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 | ₩49,459 | ₩49,955 | ₩49,150 | ₩49,338 | -0.24% | 151.6만 |
| 2026.10.08 | ₩47,621 | ₩49,606 | ₩47,219 | ₩49,445 | +3.83% | 250.6만 |
| 2026.10.07 | ₩47,514 | ₩47,957 | ₩47,434 | ₩47,621 | +0.23% | 147만 |
| 2026.10.06 | ₩48,144 | ₩48,426 | ₩47,259 | ₩47,487 | -1.36% | 181.9만 |
| 2026.10.05 | ₩48,144 | ₩48,520 | ₩47,662 | ₩48,144 | 0.00% | 284.5만 |
| 2026.10.02 | ₩48,815 | ₩50,143 | ₩47,756 | ₩47,943 | -1.79% | 299.7만 |
| 2026.10.01 | ₩47,447 | ₩49,646 | ₩47,447 | ₩48,922 | +3.11% | 302.3만 |
| 2026.09.30 | ₩46,321 | ₩46,535 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,106 |
| -0.46% |
| 183.3만 |
| 2026.09.29 | ₩46,026 | ₩46,723 | ₩45,663 | ₩46,374 | +0.76% | 198.3만 |
|---|
| 2026.09.28 | ₩46,361 | ₩46,495 | ₩45,824 | ₩46,401 | +0.09% | 236.7만 |
|---|
| 2026.09.25 | ₩46,844 | ₩47,380 | ₩46,280 | ₩46,602 | -0.52% | 135.6만 |
|---|
| 2026.09.24 | ₩47,018 | ₩47,756 | ₩46,441 | ₩47,152 | +0.29% | 306.1만 |
|---|
| 2026.09.23 | ₩47,313 | ₩47,715 | ₩46,696 | ₩46,709 | -1.28% | 179.3만 |
|---|
| 2026.09.22 | ₩48,211 | ₩48,252 | ₩46,669 | ₩46,964 | -2.59% | 199.5만 |
|---|
| 2026.09.21 | ₩47,085 | ₩47,943 | ₩46,937 | ₩47,286 | +0.43% | 163.3만 |
|---|
| 2026.09.18 | ₩47,246 | ₩47,742 | ₩46,562 | ₩47,139 | -0.23% | 271.3만 |
|---|
| 2026.09.17 | ₩47,930 | ₩48,171 | ₩47,528 | ₩47,581 | -0.73% | 152.8만 |
|---|
| 2026.09.16 | ₩48,198 | ₩48,399 | ₩47,702 | ₩48,077 | -0.25% | 178.2만 |
|---|
| 2026.09.15 | ₩48,386 | ₩49,392 | ₩48,319 | ₩48,667 | +0.58% | 125만 |
|---|
| 2026.09.14 | ₩48,332 | ₩49,311 | ₩48,185 | ₩48,882 | +1.14% | 147.3만 |
|---|
| 2026.09.11 | ₩46,428 | ₩47,380 | ₩46,039 | ₩47,286 | +1.85% | 196.5만 |
|---|
| 2026.09.10 | ₩46,870 | ₩47,259 | ₩46,361 | ₩46,428 | -0.94% | 171.6만 |
|---|
| 2026.09.09 | ₩47,581 | ₩47,742 | ₩46,709 | ₩46,870 | -1.49% | 150.5만 |
|---|
| 2026.09.08 | ₩48,533 | ₩48,855 | ₩46,857 | ₩47,635 | -1.85% | 191.1만 |
|---|
| 2026.09.04 | ₩49,311 | ₩49,606 | ₩48,332 | ₩49,123 | -0.38% | 286.6만 |
|---|
| 2026.09.03 | ₩50,022 | ₩50,920 | ₩49,217 | ₩50,049 | +0.05% | 189.6만 |
|---|
| 2026.09.02 | ₩49,553 | ₩50,464 | ₩49,271 | ₩49,499 | -0.11% | 139.4만 |
|---|
| 2026.09.01 | ₩51,189 | ₩51,779 | ₩50,102 | ₩50,183 | -1.96% | 187.2만 |
|---|
| 2026.08.31 | ₩51,095 | ₩51,806 | ₩51,055 | ₩51,068 | -0.05% | 241.7만 |
|---|
| 2026.08.28 | ₩51,202 | ₩52,114 | ₩51,202 | ₩51,497 | +0.58% | 278.7만 |
|---|
| 2026.08.27 | ₩50,451 | ₩51,309 | ₩50,263 | ₩51,202 | +1.49% | 190.6만 |
