시장 데이터를 불러오는 중
전체 종목
ExlService Holdings, Inc. - Common Stock 과거 주가
ExlService Holdings, Inc. - Common Stock · EXLS · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
ExlService Holdings, Inc. - Common Stock · EXLS · NASDAQ
주요 사업 분야는 기업 대상 업무 지원 서비스입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩49,452 | ₩49,949 | ₩49,144 | ₩49,332 | -0.24% | 151.6만 |
| 2026.10.08 | ₩47,615 | ₩49,600 | ₩47,213 | ₩49,439 | +3.83% | 250.6만 |
| 2026.10.07 | ₩47,508 | ₩47,951 | ₩47,428 | ₩47,615 | +0.23% | 147만 |
| 2026.10.06 | ₩48,138 | ₩48,420 | ₩47,253 | ₩47,481 | -1.36% | 181.9만 |
| 2026.10.05 | ₩48,138 | ₩48,514 | ₩47,656 | ₩48,138 | 0.00% | 284.5만 |
| 2026.10.02 | ₩48,809 | ₩50,136 | ₩47,749 | ₩47,937 | -1.79% | 299.7만 |
| 2026.10.01 | ₩47,441 | ₩49,640 | ₩47,441 | ₩48,916 | +3.11% | 302.3만 |
| 2026.09.30 | ₩46,315 | ₩46,529 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,100 |
| -0.46% |
| 183.3만 |
| 2026.09.29 | ₩46,020 | ₩46,717 | ₩45,658 | ₩46,368 | +0.76% | 198.3만 |
|---|
| 2026.09.28 | ₩46,355 | ₩46,489 | ₩45,819 | ₩46,395 | +0.09% | 236.7만 |
|---|
| 2026.09.25 | ₩46,838 | ₩47,374 | ₩46,274 | ₩46,596 | -0.52% | 135.6만 |
|---|
| 2026.09.24 | ₩47,012 | ₩47,749 | ₩46,435 | ₩47,146 | +0.29% | 306.1만 |
|---|
| 2026.09.23 | ₩47,307 | ₩47,709 | ₩46,690 | ₩46,704 | -1.28% | 179.3만 |
|---|
| 2026.09.22 | ₩48,205 | ₩48,246 | ₩46,663 | ₩46,958 | -2.59% | 199.5만 |
|---|
| 2026.09.21 | ₩47,079 | ₩47,937 | ₩46,932 | ₩47,280 | +0.43% | 163.3만 |
|---|
| 2026.09.18 | ₩47,240 | ₩47,736 | ₩46,556 | ₩47,133 | -0.23% | 271.3만 |
|---|
| 2026.09.17 | ₩47,924 | ₩48,165 | ₩47,521 | ₩47,575 | -0.73% | 152.8만 |
|---|
| 2026.09.16 | ₩48,192 | ₩48,393 | ₩47,696 | ₩48,071 | -0.25% | 178.2만 |
|---|
| 2026.09.15 | ₩48,380 | ₩49,385 | ₩48,313 | ₩48,661 | +0.58% | 125만 |
|---|
| 2026.09.14 | ₩48,326 | ₩49,305 | ₩48,179 | ₩48,876 | +1.14% | 147.3만 |
|---|
| 2026.09.11 | ₩46,422 | ₩47,374 | ₩46,033 | ₩47,280 | +1.85% | 196.5만 |
|---|
| 2026.09.10 | ₩46,864 | ₩47,253 | ₩46,355 | ₩46,422 | -0.94% | 171.6만 |
|---|
| 2026.09.09 | ₩47,575 | ₩47,736 | ₩46,704 | ₩46,864 | -1.49% | 150.5만 |
|---|
| 2026.09.08 | ₩48,527 | ₩48,849 | ₩46,851 | ₩47,629 | -1.85% | 191.1만 |
|---|
| 2026.09.04 | ₩49,305 | ₩49,600 | ₩48,326 | ₩49,117 | -0.38% | 286.6만 |
|---|
| 2026.09.03 | ₩50,016 | ₩50,914 | ₩49,211 | ₩50,042 | +0.05% | 189.6만 |
|---|
| 2026.09.02 | ₩49,546 | ₩50,458 | ₩49,265 | ₩49,493 | -0.11% | 139.4만 |
|---|
| 2026.09.01 | ₩51,182 | ₩51,772 | ₩50,096 | ₩50,176 | -1.96% | 187.2만 |
|---|
