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 | ₩49,467 | ₩49,963 | ₩49,158 | ₩49,346 | -0.24% | 151.6만 |
| 2026.10.08 | ₩47,629 | ₩49,614 | ₩47,227 | ₩49,453 | +3.83% | 250.6만 |
| 2026.10.07 | ₩47,522 | ₩47,965 | ₩47,441 | ₩47,629 | +0.23% | 147만 |
| 2026.10.06 | ₩48,152 | ₩48,434 | ₩47,267 | ₩47,495 | -1.36% | 181.9만 |
| 2026.10.05 | ₩48,152 | ₩48,528 | ₩47,669 | ₩48,152 | 0.00% | 284.5만 |
| 2026.10.02 | ₩48,823 | ₩50,151 | ₩47,763 | ₩47,951 | -1.79% | 299.7만 |
| 2026.10.01 | ₩47,455 | ₩49,655 | ₩47,455 | ₩48,930 | +3.11% | 302.3만 |
| 2026.09.30 | ₩46,328 | ₩46,543 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,114 |
| -0.46% |
| 183.3만 |
| 2026.09.29 | ₩46,033 | ₩46,731 | ₩45,671 | ₩46,382 | +0.76% | 198.3만 |
|---|
| 2026.09.28 | ₩46,368 | ₩46,503 | ₩45,832 | ₩46,409 | +0.09% | 236.7만 |
|---|
| 2026.09.25 | ₩46,851 | ₩47,388 | ₩46,288 | ₩46,610 | -0.52% | 135.6만 |
|---|
| 2026.09.24 | ₩47,026 | ₩47,763 | ₩46,449 | ₩47,160 | +0.29% | 306.1만 |
|---|
| 2026.09.23 | ₩47,321 | ₩47,723 | ₩46,704 | ₩46,717 | -1.28% | 179.3만 |
|---|
| 2026.09.22 | ₩48,219 | ₩48,260 | ₩46,677 | ₩46,972 | -2.59% | 199.5만 |
|---|
| 2026.09.21 | ₩47,093 | ₩47,951 | ₩46,945 | ₩47,294 | +0.43% | 163.3만 |
|---|
| 2026.09.18 | ₩47,254 | ₩47,750 | ₩46,570 | ₩47,146 | -0.23% | 271.3만 |
|---|
| 2026.09.17 | ₩47,938 | ₩48,179 | ₩47,535 | ₩47,589 | -0.73% | 152.8만 |
|---|
| 2026.09.16 | ₩48,206 | ₩48,407 | ₩47,710 | ₩48,085 | -0.25% | 178.2만 |
|---|
| 2026.09.15 | ₩48,394 | ₩49,400 | ₩48,327 | ₩48,675 | +0.58% | 125만 |
|---|
| 2026.09.14 | ₩48,340 | ₩49,319 | ₩48,193 | ₩48,890 | +1.14% | 147.3만 |
|---|
| 2026.09.11 | ₩46,435 | ₩47,388 | ₩46,046 | ₩47,294 | +1.85% | 196.5만 |
|---|
| 2026.09.10 | ₩46,878 | ₩47,267 | ₩46,368 | ₩46,435 | -0.94% | 171.6만 |
|---|
| 2026.09.09 | ₩47,589 | ₩47,750 | ₩46,717 | ₩46,878 | -1.49% | 150.5만 |
|---|
| 2026.09.08 | ₩48,541 | ₩48,863 | ₩46,865 | ₩47,643 | -1.85% | 191.1만 |
|---|
| 2026.09.04 | ₩49,319 | ₩49,614 | ₩48,340 | ₩49,131 | -0.38% | 286.6만 |
|---|
| 2026.09.03 | ₩50,030 | ₩50,929 | ₩49,225 | ₩50,057 | +0.05% | 189.6만 |
|---|
| 2026.09.02 | ₩49,561 | ₩50,473 | ₩49,279 | ₩49,507 | -0.11% | 139.4만 |
|---|
| 2026.09.01 | ₩51,197 | ₩51,787 | ₩50,111 | ₩50,191 | -1.96% | 187.2만 |
|---|
| 2026.08.31 | ₩51,103 | ₩51,814 | ₩51,063 | ₩51,076 | -0.05% | 241.7만 |
|---|
| 2026.08.28 | ₩51,210 | ₩52,123 | ₩51,210 | ₩51,506 | +0.58% | 278.7만 |
