89.33 91.67 89.22 91.33 0.1M
2024-09-12 87.37 88.52 86.05 88.22 0.1M
2024-09-11 86.90 87.41 85.11 86.99 0.1M
2024-09-10 88.61 89.21 86.96 87.54 0.1M
2024-09-09 88.33 89.48 88.00 88.56 0.1M
2024-09-06 89.61 89.98 87.34 88.18 0.1M
2024-09-05 90.16 90.45 88.68 89.66 0.1M
2024-09-04 89.84 90.59 89.16 90.21 0.1M
2024-09-03 94.91 95.44 89.82 89.99 0.1M
2024-08-30 95.17 96.61 94.65 95.96 0.1M
2024-08-29 94.44 95.43 93.83 94.79 0.1M
2024-08-28 94.05 94.71 93.58 94.24 0.2M
2024-08-27 94.13 95.25 93.92 94.28 0.1M
2024-08-26 96.81 96.81 94.67 95.01 0.1M
2024-08-23 92.11 95.92 91.52 95.51 0.2M
2024-08-22 94.10 96.75 91.31 91.50 0.2M
2024-08-21 92.13 94.45 91.54 94.03 0.1M
2024-08-20 91.89 92.05 90.53 91.25 0.1M
2024-08-19 91.57 92.54 91.13 92.23 0.1M
2024-08-16 91.74 92.79 90.50 91.67 0.2M
2024-08-15 91.50 92.63 90.45 91.93 0.1M
2024-08-14 89.95 90.04 87.91 89.05 0.1M
2024-08-13 87.03 89.88 86.77 89.75 0.2M
2024-08-12 86.24 86.96 85.25 86.04 0.1M
2024-08-09 85.57 86.98 85.15 86.52 0.1M
2024-08-08 85.62 86.56 84.34 85.90 0.2M
2024-08-07 83.26 88.77 82.30 84.79 0.4M
2024-08-06 79.14 81.66 78.94 79.91 0.2M
2024-08-05 78.19 80.25 76.82 79.32 0.2M
2024-08-02 83.59 84.86 82.02 82.37 0.2M
2024-08-01 92.20 92.42 86.13 87.30 0.2M
2024-07-31 92.27 93.48 90.22 91.92 0.2M
2024-07-30 91.06 91.92 89.14 91.42 0.2M
2024-07-29 91.31 91.31 89.59 90.55 0.3M
2024-07-26 89.23 91.41 87.89 91.02 0.2M
2024-07-25 85.90 88.83 85.90 87.95 0.1M
2024-07-24 87.18 88.50 85.42 85.61 0.2M
2024-07-23 85.84 89.09 85.82 87.66 0.2M
2024-07-22 82.85 86.61 82.65 86.38 0.2M
2024-07-19 81.93 82.94 81.61 82.40 0.2M
2024-07-18 81.12 83.04 80.29 81.80 0.2M
2024-07-17 82.07 83.28 80.69 81.42 0.1M
2024-07-16 79.92 83.22 79.90 82.77 0.3M
2024-07-15 77.84 80.41 77.42 79.00 0.3M
2024-07-12 76.61 79.33 76.61 77.49 0.2M
2024-07-11 74.21 76.60 74.11 75.54 0.2M
2024-07-10 71.86 72.74 71.74 72.59 0.1M
2024-07-09 73.32 73.32 71.64 71.76 0.1M
2024-07-08 72.71 74.17 72.50 73.30 0.1M
2024-07-05 73.26 73.77 72.03 72.14 0.1M
2024-07-03 73.63 74.31 73.25 73.44 0.1M
2024-07-02 73.91 74.51 73.52 73.66 0.1M
2024-07-01 74.05 74.86 72.67 73.64 0.2M
2024-06-28 72.76 74.32 72.68 73.68 0.9M
2024-06-27 72.46 72.51 71.61 72.11 0.2M
2024-06-26 72.39 72.64 71.30 71.91 0.2M
2024-06-25 73.68 73.68 72.26 72.39 0.2M
2024-06-24 73.78 74.71 73.44 73.57 0.1M
2024-06-21 73.37 74.34 72.62 73.38 0.6M