|---|
| 2026.08.26 | ₩50,210 | ₩50,532 | ₩49,821 | ₩50,290 | +0.16% | 172.5만 |
|---|
| 2026.08.25 | ₩50,049 | ₩50,612 | ₩49,687 | ₩50,223 | +0.35% | 155.8만 |
|---|
| 2026.08.24 | ₩50,451 | ₩51,403 | ₩50,290 | ₩50,505 | +0.11% | 190.1만 |
|---|
| 2026.08.21 | ₩49,660 | ₩51,028 | ₩49,606 | ₩50,330 | +1.35% | 196.3만 |
|---|
| 2026.08.20 | ₩49,432 | ₩50,813 | ₩49,392 | ₩49,687 | +0.52% | 191.3만 |
|---|
| 2026.08.19 | ₩47,876 | ₩50,169 | ₩47,742 | ₩49,646 | +3.70% | 327.5만 |
|---|
| 2026.08.18 | ₩46,629 | ₩48,144 | ₩46,562 | ₩47,568 | +2.01% | 207.1만 |
|---|
| 2026.08.17 | ₩46,294 | ₩46,763 | ₩46,093 | ₩46,347 | +0.12% | 242.8만 |
|---|
| 2026.08.14 | ₩47,796 | ₩47,930 | ₩46,294 | ₩46,696 | -2.30% | 128.8만 |
|---|
| 2026.08.13 | ₩46,173 | ₩47,474 | ₩45,851 | ₩47,434 | +2.73% | 168만 |
|---|
| 2026.08.12 | ₩45,811 | ₩46,575 | ₩45,663 | ₩46,039 | +0.50% | 134.1만 |
|---|
| 2026.08.11 | ₩46,790 | ₩47,474 | ₩46,589 | ₩46,803 | +0.03% | 137.8만 |
|---|
| 2026.08.10 | ₩46,535 | ₩47,420 | ₩46,160 | ₩47,031 | +1.07% | 190.3만 |
|---|
| 2026.08.07 | ₩46,709 | ₩47,286 | ₩46,254 | ₩46,790 | +0.17% | 254.7만 |
|---|
| 2026.08.06 | ₩45,167 | ₩46,549 | ₩44,698 | ₩46,481 | +2.91% | 270.2만 |
|---|
| 2026.08.05 | ₩46,857 | ₩47,005 | ₩44,979 | ₩45,167 | -3.61% | 221.9만 |
|---|
| 2026.08.04 | ₩44,979 | ₩46,374 | ₩44,725 | ₩46,119 | +2.53% | 270.1만 |
|---|
| 2026.08.03 | ₩46,924 | ₩47,259 | ₩45,556 | ₩45,918 | -2.14% | 320.3만 |
|---|
| 2026.07.31 | ₩45,221 | ₩46,334 | ₩44,524 | ₩45,503 | +0.62% | 368.8만 |
|---|
| 2026.07.30 | ₩48,292 | ₩48,520 | ₩45,328 | ₩46,079 | -4.58% | 480.2만 |
|---|
| 2026.07.29 | ₩41,908 | ₩48,547 | ₩41,640 | ₩48,265 | +15.17% | 766만 |
|---|
| 2026.07.28 | ₩39,173 | ₩41,023 | ₩39,173 | ₩40,943 | +4.52% | 316.8만 |
|---|
| 2026.07.27 | ₩37,402 | ₩38,904 | ₩37,389 | ₩38,301 | +2.40% | 170.7만 |
|---|
| 2026.07.24 | ₩36,209 | ₩37,228 | ₩36,209 | ₩37,107 | +2.48% | 142만 |
|---|
| 2026.07.23 | ₩35,954 | ₩36,115 | ₩35,176 | ₩36,048 | +0.26% | 240.1만 |
|---|
| 2026.07.22 | ₩36,946 | ₩37,134 | ₩35,807 | ₩35,981 | -2.61% | 147.7만 |
|---|
| 2026.07.21 | ₩37,268 | ₩37,711 | ₩36,517 | ₩36,678 | -1.58% | 173.1만 |
|---|
| 2026.07.20 | ₩37,469 | ₩38,073 | ₩36,826 | ₩37,805 | +0.89% | 174.7만 |
|---|
| 2026.07.17 | ₩38,408 | ₩38,904 | ₩37,322 | ₩37,765 | -1.68% | 259.3만 |
|---|
| 2026.07.16 | ₩37,751 | ₩38,985 | ₩37,443 | ₩38,475 | +1.92% | 235.9만 |
|---|
| 2026.07.15 | ₩36,973 | ₩37,899 | ₩36,839 | ₩36,987 | +0.04% | 227.1만 |
|---|
