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 | ₩48,107 | ₩49,916 | ₩47,182 | ₩49,299 | +2.48% | 1015.6만 |
| 2026.09.28–2026.10.02 | ₩46,324 | ₩50,103 | ₩45,628 | ₩47,906 | +3.41% | 1220.4만 |
| 2026.09.21–2026.09.25 | ₩47,048 | ₩48,214 | ₩46,244 | ₩46,566 | -1.03% | 983.8만 |
| 2026.09.14–2026.09.18 | ₩48,294 | ₩49,353 | ₩46,525 | ₩47,102 | -2.47% | 874.5만 |
| 2026.09.08–2026.09.11 | ₩48,495 | ₩48,817 | ₩46,003 | ₩47,249 | -2.57% | 709.7만 |
| 2026.08.31–2026.09.04 | ₩51,055 | ₩51,765 | ₩48,294 | ₩49,085 | -3.86% | 1044.6만 |
| 2026.08.24–2026.08.28 | ₩50,412 | ₩52,073 | ₩49,648 | ₩51,457 | +2.07% | 987.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,257 |
| ₩50,988 |
| ₩46,056 |
| ₩50,291 |
| +8.72% |
| 1165만 |
| 2026.08.10–2026.08.14 | ₩46,499 | ₩47,892 | ₩45,628 | ₩46,659 | +0.35% | 758.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,887 | ₩47,249 | ₩44,663 | ₩46,753 | -0.29% | 1337.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,373 | ₩48,509 | ₩37,360 | ₩45,467 | +21.66% | 2102.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,440 | ₩38,043 | ₩35,149 | ₩37,078 | -0.97% | 877.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,373 | ₩38,954 | ₩36,462 | ₩37,735 | +0.97% | 1145.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,382 | ₩38,150 | ₩35,377 | ₩36,583 | +0.55% | 1084.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,618 | ₩37,011 | ₩33,299 | ₩36,207 | +1.66% | 1326.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,599 | ₩35,765 | ₩33,702 | ₩34,841 | +0.70% | 2152.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,445 | ₩39,115 | ₩34,372 | ₩34,747 | -9.62% | 1129.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,263 | ₩40,710 | ₩37,601 | ₩38,646 | -1.57% | 956.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,807 | ₩41,045 | ₩38,539 | ₩39,758 | +2.45% | 1299.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,968 | ₩39,397 | ₩37,976 | ₩38,901 | -0.17% | 869.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩36,985 | ₩40,763 | ₩36,971 | ₩39,544 | +6.92% | 1278.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,567 | ₩41,701 | ₩35,939 | ₩36,824 | -11.41% | 1544.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,304 | ₩43,671 | ₩40,790 | ₩41,648 | -1.55% | 1138.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,871 | ₩44,234 | ₩40,294 | ₩42,532 | +4.07% | 1546.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,479 | ₩43,510 | ₩39,785 | ₩40,737 | -4.10% | 870.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,343 | ₩42,948 | ₩39,182 | ₩42,693 | +8.51% | 1131.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,206 | ₩42,170 | ₩38,619 | ₩39,222 | -4.81% | 1171.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,388 | ₩41,996 | ₩39,839 | ₩41,460 | +2.65% | 712.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,849 | ₩42,090 | ₩39,249 | ₩39,986 | -4.45% | 969.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,732 | ₩42,211 | ₩39,249 | ₩41,433 | +4.28% | 1148.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,537 | ₩43,537 | ₩39,249 | ₩39,718 | -8.77% | 1260.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,723 | ₩44,194 | ₩40,589 | ₩43,564 | +6.98% | 970.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,536 | ₩41,929 | ₩36,100 | ₩41,876 | +3.31% | 1538.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,254 | ₩41,541 | ₩39,986 | ₩40,294 | +0.10% | 904.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,144 | ₩42,854 | ₩38,351 | ₩40,254 | -4.48% | 1685.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,542 | ₩53,587 | ₩41,554 | ₩42,479 | -19.15% | 1713.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,152 | ₩57,875 | ₩51,242 | ₩52,462 | -8.21% | 804.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,763 | ₩57,674 | ₩55,571 | ₩57,138 | +0.66% | 390.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,911 | ₩57,822 | ₩55,691 | ₩57,313 | +0.71% | 549.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,075 | ₩57,849 | ₩54,552 | ₩57,192 | +3.84% | 492.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,023 | ₩58,519 | ₩55,142 | ₩55,222 | -4.83% | 439.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,197 | ₩58,800 | ₩57,661 | ₩58,023 | -0.30% | 340.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,798 | ₩57,929 | ₩54,941 | ₩57,755 | +3.51% | 793만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,405 | ₩56,321 | ₩53,386 | ₩55,798 | +2.56% | 530.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,105 | ₩55,303 | ₩52,596 | ₩54,566 | +2.75% | 525.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,690 | ₩53,708 | ₩52,033 | ₩53,239 | +1.04% | 362.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,199 | ₩53,440 | ₩51,524 | ₩52,783 | -0.78% | 660.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,864 | ₩53,976 | ₩52,408 | ₩53,212 | +0.66% | 531.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,395 | ₩53,587 | ₩50,840 | ₩52,984 | +1.13% | 714.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,423 | ₩55,879 | ₩49,983 | ₩52,395 | -5.46% | 1340.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,592 | ₩56,267 | ₩53,976 | ₩55,222 | +1.15% | 484.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,303 | ₩55,571 | ₩53,065 | ₩54,056 | -2.25% | 632.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,522 | ₩56,736 | ₩55,128 | ₩55,276 | -2.20% | 84.8만 |
|---|