2024-06-20 73.81 75.12 73.33 73.48 0.1M
2024-06-18 74.64 75.31 73.45 73.92 0.2M
2024-06-17 72.79 74.83 72.17 74.63 0.2M
2024-06-14 72.47 72.91 71.90 72.68 0.1M
2024-06-13 74.33 74.33 72.79 73.46 0.2M
2024-06-12 74.37 75.59 74.16 74.62 0.1M
2024-06-11 72.66 73.10 72.09 72.79 0.1M
2024-06-10 72.75 73.06 72.12 72.91 0.2M
2024-06-07 73.59 73.91 72.97 73.59 0.1M
2024-06-06 74.53 74.83 73.73 74.18 0.1M
2024-06-05 75.35 75.35 74.16 74.68 0.1M
2024-06-04 74.24 75.01 72.86 74.97 0.2M
2024-06-03 75.78 75.84 74.02 74.90 0.2M
2024-05-31 74.12 75.21 73.13 74.84 0.3M
2024-05-30 74.40 75.02 73.28 73.96 0.1M
2024-05-29 73.93 75.39 73.84 73.95 0.2M
2024-05-28 78.43 78.43 73.80 74.50 0.2M
2024-05-24 79.66 79.83 77.74 78.18 0.2M
2024-05-23 81.40 83.15 76.26 79.23 0.4M
2024-05-22 79.57 80.75 78.87 79.26 0.4M
2024-05-21 79.82 80.49 79.14 79.55 0.7M
2024-05-20 80.18 81.10 79.76 79.82 0.2M
2024-05-17 80.34 80.57 79.24 80.16 0.1M
2024-05-16 80.10 80.99 79.71 80.19 0.3M
2024-05-15 80.00 80.46 79.32 80.13 0.2M
2024-05-14 80.16 80.17 79.30 79.53 0.1M
2024-05-13 80.13 80.32 79.01 79.36 0.1M
2024-05-10 79.93 80.12 79.17 79.86 0.1M
2024-05-09 79.67 80.10 79.30 79.76 0.1M
2024-05-08 79.04 80.56 79.04 79.89 0.1M
2024-05-07 79.70 81.33 79.12 79.73 0.1M
2024-05-06 78.31 80.50 78.22 79.74 0.1M
2024-05-03 78.32 78.60 77.22 77.92 0.1M
2024-05-02 76.95 77.20 76.03 76.96 0.1M
2024-05-01 76.72 77.59 75.12 75.92 0.1M
2024-04-30 78.00 78.69 76.64 76.88 0.2M
2024-04-29 78.64 79.35 78.46 78.63 0.1M
2024-04-26 77.86 78.95 77.45 78.19 0.1M
2024-04-25 78.24 78.94 77.35 77.78 0.1M
2024-04-24 80.04 81.04 78.76 79.03 0.2M
2024-04-23 77.73 81.26 76.75 80.11 0.2M
2024-04-22 75.96 78.13 75.90 77.53 0.1M
2024-04-19 74.91 76.24 74.53 75.37 0.2M
2024-04-18 75.41 76.22 75.03 75.28 0.2M
2024-04-17 76.89 77.90 75.36 75.43 0.2M
2024-04-16 76.10 76.92 75.32 76.61 0.1M
2024-04-15 77.22 77.24 75.75 76.67 0.1M
2024-04-12 77.17 77.20 76.10 77.07 0.1M
2024-04-11 76.50 77.56 75.90 77.53 0.1M
2024-04-10 76.40 77.03 75.75 76.35 0.1M
2024-04-09 78.19 79.03 77.21 78.47 0.1M
2024-04-08 77.00 77.86 76.35 77.76 0.1M
2024-04-05 76.02 76.71 75.64 76.22 0.1M
2024-04-04 77.01 78.43 75.96 76.10 0.1M
2024-04-03 75.54 76.98 75.54 75.98 0.1M
2024-04-02 76.20 76.20 74.93 76.16 0.1M
2024-04-01 78.56 78.90 76.59 76.79 0.2M
2024-03-28 78.00 78.60 77.33 78.54 0.2M
2024-03-27 77.35 78.00 76.72 77.99 0.1M