| 2026.08.31 | ₩51,088 | ₩51,799 | ₩51,048 | ₩51,061 | -0.05% | 241.7만 |
|---|
| 2026.08.28 | ₩51,196 | ₩52,107 | ₩51,196 | ₩51,491 | +0.58% | 278.7만 |
|---|
| 2026.08.27 | ₩50,445 | ₩51,303 | ₩50,257 | ₩51,196 | +1.49% | 190.6만 |
|---|
| 2026.08.26 | ₩50,203 | ₩50,525 | ₩49,814 | ₩50,284 | +0.16% | 172.5만 |
|---|
| 2026.08.25 | ₩50,042 | ₩50,606 | ₩49,680 | ₩50,217 | +0.35% | 155.8만 |
|---|
| 2026.08.24 | ₩50,445 | ₩51,397 | ₩50,284 | ₩50,498 | +0.11% | 190.1만 |
|---|
| 2026.08.21 | ₩49,654 | ₩51,021 | ₩49,600 | ₩50,324 | +1.35% | 196.3만 |
|---|
| 2026.08.20 | ₩49,426 | ₩50,807 | ₩49,385 | ₩49,680 | +0.52% | 191.3만 |
|---|
| 2026.08.19 | ₩47,870 | ₩50,163 | ₩47,736 | ₩49,640 | +3.70% | 327.5만 |
|---|
| 2026.08.18 | ₩46,623 | ₩48,138 | ₩46,556 | ₩47,562 | +2.01% | 207.1만 |
|---|
| 2026.08.17 | ₩46,288 | ₩46,757 | ₩46,087 | ₩46,342 | +0.12% | 242.8만 |
|---|
| 2026.08.14 | ₩47,790 | ₩47,924 | ₩46,288 | ₩46,690 | -2.30% | 128.8만 |
|---|
| 2026.08.13 | ₩46,167 | ₩47,468 | ₩45,845 | ₩47,428 | +2.73% | 168만 |
|---|
| 2026.08.12 | ₩45,805 | ₩46,569 | ₩45,658 | ₩46,033 | +0.50% | 134.1만 |
|---|
| 2026.08.11 | ₩46,784 | ₩47,468 | ₩46,583 | ₩46,797 | +0.03% | 137.8만 |
|---|
| 2026.08.10 | ₩46,529 | ₩47,414 | ₩46,154 | ₩47,025 | +1.07% | 190.3만 |
|---|
| 2026.08.07 | ₩46,704 | ₩47,280 | ₩46,248 | ₩46,784 | +0.17% | 254.7만 |
|---|
| 2026.08.06 | ₩45,162 | ₩46,543 | ₩44,692 | ₩46,476 | +2.91% | 270.2만 |
|---|
| 2026.08.05 | ₩46,851 | ₩46,999 | ₩44,974 | ₩45,162 | -3.61% | 221.9만 |
|---|
| 2026.08.04 | ₩44,974 | ₩46,368 | ₩44,719 | ₩46,114 | +2.53% | 270.1만 |
|---|
| 2026.08.03 | ₩46,918 | ₩47,253 | ₩45,550 | ₩45,912 | -2.14% | 320.3만 |
|---|
| 2026.07.31 | ₩45,215 | ₩46,328 | ₩44,518 | ₩45,497 | +0.62% | 368.8만 |
|---|
| 2026.07.30 | ₩48,286 | ₩48,514 | ₩45,322 | ₩46,073 | -4.58% | 480.2만 |
|---|
| 2026.07.29 | ₩41,903 | ₩48,541 | ₩41,635 | ₩48,259 | +15.17% | 766만 |
|---|
| 2026.07.28 | ₩39,168 | ₩41,018 | ₩39,168 | ₩40,938 | +4.52% | 316.8만 |
|---|
| 2026.07.27 | ₩37,398 | ₩38,900 | ₩37,384 | ₩38,296 | +2.40% | 170.7만 |
|---|
| 2026.07.24 | ₩36,204 | ₩37,223 | ₩36,204 | ₩37,103 | +2.48% | 142만 |
|---|
| 2026.07.23 | ₩35,950 | ₩36,110 | ₩35,172 | ₩36,043 | +0.26% | 240.1만 |
|---|
| 2026.07.22 | ₩36,942 | ₩37,130 | ₩35,802 | ₩35,976 | -2.61% | 147.7만 |
|---|
| 2026.07.21 | ₩37,264 | ₩37,706 | ₩36,513 | ₩36,674 | -1.58% | 173.1만 |
|---|
| 2026.07.20 | ₩37,465 | ₩38,068 | ₩36,821 | ₩37,800 | +0.89% | 174.7만 |
|---|
| 2026.07.17 | ₩38,403 | ₩38,900 | ₩37,317 | ₩37,760 | -1.68% | 259.3만 |
|---|
