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 | ₩48,151 | ₩49,962 | ₩47,225 | ₩49,345 | +2.48% | 1015.6만 |
| 2026.09.28–2026.10.02 | ₩46,367 | ₩50,149 | ₩45,670 | ₩47,950 | +3.41% | 1220.4만 |
| 2026.09.21–2026.09.25 | ₩47,091 | ₩48,258 | ₩46,287 | ₩46,608 | -1.03% | 983.8만 |
| 2026.09.14–2026.09.18 | ₩48,339 | ₩49,398 | ₩46,568 | ₩47,145 | -2.47% | 874.5만 |
| 2026.09.08–2026.09.11 | ₩48,540 | ₩48,862 | ₩46,045 | ₩47,292 | -2.57% | 709.7만 |
| 2026.08.31–2026.09.04 | ₩51,102 | ₩51,812 | ₩48,339 | ₩49,130 | -3.86% | 1044.6만 |
| 2026.08.24–2026.08.28 | ₩50,458 | ₩52,121 | ₩49,693 | ₩51,504 | +2.07% | 987.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,300 |
| ₩51,035 |
| ₩46,099 |
| ₩50,337 |
| +8.72% |
| 1165만 |
| 2026.08.10–2026.08.14 | ₩46,541 | ₩47,936 | ₩45,670 | ₩46,702 | +0.35% | 758.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,930 | ₩47,292 | ₩44,704 | ₩46,796 | -0.29% | 1337.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,407 | ₩48,553 | ₩37,394 | ₩45,509 | +21.66% | 2102.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,475 | ₩38,078 | ₩35,181 | ₩37,112 | -0.97% | 877.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,407 | ₩38,990 | ₩36,495 | ₩37,770 | +0.97% | 1145.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,415 | ₩38,185 | ₩35,409 | ₩36,616 | +0.55% | 1084.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,650 | ₩37,045 | ₩33,330 | ₩36,241 | +1.66% | 1326.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,631 | ₩35,798 | ₩33,732 | ₩34,873 | +0.70% | 2152.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,480 | ₩39,151 | ₩34,403 | ₩34,779 | -9.62% | 1129.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,299 | ₩40,747 | ₩37,635 | ₩38,682 | -1.57% | 956.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,843 | ₩41,082 | ₩38,574 | ₩39,795 | +2.45% | 1299.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩39,004 | ₩39,433 | ₩38,011 | ₩38,936 | -0.17% | 869.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,019 | ₩40,801 | ₩37,005 | ₩39,580 | +6.92% | 1278.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,606 | ₩41,740 | ₩35,972 | ₩36,858 | -11.41% | 1544.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,343 | ₩43,711 | ₩40,828 | ₩41,686 | -1.55% | 1138.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,908 | ₩44,275 | ₩40,331 | ₩42,571 | +4.07% | 1546.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,518 | ₩43,550 | ₩39,822 | ₩40,774 | -4.10% | 870.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,379 | ₩42,987 | ₩39,218 | ₩42,732 | +8.51% | 1131.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,243 | ₩42,209 | ₩38,655 | ₩39,258 | -4.81% | 1171.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,425 | ₩42,035 | ₩39,875 | ₩41,498 | +2.65% | 712.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,887 | ₩42,129 | ₩39,285 | ₩40,023 | -4.45% | 969.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,768 | ₩42,249 | ₩39,285 | ₩41,471 | +4.28% | 1148.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,577 | ₩43,577 | ₩39,285 | ₩39,755 | -8.77% | 1260.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,761 | ₩44,234 | ₩40,626 | ₩43,604 | +6.98% | 970.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,573 | ₩41,968 | ₩36,133 | ₩41,914 | +3.31% | 1538.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,291 | ₩41,579 | ₩40,023 | ₩40,331 | +0.10% | 904.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,182 | ₩42,893 | ₩38,387 | ₩40,291 | -4.48% | 1685.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,590 | ₩53,637 | ₩41,592 | ₩42,518 | -19.15% | 1713.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,204 | ₩57,929 | ₩51,289 | ₩52,510 | -8.21% | 804.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,815 | ₩57,727 | ₩55,622 | ₩57,191 | +0.66% | 390.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,963 | ₩57,875 | ₩55,742 | ₩57,365 | +0.71% | 549.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,125 | ₩57,902 | ₩54,602 | ₩57,245 | +3.84% | 492.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,076 | ₩58,572 | ₩55,192 | ₩55,273 | -4.83% | 439.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,250 | ₩58,854 | ₩57,714 | ₩58,076 | -0.30% | 340.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,850 | ₩57,982 | ₩54,991 | ₩57,808 | +3.51% | 793만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,455 | ₩56,373 | ₩53,435 | ₩55,850 | +2.56% | 530.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,154 | ₩55,353 | ₩52,644 | ₩54,616 | +2.75% | 525.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,738 | ₩53,757 | ₩52,081 | ₩53,288 | +1.04% | 362.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,248 | ₩53,489 | ₩51,571 | ₩52,832 | -0.78% | 660.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,912 | ₩54,026 | ₩52,456 | ₩53,261 | +0.66% | 531.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,443 | ₩53,637 | ₩50,887 | ₩53,033 | +1.13% | 714.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,474 | ₩55,930 | ₩50,029 | ₩52,443 | -5.46% | 1340.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,643 | ₩56,319 | ₩54,026 | ₩55,273 | +1.15% | 484.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,353 | ₩55,622 | ₩53,113 | ₩54,106 | -2.25% | 632.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,574 | ₩56,789 | ₩55,179 | ₩55,327 | -2.20% | 84.8만 |
|---|