| 2026.07.14 | ₩36,517 | ₩37,550 | ₩36,491 | ₩36,638 | +0.33% | 212만 |
|---|
| 2026.07.13 | ₩37,402 | ₩38,220 | ₩36,853 | ₩38,207 | +2.15% | 211.5만 |
|---|
| 2026.07.10 | ₩37,604 | ₩37,818 | ₩36,491 | ₩36,611 | -2.64% | 143.8만 |
|---|
| 2026.07.09 | ₩35,900 | ₩37,040 | ₩35,404 | ₩37,014 | +3.10% | 174.3만 |
|---|
| 2026.07.08 | ₩37,000 | ₩37,389 | ₩36,705 | ₩36,718 | -0.76% | 243.6만 |
|---|
| 2026.07.07 | ₩37,443 | ₩38,180 | ₩37,309 | ₩37,335 | -0.29% | 243.4만 |
|---|
| 2026.07.06 | ₩36,410 | ₩36,732 | ₩35,538 | ₩36,383 | -0.07% | 279.2만 |
|---|
| 2026.07.02 | ₩36,209 | ₩37,040 | ₩36,128 | ₩36,236 | +0.07% | 263.3만 |
|---|
| 2026.07.01 | ₩35,310 | ₩36,517 | ₩35,136 | ₩35,927 | +1.75% | 302.5만 |
|---|
| 2026.06.30 | ₩34,036 | ₩34,747 | ₩33,326 | ₩34,680 | +1.89% | 379.7만 |
|---|
| 2026.06.29 | ₩35,646 | ₩36,102 | ₩33,916 | ₩34,291 | -3.80% | 381.3만 |
|---|
| 2026.06.26 | ₩33,862 | ₩35,042 | ₩33,822 | ₩34,868 | +2.97% | 1118.1만 |
|---|
| 2026.06.25 | ₩35,069 | ₩35,176 | ₩33,728 | ₩33,822 | -3.56% | 232.4만 |
|---|
| 2026.06.24 | ₩35,123 | ₩35,793 | ₩34,774 | ₩35,324 | +0.57% | 298.6만 |
|---|
| 2026.06.23 | ₩34,801 | ₩35,270 | ₩34,412 | ₩35,082 | +0.81% | 274.3만 |
|---|
| 2026.06.22 | ₩34,626 | ₩34,881 | ₩33,768 | ₩34,345 | -0.81% | 228.8만 |
|---|
| 2026.06.18 | ₩36,558 | ₩36,558 | ₩34,398 | ₩34,774 | -4.88% | 619.4만 |
|---|
| 2026.06.17 | ₩37,952 | ₩39,146 | ₩37,201 | ₩37,362 | -1.55% | 191.9만 |
|---|
| 2026.06.16 | ₩38,247 | ₩38,851 | ₩38,046 | ₩38,609 | +0.95% | 132.7만 |
|---|
| 2026.06.15 | ₩38,475 | ₩39,106 | ₩37,791 | ₩38,100 | -0.98% | 185.4만 |
|---|
| 2026.06.12 | ₩38,623 | ₩38,958 | ₩37,630 | ₩38,676 | +0.14% | 124.4만 |
|---|
| 2026.06.11 | ₩38,717 | ₩38,998 | ₩37,832 | ₩38,341 | -0.97% | 215.2만 |
|---|
| 2026.06.10 | ₩40,031 | ₩40,031 | ₩38,757 | ₩38,918 | -2.78% | 157.8만 |
|---|
| 2026.06.09 | ₩39,427 | ₩40,742 | ₩39,159 | ₩39,843 | +1.05% | 214만 |
|---|
| 2026.06.08 | ₩39,293 | ₩39,870 | ₩39,039 | ₩39,521 | +0.58% | 244.8만 |
|---|
| 2026.06.05 | ₩39,991 | ₩40,272 | ₩39,240 | ₩39,790 | -0.50% | 306.5만 |
|---|
| 2026.06.04 | ₩40,527 | ₩40,889 | ₩38,958 | ₩39,401 | -2.78% | 252.5만 |
|---|
| 2026.06.03 | ₩39,535 | ₩39,655 | ₩38,569 | ₩39,495 | -0.10% | 223.7만 |
|---|
| 2026.06.02 | ₩40,138 | ₩40,232 | ₩39,052 | ₩39,803 | -0.84% | 188.9만 |
|---|
| 2026.06.01 | ₩38,837 | ₩41,077 | ₩38,676 | ₩41,023 | +5.63% | 327.8만 |
|---|
| 2026.05.29 | ₩38,220 | ₩39,427 | ₩38,006 | ₩38,931 | +1.86% | 351.1만 |
|---|
| 2026.05.28 | ₩38,542 | ₩39,280 | ₩38,180 | ₩39,039 | +1.29% | 208.1만 |
