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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,124 | ₩49,934 | ₩47,199 | ₩49,317 | +2.48% | 1015.6만 |
| 2026.09.28–2026.10.02 | ₩46,341 | ₩50,121 | ₩45,644 | ₩47,923 | +3.41% | 1220.4만 |
| 2026.09.21–2026.09.25 | ₩47,065 | ₩48,231 | ₩46,261 | ₩46,582 | -1.03% | 983.8만 |
| 2026.09.14–2026.09.18 | ₩48,312 | ₩49,371 | ₩46,542 | ₩47,119 | -2.47% | 874.5만 |
| 2026.09.08–2026.09.11 | ₩48,513 | ₩48,834 | ₩46,019 | ₩47,266 | -2.57% | 709.7만 |
| 2026.08.31–2026.09.04 | ₩51,073 | ₩51,784 | ₩48,312 | ₩49,103 | -3.86% | 1044.6만 |
| 2026.08.24–2026.08.28 | ₩50,430 | ₩52,092 | ₩49,666 | ₩51,475 | +2.07% | 987.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,274 |
| ₩51,006 |
| ₩46,073 |
| ₩50,309 |
| +8.72% |
| 1165만 |
| 2026.08.10–2026.08.14 | ₩46,515 | ₩47,909 | ₩45,644 | ₩46,676 | +0.35% | 758.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,904 | ₩47,266 | ₩44,679 | ₩46,770 | -0.29% | 1337.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,387 | ₩48,526 | ₩37,373 | ₩45,483 | +21.66% | 2102.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,454 | ₩38,057 | ₩35,161 | ₩37,092 | -0.97% | 877.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,387 | ₩38,968 | ₩36,475 | ₩37,748 | +0.97% | 1145.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,395 | ₩38,164 | ₩35,389 | ₩36,596 | +0.55% | 1084.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,630 | ₩37,025 | ₩33,311 | ₩36,220 | +1.66% | 1326.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,612 | ₩35,778 | ₩33,714 | ₩34,853 | +0.70% | 2152.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,459 | ₩39,129 | ₩34,384 | ₩34,759 | -9.62% | 1129.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,277 | ₩40,724 | ₩37,614 | ₩38,660 | -1.57% | 956.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,821 | ₩41,060 | ₩38,553 | ₩39,773 | +2.45% | 1299.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,982 | ₩39,411 | ₩37,990 | ₩38,915 | -0.17% | 869.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,998 | ₩40,778 | ₩36,984 | ₩39,558 | +6.92% | 1278.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,582 | ₩41,716 | ₩35,952 | ₩36,837 | -11.41% | 1544.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,320 | ₩43,687 | ₩40,805 | ₩41,663 | -1.55% | 1138.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,885 | ₩44,250 | ₩40,309 | ₩42,547 | +4.07% | 1546.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,494 | ₩43,526 | ₩39,799 | ₩40,751 | -4.10% | 870.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,357 | ₩42,963 | ₩39,196 | ₩42,708 | +8.51% | 1131.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,220 | ₩42,186 | ₩38,633 | ₩39,236 | -4.81% | 1171.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,403 | ₩42,011 | ₩39,853 | ₩41,475 | +2.65% | 712.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,864 | ₩42,105 | ₩39,263 | ₩40,001 | -4.45% | 969.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,746 | ₩42,226 | ₩39,263 | ₩41,448 | +4.28% | 1148.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,553 | ₩43,553 | ₩39,263 | ₩39,732 | -8.77% | 1260.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,738 | ₩44,210 | ₩40,604 | ₩43,580 | +6.98% | 970.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,550 | ₩41,944 | ₩36,113 | ₩41,891 | +3.31% | 1538.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,269 | ₩41,556 | ₩40,001 | ₩40,309 | +0.10% | 904.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,159 | ₩42,869 | ₩38,365 | ₩40,269 | -4.48% | 1685.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,561 | ₩53,607 | ₩41,569 | ₩42,494 | -19.15% | 1713.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,172 | ₩57,896 | ₩51,261 | ₩52,481 | -8.21% | 804.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,784 | ₩57,695 | ₩55,591 | ₩57,159 | +0.66% | 390.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,931 | ₩57,843 | ₩55,711 | ₩57,333 | +0.71% | 549.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,095 | ₩57,869 | ₩54,572 | ₩57,213 | +3.84% | 492.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,044 | ₩58,540 | ₩55,162 | ₩55,242 | -4.83% | 439.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,218 | ₩58,821 | ₩57,682 | ₩58,044 | -0.30% | 340.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,818 | ₩57,950 | ₩54,961 | ₩57,776 | +3.51% | 793만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,424 | ₩56,341 | ₩53,406 | ₩55,818 | +2.56% | 530.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,124 | ₩55,322 | ₩52,615 | ₩54,585 | +2.75% | 525.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,708 | ₩53,727 | ₩52,052 | ₩53,258 | +1.04% | 362.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,218 | ₩53,459 | ₩51,542 | ₩52,802 | -0.78% | 660.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,883 | ₩53,995 | ₩52,427 | ₩53,231 | +0.66% | 531.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,414 | ₩53,607 | ₩50,859 | ₩53,003 | +1.13% | 714.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,443 | ₩55,899 | ₩50,001 | ₩52,414 | -5.46% | 1340.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,612 | ₩56,288 | ₩53,995 | ₩55,242 | +1.15% | 484.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,322 | ₩55,591 | ₩53,084 | ₩54,076 | -2.25% | 632.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,542 | ₩56,757 | ₩55,148 | ₩55,296 | -2.20% | 84.8만 |
|---|