| 2026.07.16 | ₩37,746 | ₩38,980 | ₩37,438 | ₩38,470 | +1.92% | 235.9만 |
|---|
| 2026.07.15 | ₩36,969 | ₩37,894 | ₩36,835 | ₩36,982 | +0.04% | 227.1만 |
|---|
| 2026.07.14 | ₩36,513 | ₩37,545 | ₩36,486 | ₩36,633 | +0.33% | 212만 |
|---|
| 2026.07.13 | ₩37,398 | ₩38,216 | ₩36,848 | ₩38,202 | +2.15% | 211.5만 |
|---|
| 2026.07.10 | ₩37,599 | ₩37,813 | ₩36,486 | ₩36,607 | -2.64% | 143.8만 |
|---|
| 2026.07.09 | ₩35,896 | ₩37,036 | ₩35,400 | ₩37,009 | +3.10% | 174.3만 |
|---|
| 2026.07.08 | ₩36,995 | ₩37,384 | ₩36,700 | ₩36,714 | -0.76% | 243.6만 |
|---|
| 2026.07.07 | ₩37,438 | ₩38,175 | ₩37,304 | ₩37,331 | -0.29% | 243.4만 |
|---|
| 2026.07.06 | ₩36,405 | ₩36,727 | ₩35,534 | ₩36,379 | -0.07% | 279.2만 |
|---|
| 2026.07.02 | ₩36,204 | ₩37,036 | ₩36,124 | ₩36,231 | +0.07% | 263.3만 |
|---|
| 2026.07.01 | ₩35,306 | ₩36,513 | ₩35,132 | ₩35,923 | +1.75% | 302.5만 |
|---|
| 2026.06.30 | ₩34,032 | ₩34,743 | ₩33,321 | ₩34,676 | +1.89% | 379.7만 |
|---|
| 2026.06.29 | ₩35,641 | ₩36,097 | ₩33,911 | ₩34,287 | -3.80% | 381.3만 |
|---|
| 2026.06.26 | ₩33,858 | ₩35,038 | ₩33,817 | ₩34,863 | +2.97% | 1118.1만 |
|---|
| 2026.06.25 | ₩35,065 | ₩35,172 | ₩33,724 | ₩33,817 | -3.56% | 232.4만 |
|---|
| 2026.06.24 | ₩35,118 | ₩35,789 | ₩34,770 | ₩35,319 | +0.57% | 298.6만 |
|---|
| 2026.06.23 | ₩34,796 | ₩35,266 | ₩34,407 | ₩35,078 | +0.81% | 274.3만 |
|---|
| 2026.06.22 | ₩34,622 | ₩34,877 | ₩33,764 | ₩34,340 | -0.81% | 228.8만 |
|---|
| 2026.06.18 | ₩36,553 | ₩36,553 | ₩34,394 | ₩34,770 | -4.88% | 619.4만 |
|---|
| 2026.06.17 | ₩37,947 | ₩39,141 | ₩37,197 | ₩37,357 | -1.55% | 191.9만 |
|---|
| 2026.06.16 | ₩38,242 | ₩38,846 | ₩38,041 | ₩38,605 | +0.95% | 132.7만 |
|---|
| 2026.06.15 | ₩38,470 | ₩39,101 | ₩37,787 | ₩38,095 | -0.98% | 185.4만 |
|---|
| 2026.06.12 | ₩38,618 | ₩38,953 | ₩37,626 | ₩38,672 | +0.14% | 124.4만 |
|---|
| 2026.06.11 | ₩38,712 | ₩38,993 | ₩37,827 | ₩38,336 | -0.97% | 215.2만 |
|---|
| 2026.06.10 | ₩40,026 | ₩40,026 | ₩38,752 | ₩38,913 | -2.78% | 157.8만 |
|---|
| 2026.06.09 | ₩39,422 | ₩40,737 | ₩39,154 | ₩39,838 | +1.05% | 214만 |
|---|
| 2026.06.08 | ₩39,288 | ₩39,865 | ₩39,034 | ₩39,516 | +0.58% | 244.8만 |
|---|
| 2026.06.05 | ₩39,986 | ₩40,267 | ₩39,235 | ₩39,785 | -0.50% | 306.5만 |
|---|
| 2026.06.04 | ₩40,522 | ₩40,884 | ₩38,953 | ₩39,396 | -2.78% | 252.5만 |
|---|
| 2026.06.03 | ₩39,530 | ₩39,650 | ₩38,564 | ₩39,490 | -0.10% | 223.7만 |
|---|
| 2026.06.02 | ₩40,133 | ₩40,227 | ₩39,047 | ₩39,798 | -0.84% | 188.9만 |
|---|
| 2026.06.01 | ₩38,832 | ₩41,072 | ₩38,672 | ₩41,018 | +5.63% | 327.8만 |