|---|
| 2026.05.27 | ₩38,811 | ₩39,146 | ₩38,381 | ₩38,542 | -0.69% | 166.6만 |
|---|
| 2026.05.26 | ₩38,998 | ₩39,039 | ₩38,435 | ₩38,824 | -0.45% | 143.7만 |
|---|
| 2026.05.22 | ₩39,293 | ₩39,897 | ₩38,945 | ₩39,575 | +0.72% | 163.1만 |
|---|
| 2026.05.21 | ₩39,025 | ₩39,253 | ₩38,288 | ₩39,199 | +0.45% | 188만 |
|---|
| 2026.05.20 | ₩38,770 | ₩39,495 | ₩37,872 | ₩39,468 | +1.80% | 242.7만 |
|---|
| 2026.05.19 | ₩39,508 | ₩40,795 | ₩38,663 | ₩38,851 | -1.66% | 384.7만 |
|---|
| 2026.05.18 | ₩37,014 | ₩38,971 | ₩37,000 | ₩38,891 | +5.07% | 299.6만 |
|---|
| 2026.05.15 | ₩36,786 | ₩37,148 | ₩36,531 | ₩36,853 | +0.18% | 296.1만 |
|---|
| 2026.05.14 | ₩36,759 | ₩37,107 | ₩35,967 | ₩36,142 | -1.68% | 361.4만 |
|---|
| 2026.05.13 | ₩39,374 | ₩39,535 | ₩35,994 | ₩36,423 | -7.49% | 344.8만 |
|---|
| 2026.05.12 | ₩40,983 | ₩41,184 | ₩39,521 | ₩39,870 | -2.72% | 274.6만 |
|---|
| 2026.05.11 | ₩41,600 | ₩41,734 | ₩40,246 | ₩40,487 | -2.68% | 267.3만 |
|---|
| 2026.05.08 | ₩42,002 | ₩42,297 | ₩40,822 | ₩41,680 | -0.77% | 176만 |
|---|
| 2026.05.07 | ₩41,546 | ₩42,673 | ₩41,546 | ₩42,029 | +1.16% | 181.4만 |
|---|
| 2026.05.06 | ₩41,855 | ₩42,163 | ₩41,077 | ₩41,533 | -0.77% | 231.7만 |
|---|
| 2026.05.05 | ₩42,271 | ₩42,686 | ₩41,426 | ₩41,922 | -0.82% | 302.5만 |
|---|
| 2026.05.04 | ₩42,338 | ₩43,705 | ₩42,217 | ₩42,539 | +0.48% | 246.7만 |
|---|
| 2026.05.01 | ₩43,129 | ₩44,108 | ₩42,284 | ₩42,566 | -1.31% | 251.4만 |
|---|
| 2026.04.30 | ₩41,828 | ₩42,995 | ₩41,157 | ₩42,753 | +2.21% | 459.2만 |
|---|
| 2026.04.29 | ₩44,269 | ₩44,269 | ₩40,326 | ₩41,828 | -5.51% | 380.9만 |
|---|
| 2026.04.28 | ₩41,506 | ₩42,136 | ₩40,836 | ₩41,090 | -1.00% | 268.5만 |
|---|
| 2026.04.27 | ₩40,903 | ₩41,412 | ₩40,554 | ₩40,742 | -0.39% | 186.5만 |
|---|
| 2026.04.24 | ₩40,916 | ₩41,238 | ₩40,326 | ₩40,769 | -0.36% | 190.1만 |
|---|
| 2026.04.23 | ₩41,841 | ₩42,069 | ₩39,816 | ₩40,983 | -2.05% | 242.4만 |
|---|
| 2026.04.22 | ₩42,820 | ₩43,156 | ₩42,069 | ₩42,378 | -1.03% | 130.5만 |
|---|
| 2026.04.21 | ₩42,646 | ₩43,545 | ₩42,525 | ₩42,740 | +0.22% | 142만 |
|---|
| 2026.04.20 | ₩42,512 | ₩42,995 | ₩42,190 | ₩42,646 | +0.32% | 165.2만 |
|---|
| 2026.04.17 | ₩42,592 | ₩42,981 | ₩42,364 | ₩42,726 | +0.31% | 131.4만 |
|---|
| 2026.04.16 | ₩42,230 | ₩42,619 | ₩42,163 | ₩42,217 | -0.03% | 173.5만 |
|---|
| 2026.04.15 | ₩41,265 | ₩42,284 | ₩40,661 | ₩41,922 | +1.59% | 234.9만 |
|---|
| 2026.04.14 | ₩40,500 | ₩41,801 | ₩40,406 | ₩41,198 | +1.72% | 276.4만 |
|---|