|---|
| 2026.08.27 | ₩50,459 | ₩51,318 | ₩50,272 | ₩51,210 | +1.49% | 190.6만 |
|---|
| 2026.08.26 | ₩50,218 | ₩50,540 | ₩49,829 | ₩50,298 | +0.16% | 172.5만 |
|---|
| 2026.08.25 | ₩50,057 | ₩50,620 | ₩49,695 | ₩50,231 | +0.35% | 155.8만 |
|---|
| 2026.08.24 | ₩50,459 | ₩51,412 | ₩50,298 | ₩50,513 | +0.11% | 190.1만 |
|---|
| 2026.08.21 | ₩49,668 | ₩51,036 | ₩49,614 | ₩50,339 | +1.35% | 196.3만 |
|---|
| 2026.08.20 | ₩49,440 | ₩50,821 | ₩49,400 | ₩49,695 | +0.52% | 191.3만 |
|---|
| 2026.08.19 | ₩47,884 | ₩50,178 | ₩47,750 | ₩49,655 | +3.70% | 327.5만 |
|---|
| 2026.08.18 | ₩46,637 | ₩48,152 | ₩46,570 | ₩47,576 | +2.01% | 207.1만 |
|---|
| 2026.08.17 | ₩46,301 | ₩46,771 | ₩46,100 | ₩46,355 | +0.12% | 242.8만 |
|---|
| 2026.08.14 | ₩47,804 | ₩47,938 | ₩46,301 | ₩46,704 | -2.30% | 128.8만 |
|---|
| 2026.08.13 | ₩46,181 | ₩47,482 | ₩45,859 | ₩47,441 | +2.73% | 168만 |
|---|
| 2026.08.12 | ₩45,818 | ₩46,583 | ₩45,671 | ₩46,046 | +0.50% | 134.1만 |
|---|
| 2026.08.11 | ₩46,798 | ₩47,482 | ₩46,596 | ₩46,811 | +0.03% | 137.8만 |
|---|
| 2026.08.10 | ₩46,543 | ₩47,428 | ₩46,167 | ₩47,039 | +1.07% | 190.3만 |
|---|
| 2026.08.07 | ₩46,717 | ₩47,294 | ₩46,261 | ₩46,798 | +0.17% | 254.7만 |
|---|
| 2026.08.06 | ₩45,175 | ₩46,556 | ₩44,705 | ₩46,489 | +2.91% | 270.2만 |
|---|
| 2026.08.05 | ₩46,865 | ₩47,012 | ₩44,987 | ₩45,175 | -3.61% | 221.9만 |
|---|
| 2026.08.04 | ₩44,987 | ₩46,382 | ₩44,732 | ₩46,127 | +2.53% | 270.1만 |
|---|
| 2026.08.03 | ₩46,932 | ₩47,267 | ₩45,564 | ₩45,926 | -2.14% | 320.3만 |
|---|
| 2026.07.31 | ₩45,228 | ₩46,342 | ₩44,531 | ₩45,510 | +0.62% | 368.8만 |
|---|
| 2026.07.30 | ₩48,300 | ₩48,528 | ₩45,336 | ₩46,087 | -4.58% | 480.2만 |
|---|
| 2026.07.29 | ₩41,915 | ₩48,555 | ₩41,647 | ₩48,273 | +15.17% | 766만 |
|---|
| 2026.07.28 | ₩39,179 | ₩41,030 | ₩39,179 | ₩40,950 | +4.52% | 316.8만 |
|---|
| 2026.07.27 | ₩37,409 | ₩38,911 | ₩37,395 | ₩38,307 | +2.40% | 170.7만 |
|---|
| 2026.07.24 | ₩36,215 | ₩37,234 | ₩36,215 | ₩37,113 | +2.48% | 142만 |
|---|
| 2026.07.23 | ₩35,960 | ₩36,121 | ₩35,182 | ₩36,054 | +0.26% | 240.1만 |
|---|
| 2026.07.22 | ₩36,953 | ₩37,140 | ₩35,812 | ₩35,987 | -2.61% | 147.7만 |
|---|
| 2026.07.21 | ₩37,274 | ₩37,717 | ₩36,523 | ₩36,684 | -1.58% | 173.1만 |
|---|
| 2026.07.20 | ₩37,476 | ₩38,079 | ₩36,832 | ₩37,811 | +0.89% | 174.7만 |
|---|
| 2026.07.17 | ₩38,415 | ₩38,911 | ₩37,328 | ₩37,771 | -1.68% | 259.3만 |