|---|
| 2026.05.29 | ₩38,216 | ₩39,422 | ₩38,001 | ₩38,926 | +1.86% | 351.1만 |
|---|
| 2026.05.28 | ₩38,537 | ₩39,275 | ₩38,175 | ₩39,034 | +1.29% | 208.1만 |
|---|
| 2026.05.27 | ₩38,806 | ₩39,141 | ₩38,377 | ₩38,537 | -0.69% | 166.6만 |
|---|
| 2026.05.26 | ₩38,993 | ₩39,034 | ₩38,430 | ₩38,819 | -0.45% | 143.7만 |
|---|
| 2026.05.22 | ₩39,288 | ₩39,892 | ₩38,940 | ₩39,570 | +0.72% | 163.1만 |
|---|
| 2026.05.21 | ₩39,020 | ₩39,248 | ₩38,283 | ₩39,195 | +0.45% | 188만 |
|---|
| 2026.05.20 | ₩38,765 | ₩39,490 | ₩37,867 | ₩39,463 | +1.80% | 242.7만 |
|---|
| 2026.05.19 | ₩39,503 | ₩40,790 | ₩38,658 | ₩38,846 | -1.66% | 384.7만 |
|---|
| 2026.05.18 | ₩37,009 | ₩38,967 | ₩36,995 | ₩38,886 | +5.07% | 299.6만 |
|---|
| 2026.05.15 | ₩36,781 | ₩37,143 | ₩36,526 | ₩36,848 | +0.18% | 296.1만 |
|---|
| 2026.05.14 | ₩36,754 | ₩37,103 | ₩35,963 | ₩36,137 | -1.68% | 361.4만 |
|---|
| 2026.05.13 | ₩39,369 | ₩39,530 | ₩35,990 | ₩36,419 | -7.49% | 344.8만 |
|---|
| 2026.05.12 | ₩40,978 | ₩41,179 | ₩39,516 | ₩39,865 | -2.72% | 274.6만 |
|---|
| 2026.05.11 | ₩41,595 | ₩41,729 | ₩40,240 | ₩40,482 | -2.68% | 267.3만 |
|---|
| 2026.05.08 | ₩41,997 | ₩42,292 | ₩40,817 | ₩41,675 | -0.77% | 176만 |
|---|
| 2026.05.07 | ₩41,541 | ₩42,667 | ₩41,541 | ₩42,024 | +1.16% | 181.4만 |
|---|
| 2026.05.06 | ₩41,849 | ₩42,158 | ₩41,072 | ₩41,528 | -0.77% | 231.7만 |
|---|
| 2026.05.05 | ₩42,265 | ₩42,681 | ₩41,420 | ₩41,917 | -0.82% | 302.5만 |
|---|
| 2026.05.04 | ₩42,332 | ₩43,700 | ₩42,212 | ₩42,533 | +0.48% | 246.7만 |
|---|
| 2026.05.01 | ₩43,123 | ₩44,102 | ₩42,279 | ₩42,560 | -1.31% | 251.4만 |
|---|
| 2026.04.30 | ₩41,823 | ₩42,989 | ₩41,152 | ₩42,748 | +2.21% | 459.2만 |
|---|
| 2026.04.29 | ₩44,263 | ₩44,263 | ₩40,321 | ₩41,823 | -5.51% | 380.9만 |
|---|
| 2026.04.28 | ₩41,501 | ₩42,131 | ₩40,830 | ₩41,085 | -1.00% | 268.5만 |
|---|
| 2026.04.27 | ₩40,897 | ₩41,407 | ₩40,549 | ₩40,737 | -0.39% | 186.5만 |
|---|
| 2026.04.24 | ₩40,911 | ₩41,233 | ₩40,321 | ₩40,763 | -0.36% | 190.1만 |
|---|
| 2026.04.23 | ₩41,836 | ₩42,064 | ₩39,811 | ₩40,978 | -2.05% | 242.4만 |
|---|
| 2026.04.22 | ₩42,815 | ₩43,150 | ₩42,064 | ₩42,372 | -1.03% | 130.5만 |
|---|
| 2026.04.21 | ₩42,641 | ₩43,539 | ₩42,520 | ₩42,734 | +0.22% | 142만 |
|---|
| 2026.04.20 | ₩42,507 | ₩42,989 | ₩42,185 | ₩42,641 | +0.32% | 165.2만 |
|---|
| 2026.04.17 | ₩42,587 | ₩42,976 | ₩42,359 | ₩42,721 | +0.31% | 131.4만 |
|---|
| 2026.04.16 | ₩42,225 | ₩42,614 | ₩42,158 | ₩42,212 | -0.03% | 173.5만 |
|---|
| 2026.04.15 | ₩41,259 | ₩42,279 | ₩40,656 | ₩41,917 | +1.59% | 234.9만 |