| 2026.04.13 | ₩39,374 | ₩40,433 | ₩39,213 | ₩40,339 | +2.45% | 315.2만 |
|---|
| 2026.04.10 | ₩39,790 | ₩39,937 | ₩38,650 | ₩39,253 | -1.35% | 343.2만 |
|---|
| 2026.04.09 | ₩40,594 | ₩40,634 | ₩39,401 | ₩39,924 | -1.65% | 253.3만 |
|---|
| 2026.04.08 | ₩42,029 | ₩42,203 | ₩40,849 | ₩40,970 | -2.52% | 222.2만 |
|---|
| 2026.04.07 | ₩41,251 | ₩41,908 | ₩41,064 | ₩41,251 | 0.00% | 188.4만 |
|---|
| 2026.04.06 | ₩41,238 | ₩41,667 | ₩40,795 | ₩41,399 | +0.39% | 164만 |
|---|
| 2026.04.02 | ₩40,594 | ₩42,029 | ₩40,085 | ₩41,493 | +2.21% | 143.9만 |
|---|
| 2026.04.01 | ₩40,862 | ₩41,157 | ₩39,870 | ₩40,849 | -0.03% | 179.8만 |
|---|
| 2026.03.31 | ₩41,251 | ₩41,908 | ₩40,688 | ₩40,836 | -1.01% | 224.5만 |
|---|
| 2026.03.30 | ₩40,420 | ₩40,997 | ₩40,178 | ₩40,983 | +1.39% | 164.4만 |
|---|
| 2026.03.27 | ₩40,366 | ₩40,541 | ₩39,280 | ₩40,018 | -0.86% | 181.8만 |
|---|
| 2026.03.26 | ₩40,608 | ₩41,533 | ₩40,487 | ₩40,728 | +0.30% | 292만 |
|---|
| 2026.03.25 | ₩41,251 | ₩41,774 | ₩39,709 | ₩40,608 | -1.56% | 179.8만 |
|---|
| 2026.03.24 | ₩40,997 | ₩41,090 | ₩40,071 | ₩40,634 | -0.88% | 156.1만 |
|---|
| 2026.03.23 | ₩41,882 | ₩42,123 | ₩41,077 | ₩41,412 | -1.12% | 159.5만 |
|---|
| 2026.03.20 | ₩41,131 | ₩41,975 | ₩40,943 | ₩41,466 | +0.82% | 370.1만 |
|---|
| 2026.03.19 | ₩40,903 | ₩42,056 | ₩40,621 | ₩41,238 | +0.82% | 167.1만 |
|---|
| 2026.03.18 | ₩40,755 | ₩41,734 | ₩40,755 | ₩41,023 | +0.66% | 202.7만 |
|---|
| 2026.03.17 | ₩41,479 | ₩42,244 | ₩41,157 | ₩41,345 | -0.32% | 248.1만 |
|---|
| 2026.03.16 | ₩39,763 | ₩40,541 | ₩39,280 | ₩40,071 | +0.78% | 160.3만 |
|---|
| 2026.03.13 | ₩40,393 | ₩41,117 | ₩39,280 | ₩39,749 | -1.59% | 223.8만 |
|---|
| 2026.03.12 | ₩40,661 | ₩41,560 | ₩39,776 | ₩39,843 | -2.01% | 323.9만 |
|---|
| 2026.03.11 | ₩41,533 | ₩42,056 | ₩40,514 | ₩40,983 | -1.32% | 260.5만 |
|---|
| 2026.03.10 | ₩43,290 | ₩43,451 | ₩40,862 | ₩41,211 | -4.80% | 249.3만 |
|---|
| 2026.03.09 | ₩43,571 | ₩43,571 | ₩42,123 | ₩43,223 | -0.80% | 202.9만 |
|---|
| 2026.03.06 | ₩43,236 | ₩43,826 | ₩42,673 | ₩43,598 | +0.84% | 143.2만 |
|---|
| 2026.03.05 | ₩42,338 | ₩44,228 | ₩42,338 | ₩43,652 | +3.10% | 177.4만 |
|---|
| 2026.03.04 | ₩42,552 | ₩43,746 | ₩42,311 | ₩43,223 | +1.58% | 174.4만 |
|---|
| 2026.03.03 | ₩41,546 | ₩42,861 | ₩41,144 | ₩42,820 | +3.07% | 243.5만 |
|---|
| 2026.03.02 | ₩40,755 | ₩41,949 | ₩40,621 | ₩41,855 | +2.70% | 232만 |
|---|
| 2026.02.27 | ₩40,889 | ₩41,962 | ₩40,675 | ₩41,908 | +2.49% | 268.8만 |
|---|
| 2026.02.26 | ₩39,159 | ₩41,680 | ₩39,159 | ₩41,560 | +6.13% | 318만 |