2024-03-26 76.56 77.41 76.10 76.47 0.1M
2024-03-25 77.36 77.43 75.88 76.00 0.1M
2024-03-22 78.58 78.95 76.69 76.81 0.1M
2024-03-21 77.69 79.06 77.30 78.88 0.2M
2024-03-20 77.21 77.72 75.89 76.93 0.2M
2024-03-19 76.70 78.68 76.70 77.75 0.2M
2024-03-18 78.10 79.12 76.90 76.93 0.3M
2024-03-15 78.87 79.47 77.12 77.93 2.8M
2024-03-14 82.47 82.48 77.76 79.72 0.4M
2024-03-13 81.28 83.10 81.28 82.47 0.2M
2024-03-12 81.49 82.01 80.09 81.28 0.2M
2024-03-11 79.60 81.94 78.90 81.76 0.2M
2024-03-08 80.85 82.61 79.95 80.22 0.3M
2024-03-07 80.32 80.92 79.85 79.99 0.2M
2024-03-06 80.82 81.43 79.93 80.20 0.2M
2024-03-05 80.85 81.32 79.71 79.71 0.2M
2024-03-04 82.83 83.38 81.01 81.12 0.1M
2024-03-01 82.24 83.15 81.37 82.87 0.2M
2024-02-29 82.31 83.57 81.40 82.39 0.4M
2024-02-28 79.20 81.32 78.04 81.23 0.2M
2024-02-27 81.00 83.09 80.10 80.19 0.2M
2024-02-26 78.26 80.69 77.66 80.53 0.2M
2024-02-23 78.79 79.68 78.11 78.57 0.2M
2024-02-22 77.04 79.34 76.58 78.79 0.2M
2024-02-21 78.26 79.01 76.28 76.98 0.2M
2024-02-20 79.33 80.18 78.52 78.67 0.2M
2024-02-16 80.00 81.13 78.59 80.50 0.2M
2024-02-15 78.05 80.91 77.44 80.42 0.2M
2024-02-14 74.98 78.45 74.98 77.96 0.2M
2024-02-13 74.10 75.30 72.63 73.96 0.3M
2024-02-12 75.11 76.53 73.93 76.34 0.2M
2024-02-09 74.63 76.72 73.33 75.47 0.2M
2024-02-08 68.28 74.15 67.66 74.07 0.3M
2024-02-07 57.30 68.28 56.33 68.07 0.8M
2024-02-06 76.96 78.26 76.60 78.24 0.1M
2024-02-05 76.70 77.77 75.43 77.31 0.1M
2024-02-02 76.60 78.51 76.43 77.49 0.2M
2024-02-01 76.31 77.59 75.62 77.41 0.1M
2024-01-31 77.64 78.51 75.39 75.54 0.1M
2024-01-30 76.72 77.75 76.23 77.63 0.1M
2024-01-29 76.29 77.94 75.30 76.54 0.1M
2024-01-26 77.03 77.82 75.48 76.01 0.1M
2024-01-25 77.43 77.43 75.94 76.55 0.1M
2024-01-24 76.64 77.15 75.37 76.37 0.1M
2024-01-23 78.48 79.84 76.03 76.21 0.1M
2024-01-22 77.87 78.79 77.36 77.99 0.2M
2024-01-19 76.22 77.03 75.29 76.86 0.2M
2024-01-18 75.64 76.28 74.76 75.65 0.2M
2024-01-17 75.05 76.07 74.77 74.96 0.3M
2024-01-16 76.24 76.80 75.22 75.40 0.1M
2024-01-12 77.36 78.03 76.38 76.82 0.1M
2024-01-11 76.56 76.95 75.25 76.87 0.1M
2024-01-10 75.21 76.57 74.94 76.47 0.2M
2024-01-09 75.26 76.10 75.07 75.45 0.1M
2024-01-08 74.11 76.19 73.87 76.14 0.2M
2024-01-05 78.36 79.30 75.25 75.40 0.2M
2024-01-04 79.42 80.10 78.52 79.00 0.2M
2024-01-03 80.00 80.29 78.81 79.15 0.2M
2024-01-02 79.65 81.45 75.98 80.35 0.4M