|---|
| 2026.04.14 | ₩40,495 | ₩41,796 | ₩40,401 | ₩41,192 | +1.72% | 276.4만 |
|---|
| 2026.04.13 | ₩39,369 | ₩40,428 | ₩39,208 | ₩40,334 | +2.45% | 315.2만 |
|---|
| 2026.04.10 | ₩39,785 | ₩39,932 | ₩38,645 | ₩39,248 | -1.35% | 343.2만 |
|---|
| 2026.04.09 | ₩40,589 | ₩40,629 | ₩39,396 | ₩39,919 | -1.65% | 253.3만 |
|---|
| 2026.04.08 | ₩42,024 | ₩42,198 | ₩40,844 | ₩40,964 | -2.52% | 222.2만 |
|---|
| 2026.04.07 | ₩41,246 | ₩41,903 | ₩41,058 | ₩41,246 | 0.00% | 188.4만 |
|---|
| 2026.04.06 | ₩41,233 | ₩41,662 | ₩40,790 | ₩41,394 | +0.39% | 164만 |
|---|
| 2026.04.02 | ₩40,589 | ₩42,024 | ₩40,080 | ₩41,487 | +2.21% | 143.9만 |
|---|
| 2026.04.01 | ₩40,857 | ₩41,152 | ₩39,865 | ₩40,844 | -0.03% | 179.8만 |
|---|
| 2026.03.31 | ₩41,246 | ₩41,903 | ₩40,683 | ₩40,830 | -1.01% | 224.5만 |
|---|
| 2026.03.30 | ₩40,415 | ₩40,991 | ₩40,173 | ₩40,978 | +1.39% | 164.4만 |
|---|
| 2026.03.27 | ₩40,361 | ₩40,535 | ₩39,275 | ₩40,012 | -0.86% | 181.8만 |
|---|
| 2026.03.26 | ₩40,602 | ₩41,528 | ₩40,482 | ₩40,723 | +0.30% | 292만 |
|---|
| 2026.03.25 | ₩41,246 | ₩41,769 | ₩39,704 | ₩40,602 | -1.56% | 179.8만 |
|---|
| 2026.03.24 | ₩40,991 | ₩41,085 | ₩40,066 | ₩40,629 | -0.88% | 156.1만 |
|---|
| 2026.03.23 | ₩41,876 | ₩42,118 | ₩41,072 | ₩41,407 | -1.12% | 159.5만 |
|---|
| 2026.03.20 | ₩41,125 | ₩41,970 | ₩40,938 | ₩41,461 | +0.82% | 370.1만 |
|---|
| 2026.03.19 | ₩40,897 | ₩42,051 | ₩40,616 | ₩41,233 | +0.82% | 167.1만 |
|---|
| 2026.03.18 | ₩40,750 | ₩41,729 | ₩40,750 | ₩41,018 | +0.66% | 202.7만 |
|---|
| 2026.03.17 | ₩41,474 | ₩42,238 | ₩41,152 | ₩41,340 | -0.32% | 248.1만 |
|---|
| 2026.03.16 | ₩39,758 | ₩40,535 | ₩39,275 | ₩40,066 | +0.78% | 160.3만 |
|---|
| 2026.03.13 | ₩40,388 | ₩41,112 | ₩39,275 | ₩39,744 | -1.59% | 223.8만 |
|---|
| 2026.03.12 | ₩40,656 | ₩41,554 | ₩39,771 | ₩39,838 | -2.01% | 323.9만 |
|---|
| 2026.03.11 | ₩41,528 | ₩42,051 | ₩40,509 | ₩40,978 | -1.32% | 260.5만 |
|---|
| 2026.03.10 | ₩43,284 | ₩43,445 | ₩40,857 | ₩41,206 | -4.80% | 249.3만 |
|---|
| 2026.03.09 | ₩43,566 | ₩43,566 | ₩42,118 | ₩43,217 | -0.80% | 202.9만 |
|---|
| 2026.03.06 | ₩43,231 | ₩43,821 | ₩42,667 | ₩43,593 | +0.84% | 143.2만 |
|---|
| 2026.03.05 | ₩42,332 | ₩44,223 | ₩42,332 | ₩43,646 | +3.10% | 177.4만 |
|---|
| 2026.03.04 | ₩42,547 | ₩43,740 | ₩42,305 | ₩43,217 | +1.58% | 174.4만 |
|---|
| 2026.03.03 | ₩41,541 | ₩42,855 | ₩41,139 | ₩42,815 | +3.07% | 243.5만 |
|---|
| 2026.03.02 | ₩40,750 | ₩41,943 | ₩40,616 | ₩41,849 | +2.70% | 232만 |
|---|