|---|
| 2026.02.25 | ₩38,663 | ₩38,837 | ₩36,128 | ₩38,448 | -0.55% | 403.6만 |
|---|
| 2026.02.24 | ₩38,153 | ₩39,280 | ₩37,389 | ₩38,556 | +1.05% | 273.1만 |
|---|
| 2026.02.23 | ₩40,567 | ₩40,567 | ₩38,127 | ₩38,234 | -5.75% | 275.4만 |
|---|
| 2026.02.20 | ₩41,104 | ₩41,131 | ₩40,018 | ₩40,326 | -1.89% | 235.9만 |
|---|
| 2026.02.19 | ₩40,889 | ₩41,573 | ₩40,433 | ₩40,782 | -0.26% | 218만 |
|---|
| 2026.02.18 | ₩40,661 | ₩41,546 | ₩40,085 | ₩41,439 | +1.91% | 205.1만 |
|---|
| 2026.02.17 | ₩40,286 | ₩40,849 | ₩40,111 | ₩40,514 | +0.57% | 245.3만 |
|---|
| 2026.02.13 | ₩39,722 | ₩40,688 | ₩39,347 | ₩40,286 | +1.42% | 301.1만 |
|---|
| 2026.02.12 | ₩40,567 | ₩41,050 | ₩38,381 | ₩39,816 | -1.85% | 375.8만 |
|---|
| 2026.02.11 | ₩41,989 | ₩42,203 | ₩40,299 | ₩40,567 | -3.39% | 352.1만 |
|---|
| 2026.02.10 | ₩41,439 | ₩42,887 | ₩40,634 | ₩41,989 | +1.33% | 263.3만 |
|---|
| 2026.02.09 | ₩42,177 | ₩42,244 | ₩40,192 | ₩41,707 | -1.11% | 393.3만 |
|---|
| 2026.02.06 | ₩42,311 | ₩43,008 | ₩41,908 | ₩42,512 | +0.48% | 287만 |
|---|
| 2026.02.05 | ₩43,987 | ₩45,047 | ₩41,694 | ₩41,841 | -4.88% | 487.1만 |
|---|
| 2026.02.04 | ₩43,410 | ₩44,711 | ₩41,587 | ₩43,531 | +0.28% | 432.5만 |
|---|
| 2026.02.03 | ₩52,302 | ₩52,302 | ₩43,035 | ₩43,370 | -17.08% | 400.3만 |
|---|
| 2026.02.02 | ₩52,583 | ₩53,629 | ₩52,194 | ₩53,334 | +1.43% | 106.7만 |
|---|
| 2026.01.30 | ₩51,846 | ₩52,785 | ₩51,283 | ₩52,503 | +1.27% | 197.1만 |
|---|
| 2026.01.29 | ₩53,147 | ₩53,656 | ₩51,323 | ₩51,765 | -2.60% | 177.9만 |
|---|
| 2026.01.28 | ₩54,206 | ₩54,742 | ₩53,133 | ₩53,348 | -1.58% | 156.5만 |
|---|
| 2026.01.27 | ₩57,036 | ₩57,049 | ₩54,099 | ₩54,300 | -4.80% | 167.4만 |
|---|
| 2026.01.26 | ₩57,197 | ₩57,921 | ₩56,352 | ₩57,223 | +0.05% | 105.3만 |
|---|
| 2026.01.23 | ₩56,942 | ₩57,411 | ₩56,593 | ₩57,183 | +0.42% | 93.8만 |
|---|
| 2026.01.22 | ₩56,928 | ₩57,720 | ₩56,861 | ₩57,304 | +0.66% | 71만 |
|---|
| 2026.01.21 | ₩55,949 | ₩56,982 | ₩55,869 | ₩56,754 | +1.44% | 110.3만 |
|---|
| 2026.01.20 | ₩56,808 | ₩57,411 | ₩55,614 | ₩55,842 | -1.70% | 115.8만 |
|---|
| 2026.01.16 | ₩56,955 | ₩57,492 | ₩56,379 | ₩57,358 | +0.71% | 118.3만 |
|---|
| 2026.01.15 | ₩57,130 | ₩57,867 | ₩56,821 | ₩57,170 | +0.07% | 117.6만 |
|---|
| 2026.01.14 | ₩55,896 | ₩57,143 | ₩55,896 | ₩56,969 | +1.92% | 114.1만 |
|---|
| 2026.01.13 | ₩56,540 | ₩56,633 | ₩55,735 | ₩55,896 | -1.14% | 102만 |
|---|
| 2026.01.12 | ₩56,955 | ₩57,022 | ₩56,513 | ₩56,633 | -0.57% | 97.5만 |
|---|