| 2026.02.27 | ₩40,884 | ₩41,957 | ₩40,669 | ₩41,903 | +2.49% | 268.8만 |
|---|
| 2026.02.26 | ₩39,154 | ₩41,675 | ₩39,154 | ₩41,554 | +6.13% | 318만 |
|---|
| 2026.02.25 | ₩38,658 | ₩38,832 | ₩36,124 | ₩38,444 | -0.55% | 403.6만 |
|---|
| 2026.02.24 | ₩38,149 | ₩39,275 | ₩37,384 | ₩38,551 | +1.05% | 273.1만 |
|---|
| 2026.02.23 | ₩40,562 | ₩40,562 | ₩38,122 | ₩38,229 | -5.75% | 275.4만 |
|---|
| 2026.02.20 | ₩41,099 | ₩41,125 | ₩40,012 | ₩40,321 | -1.89% | 235.9만 |
|---|
| 2026.02.19 | ₩40,884 | ₩41,568 | ₩40,428 | ₩40,777 | -0.26% | 218만 |
|---|
| 2026.02.18 | ₩40,656 | ₩41,541 | ₩40,080 | ₩41,434 | +1.91% | 205.1만 |
|---|
| 2026.02.17 | ₩40,281 | ₩40,844 | ₩40,106 | ₩40,509 | +0.57% | 245.3만 |
|---|
| 2026.02.13 | ₩39,717 | ₩40,683 | ₩39,342 | ₩40,281 | +1.42% | 301.1만 |
|---|
| 2026.02.12 | ₩40,562 | ₩41,045 | ₩38,377 | ₩39,811 | -1.85% | 375.8만 |
|---|
| 2026.02.11 | ₩41,984 | ₩42,198 | ₩40,294 | ₩40,562 | -3.39% | 352.1만 |
|---|
| 2026.02.10 | ₩41,434 | ₩42,882 | ₩40,629 | ₩41,984 | +1.33% | 263.3만 |
|---|
| 2026.02.09 | ₩42,171 | ₩42,238 | ₩40,187 | ₩41,702 | -1.11% | 393.3만 |
|---|
| 2026.02.06 | ₩42,305 | ₩43,003 | ₩41,903 | ₩42,507 | +0.48% | 287만 |
|---|
| 2026.02.05 | ₩43,982 | ₩45,041 | ₩41,689 | ₩41,836 | -4.88% | 487.1만 |
|---|
| 2026.02.04 | ₩43,405 | ₩44,706 | ₩41,581 | ₩43,526 | +0.28% | 432.5만 |
|---|
| 2026.02.03 | ₩52,295 | ₩52,295 | ₩43,029 | ₩43,365 | -17.08% | 400.3만 |
|---|
| 2026.02.02 | ₩52,577 | ₩53,623 | ₩52,188 | ₩53,328 | +1.43% | 106.7만 |
|---|
| 2026.01.30 | ₩51,839 | ₩52,778 | ₩51,276 | ₩52,496 | +1.27% | 197.1만 |
|---|
| 2026.01.29 | ₩53,140 | ₩53,649 | ₩51,316 | ₩51,759 | -2.60% | 177.9만 |
|---|
| 2026.01.28 | ₩54,199 | ₩54,736 | ₩53,126 | ₩53,341 | -1.58% | 156.5만 |
|---|
| 2026.01.27 | ₩57,028 | ₩57,042 | ₩54,092 | ₩54,293 | -4.80% | 167.4만 |
|---|
| 2026.01.26 | ₩57,189 | ₩57,913 | ₩56,345 | ₩57,216 | +0.05% | 105.3만 |
|---|
| 2026.01.23 | ₩56,935 | ₩57,404 | ₩56,586 | ₩57,176 | +0.42% | 93.8만 |
|---|
| 2026.01.22 | ₩56,921 | ₩57,712 | ₩56,854 | ₩57,297 | +0.66% | 71만 |
|---|
| 2026.01.21 | ₩55,942 | ₩56,975 | ₩55,862 | ₩56,747 | +1.44% | 110.3만 |
|---|
| 2026.01.20 | ₩56,801 | ₩57,404 | ₩55,607 | ₩55,835 | -1.70% | 115.8만 |
|---|
| 2026.01.16 | ₩56,948 | ₩57,484 | ₩56,371 | ₩57,350 | +0.71% | 118.3만 |
|---|
| 2026.01.15 | ₩57,122 | ₩57,860 | ₩56,814 | ₩57,163 | +0.07% | 117.6만 |
|---|
| 2026.01.14 | ₩55,889 | ₩57,136 | ₩55,889 | ₩56,961 | +1.92% | 114.1만 |
|---|
| 2026.01.13 | ₩56,532 | ₩56,626 | ₩55,728 | ₩55,889 | -1.14% | 102만 |
|---|
| 2026.01.12 | ₩56,948 | ₩57,015 | ₩56,506 | ₩56,626 | -0.57% | 97.5만 |
|---|
| 2026.01.09 | ₩57,096 | ₩57,846 | ₩57,028 | ₩57,230 | +0.23% | 92.3만 |
|---|
| 2026.01.08 | ₩57,297 | ₩57,887 | ₩57,149 | ₩57,243 | -0.09% | 85.9만 |
|---|
| 2026.01.07 | ₩57,323 | ₩57,659 | ₩56,720 | ₩57,297 | -0.05% | 82.2만 |
|---|
| 2026.01.06 | ₩56,063 | ₩57,189 | ₩55,956 | ₩56,814 | +1.34% | 102.8만 |
|---|
| 2026.01.05 | ₩55,111 | ₩56,653 | ₩54,588 | ₩56,331 | +2.21% | 129.3만 |
|---|
| 2026.01.02 | ₩56,787 | ₩57,015 | ₩55,178 | ₩55,258 | -2.69% | 142.8만 |
|---|
| 2025.12.31 | ₩57,136 | ₩57,498 | ₩56,908 | ₩56,908 | -0.40% | 99.2만 |
|---|
| 2025.12.30 | ₩57,820 | ₩57,940 | ₩57,270 | ₩57,323 | -0.86% | 102만 |
|---|
| 2025.12.29 | ₩58,061 | ₩58,557 | ₩57,712 | ₩58,021 | -0.07% | 95.7만 |
|---|
| 2025.12.26 | ₩58,155 | ₩58,276 | ₩57,699 | ₩58,061 | -0.16% | 46.5만 |
|---|
| 2025.12.24 | ₩58,088 | ₩58,450 | ₩57,927 | ₩58,061 | -0.05% | 39.5만 |
|---|
| 2025.12.23 | ₩58,007 | ₩58,436 | ₩57,833 | ₩58,088 | +0.14% | 101.1만 |
|---|
| 2025.12.22 | ₩58,235 | ₩58,839 | ₩58,034 | ₩58,168 | -0.12% | 153.5만 |
|---|
| 2025.12.19 | ₩57,028 | ₩57,967 | ₩57,028 | ₩57,793 | +1.34% | 252.8만 |
|---|
| 2025.12.18 | ₩56,841 | ₩57,726 | ₩56,707 | ₩57,538 | +1.23% | 149.1만 |
|---|
| 2025.12.17 | ₩56,063 | ₩56,988 | ₩55,929 | ₩56,894 | +1.48% | 130.8만 |
|---|
| 2025.12.16 | ₩56,318 | ₩56,532 | ₩55,634 | ₩56,023 | -0.52% | 142.8만 |
|---|
| 2025.12.15 | ₩55,835 | ₩56,130 | ₩54,977 | ₩55,674 | -0.29% | 117.4만 |
|---|
| 2025.12.12 | ₩56,063 | ₩56,358 | ₩55,513 | ₩55,835 | -0.41% | 97.2만 |
|---|
| 2025.12.11 | ₩54,668 | ₩55,714 | ₩54,508 | ₩55,674 | +1.84% | 121.6만 |
|---|
| 2025.12.10 | ₩53,730 | ₩54,682 | ₩53,636 | ₩54,668 | +1.75% | 119.5만 |
|---|
| 2025.12.09 | ₩53,743 | ₩54,360 | ₩53,609 | ₩53,716 | -0.05% | 87.7만 |
|---|
| 2025.12.08 | ₩54,441 | ₩54,642 | ₩53,421 | ₩53,716 | -1.33% | 105만 |
|---|
| 2025.12.05 | ₩54,427 | ₩55,339 | ₩54,360 | ₩54,601 | +0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩54,239 | ₩55,111 | ₩54,239 | ₩54,870 | +1.16% | 92.7만 |
|---|
| 2025.12.03 | ₩53,328 | ₩54,092 | ₩52,979 | ₩53,891 | +1.06% | 129.4만 |
|---|
| 2025.12.02 | ₩53,623 | ₩54,038 | ₩53,314 | ₩53,328 | -0.55% | 88.3만 |
|---|
| 2025.12.01 | ₩53,140 | ₩54,266 | ₩52,630 | ₩53,703 | +1.06% | 135.3만 |
|---|
| 2025.11.28 | ₩53,582 | ₩53,743 | ₩53,220 | ₩53,274 | -0.58% | 47.5만 |
|---|
| 2025.11.26 | ₩53,408 | ₩53,663 | ₩53,086 | ₩53,395 | -0.03% | 87.2만 |
|---|
| 2025.11.25 | ₩52,429 | ₩53,542 | ₩52,429 | ₩53,287 | +1.64% | 107만 |
|---|