| 2026.01.09 | ₩57,103 | ₩57,854 | ₩57,036 | ₩57,237 | +0.23% | 92.3만 |
|---|
| 2026.01.08 | ₩57,304 | ₩57,894 | ₩57,156 | ₩57,250 | -0.09% | 85.9만 |
|---|
| 2026.01.07 | ₩57,331 | ₩57,666 | ₩56,727 | ₩57,304 | -0.05% | 82.2만 |
|---|
| 2026.01.06 | ₩56,070 | ₩57,197 | ₩55,963 | ₩56,821 | +1.34% | 102.8만 |
|---|
| 2026.01.05 | ₩55,118 | ₩56,660 | ₩54,595 | ₩56,338 | +2.21% | 129.3만 |
|---|
| 2026.01.02 | ₩56,794 | ₩57,022 | ₩55,185 | ₩55,265 | -2.69% | 142.8만 |
|---|
| 2025.12.31 | ₩57,143 | ₩57,505 | ₩56,915 | ₩56,915 | -0.40% | 99.2만 |
|---|
| 2025.12.30 | ₩57,827 | ₩57,948 | ₩57,277 | ₩57,331 | -0.86% | 102만 |
|---|
| 2025.12.29 | ₩58,068 | ₩58,565 | ₩57,720 | ₩58,028 | -0.07% | 95.7만 |
|---|
| 2025.12.26 | ₩58,162 | ₩58,283 | ₩57,706 | ₩58,068 | -0.16% | 46.5만 |
|---|
| 2025.12.24 | ₩58,095 | ₩58,457 | ₩57,934 | ₩58,068 | -0.05% | 39.5만 |
|---|
| 2025.12.23 | ₩58,015 | ₩58,444 | ₩57,840 | ₩58,095 | +0.14% | 101.1만 |
|---|
| 2025.12.22 | ₩58,243 | ₩58,846 | ₩58,042 | ₩58,176 | -0.12% | 153.5만 |
|---|
| 2025.12.19 | ₩57,036 | ₩57,974 | ₩57,036 | ₩57,800 | +1.34% | 252.8만 |
|---|
| 2025.12.18 | ₩56,848 | ₩57,733 | ₩56,714 | ₩57,545 | +1.23% | 149.1만 |
|---|
| 2025.12.17 | ₩56,070 | ₩56,995 | ₩55,936 | ₩56,902 | +1.48% | 130.8만 |
|---|
| 2025.12.16 | ₩56,325 | ₩56,540 | ₩55,641 | ₩56,030 | -0.52% | 142.8만 |
|---|
| 2025.12.15 | ₩55,842 | ₩56,137 | ₩54,984 | ₩55,681 | -0.29% | 117.4만 |
|---|
| 2025.12.12 | ₩56,070 | ₩56,365 | ₩55,520 | ₩55,842 | -0.41% | 97.2만 |
|---|
| 2025.12.11 | ₩54,675 | ₩55,721 | ₩54,514 | ₩55,681 | +1.84% | 121.6만 |
|---|
| 2025.12.10 | ₩53,737 | ₩54,689 | ₩53,643 | ₩54,675 | +1.75% | 119.5만 |
|---|
| 2025.12.09 | ₩53,750 | ₩54,367 | ₩53,616 | ₩53,723 | -0.05% | 87.7만 |
|---|
| 2025.12.08 | ₩54,447 | ₩54,649 | ₩53,428 | ₩53,723 | -1.33% | 105만 |
|---|
| 2025.12.05 | ₩54,434 | ₩55,346 | ₩54,367 | ₩54,608 | +0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩54,246 | ₩55,118 | ₩54,246 | ₩54,877 | +1.16% | 92.7만 |
|---|
| 2025.12.03 | ₩53,334 | ₩54,099 | ₩52,986 | ₩53,898 | +1.06% | 129.4만 |
|---|
| 2025.12.02 | ₩53,629 | ₩54,045 | ₩53,321 | ₩53,334 | -0.55% | 88.3만 |
|---|
| 2025.12.01 | ₩53,147 | ₩54,273 | ₩52,637 | ₩53,710 | +1.06% | 135.3만 |
|---|
| 2025.11.28 | ₩53,589 | ₩53,750 | ₩53,227 | ₩53,281 | -0.58% | 47.5만 |
|---|
| 2025.11.26 | ₩53,415 | ₩53,670 | ₩53,093 | ₩53,401 | -0.03% | 87.2만 |
|---|
| 2025.11.25 | ₩52,436 | ₩53,549 | ₩52,436 | ₩53,294 | +1.64% | 107만 |
|---|