| 2025.11.24 | ₩52,724 | ₩52,872 | ₩52,067 | ₩52,081 | -1.22% | 121.2만 |
|---|
| 2025.11.21 | ₩52,349 | ₩53,475 | ₩52,188 | ₩52,818 | +0.90% | 138.2만 |
|---|
| 2025.11.20 | ₩52,349 | ₩52,831 | ₩51,558 | ₩51,906 | -0.85% | 139.7만 |
|---|
| 2025.11.19 | ₩51,906 | ₩52,309 | ₩51,719 | ₩52,148 | +0.46% | 150.4만 |
|---|
| 2025.11.18 | ₩52,067 | ₩52,671 | ₩51,558 | ₩51,987 | -0.15% | 108.2만 |
|---|
| 2025.11.17 | ₩53,234 | ₩53,274 | ₩51,879 | ₩51,987 | -2.34% | 123.7만 |
|---|
| 2025.11.14 | ₩53,033 | ₩54,011 | ₩52,443 | ₩53,247 | +0.40% | 91.2만 |
|---|
| 2025.11.13 | ₩52,617 | ₩53,596 | ₩52,617 | ₩53,462 | +1.61% | 152.1만 |
|---|
| 2025.11.12 | ₩53,274 | ₩53,703 | ₩52,966 | ₩52,979 | -0.55% | 113.6만 |
|---|
| 2025.11.11 | ₩53,140 | ₩53,448 | ₩52,604 | ₩53,059 | -0.15% | 94.7만 |
|---|
| 2025.11.10 | ₩52,899 | ₩53,529 | ₩52,456 | ₩53,140 | +0.46% | 80.2만 |
|---|
| 2025.11.07 | ₩52,040 | ₩53,515 | ₩51,920 | ₩53,019 | +1.88% | 155.8만 |
|---|
| 2025.11.06 | ₩52,604 | ₩52,885 | ₩50,874 | ₩51,960 | -1.22% | 170.2만 |
|---|
| 2025.11.05 | ₩53,100 | ₩53,596 | ₩52,335 | ₩52,925 | -0.33% | 125.8만 |
|---|
| 2025.11.04 | ₩53,623 | ₩53,623 | ₩52,268 | ₩53,033 | -1.10% | 102만 |
|---|
| 2025.11.03 | ₩52,429 | ₩52,818 | ₩51,812 | ₩52,510 | +0.15% | 160.3만 |
|---|
| 2025.10.31 | ₩54,373 | ₩54,601 | ₩51,222 | ₩52,429 | -3.58% | 337.4만 |
|---|
| 2025.10.30 | ₩52,081 | ₩54,615 | ₩51,933 | ₩53,931 | +3.55% | 270만 |
|---|
| 2025.10.29 | ₩52,818 | ₩53,582 | ₩50,016 | ₩51,678 | -2.16% | 481.4만 |
|---|
| 2025.10.28 | ₩55,634 | ₩55,808 | ₩55,071 | ₩55,607 | -0.05% | 107.5만 |
|---|
| 2025.10.27 | ₩55,460 | ₩55,916 | ₩55,124 | ₩55,607 | +0.27% | 144.5만 |
|---|
| 2025.10.24 | ₩55,661 | ₩55,875 | ₩55,218 | ₩55,258 | -0.72% | 87.4만 |
|---|
| 2025.10.23 | ₩55,339 | ₩55,714 | ₩54,910 | ₩55,406 | +0.12% | 84.3만 |
|---|
| 2025.10.22 | ₩55,540 | ₩56,304 | ₩55,272 | ₩55,352 | -0.34% | 139.9만 |
|---|
| 2025.10.21 | ₩54,601 | ₩55,875 | ₩54,494 | ₩55,540 | +1.72% | 110만 |
|---|
| 2025.10.20 | ₩54,628 | ₩54,762 | ₩54,011 | ₩54,588 | -0.07% | 63.1만 |
|---|
| 2025.10.17 | ₩53,287 | ₩54,400 | ₩53,234 | ₩54,092 | +1.51% | 90.5만 |
|---|
| 2025.10.16 | ₩54,306 | ₩54,414 | ₩53,100 | ₩53,194 | -2.05% | 140만 |
|---|
| 2025.10.15 | ₩55,124 | ₩55,218 | ₩54,119 | ₩54,226 | -1.63% | 92만 |
|---|
| 2025.10.14 | ₩54,239 | ₩55,258 | ₩54,092 | ₩54,990 | +1.38% | 183.1만 |
|---|
| 2025.10.13 | ₩55,339 | ₩55,607 | ₩54,709 | ₩54,722 | -1.11% | 126.9만 |
|---|
| 2025.10.10 | ₩56,559 | ₩56,774 | ₩55,165 | ₩55,312 | -2.20% | 84.8만 |
|---|