| 2025.11.24 | ₩52,731 | ₩52,878 | ₩52,074 | ₩52,087 | -1.22% | 121.2만 |
|---|
| 2025.11.21 | ₩52,355 | ₩53,482 | ₩52,194 | ₩52,825 | +0.90% | 138.2만 |
|---|
| 2025.11.20 | ₩52,355 | ₩52,838 | ₩51,564 | ₩51,913 | -0.85% | 139.7만 |
|---|
| 2025.11.19 | ₩51,913 | ₩52,315 | ₩51,725 | ₩52,154 | +0.46% | 150.4만 |
|---|
| 2025.11.18 | ₩52,074 | ₩52,677 | ₩51,564 | ₩51,993 | -0.15% | 108.2만 |
|---|
| 2025.11.17 | ₩53,240 | ₩53,281 | ₩51,886 | ₩51,993 | -2.34% | 123.7만 |
|---|
| 2025.11.14 | ₩53,039 | ₩54,018 | ₩52,449 | ₩53,254 | +0.40% | 91.2만 |
|---|
| 2025.11.13 | ₩52,624 | ₩53,603 | ₩52,624 | ₩53,468 | +1.61% | 152.1만 |
|---|
| 2025.11.12 | ₩53,281 | ₩53,710 | ₩52,972 | ₩52,986 | -0.55% | 113.6만 |
|---|
| 2025.11.11 | ₩53,147 | ₩53,455 | ₩52,610 | ₩53,066 | -0.15% | 94.7만 |
|---|
| 2025.11.10 | ₩52,905 | ₩53,536 | ₩52,463 | ₩53,147 | +0.46% | 80.2만 |
|---|
| 2025.11.07 | ₩52,047 | ₩53,522 | ₩51,926 | ₩53,026 | +1.88% | 155.8만 |
|---|
| 2025.11.06 | ₩52,610 | ₩52,892 | ₩50,880 | ₩51,966 | -1.22% | 170.2만 |
|---|
| 2025.11.05 | ₩53,106 | ₩53,603 | ₩52,342 | ₩52,932 | -0.33% | 125.8만 |
|---|
| 2025.11.04 | ₩53,629 | ₩53,629 | ₩52,275 | ₩53,039 | -1.10% | 102만 |
|---|
| 2025.11.03 | ₩52,436 | ₩52,825 | ₩51,819 | ₩52,516 | +0.15% | 160.3만 |
|---|
| 2025.10.31 | ₩54,380 | ₩54,608 | ₩51,229 | ₩52,436 | -3.58% | 337.4만 |
|---|
| 2025.10.30 | ₩52,087 | ₩54,622 | ₩51,940 | ₩53,938 | +3.55% | 270만 |
|---|
| 2025.10.29 | ₩52,825 | ₩53,589 | ₩50,022 | ₩51,685 | -2.16% | 481.4만 |
|---|
| 2025.10.28 | ₩55,641 | ₩55,815 | ₩55,078 | ₩55,614 | -0.05% | 107.5만 |
|---|
| 2025.10.27 | ₩55,467 | ₩55,923 | ₩55,131 | ₩55,614 | +0.27% | 144.5만 |
|---|
| 2025.10.24 | ₩55,668 | ₩55,882 | ₩55,225 | ₩55,265 | -0.72% | 87.4만 |
|---|
| 2025.10.23 | ₩55,346 | ₩55,721 | ₩54,917 | ₩55,413 | +0.12% | 84.3만 |
|---|
| 2025.10.22 | ₩55,547 | ₩56,312 | ₩55,279 | ₩55,359 | -0.34% | 139.9만 |
|---|
| 2025.10.21 | ₩54,608 | ₩55,882 | ₩54,501 | ₩55,547 | +1.72% | 110만 |
|---|
| 2025.10.20 | ₩54,635 | ₩54,769 | ₩54,018 | ₩54,595 | -0.07% | 63.1만 |
|---|
| 2025.10.17 | ₩53,294 | ₩54,407 | ₩53,240 | ₩54,099 | +1.51% | 90.5만 |
|---|
| 2025.10.16 | ₩54,313 | ₩54,421 | ₩53,106 | ₩53,200 | -2.05% | 140만 |
|---|
| 2025.10.15 | ₩55,131 | ₩55,225 | ₩54,126 | ₩54,233 | -1.63% | 92만 |
|---|
| 2025.10.14 | ₩54,246 | ₩55,265 | ₩54,099 | ₩54,997 | +1.38% | 183.1만 |
|---|
| 2025.10.13 | ₩55,346 | ₩55,614 | ₩54,716 | ₩54,729 | -1.11% | 126.9만 |
|---|
| 2025.10.10 | ₩56,566 | ₩56,781 | ₩55,172 | ₩55,319 | -2.20% | 84.8만 |
|---|