|---|
| 2026.07.16 | ₩37,757 | ₩38,991 | ₩37,449 | ₩38,482 | +1.92% | 235.9만 |
|---|
| 2026.07.15 | ₩36,979 | ₩37,905 | ₩36,845 | ₩36,993 | +0.04% | 227.1만 |
|---|
| 2026.07.14 | ₩36,523 | ₩37,556 | ₩36,496 | ₩36,644 | +0.33% | 212만 |
|---|
| 2026.07.13 | ₩37,409 | ₩38,227 | ₩36,859 | ₩38,213 | +2.15% | 211.5만 |
|---|
| 2026.07.10 | ₩37,610 | ₩37,824 | ₩36,496 | ₩36,617 | -2.64% | 143.8만 |
|---|
| 2026.07.09 | ₩35,906 | ₩37,046 | ₩35,410 | ₩37,020 | +3.10% | 174.3만 |
|---|
| 2026.07.08 | ₩37,006 | ₩37,395 | ₩36,711 | ₩36,725 | -0.76% | 243.6만 |
|---|
| 2026.07.07 | ₩37,449 | ₩38,187 | ₩37,315 | ₩37,342 | -0.29% | 243.4만 |
|---|
| 2026.07.06 | ₩36,416 | ₩36,738 | ₩35,544 | ₩36,389 | -0.07% | 279.2만 |
|---|
| 2026.07.02 | ₩36,215 | ₩37,046 | ₩36,134 | ₩36,242 | +0.07% | 263.3만 |
|---|
| 2026.07.01 | ₩35,316 | ₩36,523 | ₩35,142 | ₩35,933 | +1.75% | 302.5만 |
|---|
| 2026.06.30 | ₩34,042 | ₩34,753 | ₩33,331 | ₩34,686 | +1.89% | 379.7만 |
|---|
| 2026.06.29 | ₩35,651 | ₩36,108 | ₩33,921 | ₩34,297 | -3.80% | 381.3만 |
|---|
| 2026.06.26 | ₩33,868 | ₩35,048 | ₩33,827 | ₩34,874 | +2.97% | 1118.1만 |
|---|
| 2026.06.25 | ₩35,075 | ₩35,182 | ₩33,733 | ₩33,827 | -3.56% | 232.4만 |
|---|
| 2026.06.24 | ₩35,128 | ₩35,799 | ₩34,780 | ₩35,330 | +0.57% | 298.6만 |
|---|
| 2026.06.23 | ₩34,806 | ₩35,276 | ₩34,418 | ₩35,088 | +0.81% | 274.3만 |
|---|
| 2026.06.22 | ₩34,632 | ₩34,887 | ₩33,774 | ₩34,350 | -0.81% | 228.8만 |
|---|
| 2026.06.18 | ₩36,564 | ₩36,564 | ₩34,404 | ₩34,780 | -4.88% | 619.4만 |
|---|
| 2026.06.17 | ₩37,959 | ₩39,152 | ₩37,207 | ₩37,368 | -1.55% | 191.9만 |
|---|
| 2026.06.16 | ₩38,254 | ₩38,857 | ₩38,052 | ₩38,616 | +0.95% | 132.7만 |
|---|
| 2026.06.15 | ₩38,482 | ₩39,112 | ₩37,798 | ₩38,106 | -0.98% | 185.4만 |
|---|
| 2026.06.12 | ₩38,629 | ₩38,964 | ₩37,637 | ₩38,683 | +0.14% | 124.4만 |
|---|
| 2026.06.11 | ₩38,723 | ₩39,005 | ₩37,838 | ₩38,347 | -0.97% | 215.2만 |
|---|
| 2026.06.10 | ₩40,038 | ₩40,038 | ₩38,763 | ₩38,924 | -2.78% | 157.8만 |
|---|
| 2026.06.09 | ₩39,434 | ₩40,748 | ₩39,166 | ₩39,850 | +1.05% | 214만 |
|---|
| 2026.06.08 | ₩39,300 | ₩39,877 | ₩39,045 | ₩39,528 | +0.58% | 244.8만 |
|---|
| 2026.06.05 | ₩39,997 | ₩40,279 | ₩39,246 | ₩39,796 | -0.50% | 306.5만 |
|---|
| 2026.06.04 | ₩40,534 | ₩40,896 | ₩38,964 | ₩39,407 | -2.78% | 252.5만 |
|---|
| 2026.06.03 | ₩39,541 | ₩39,662 | ₩38,576 | ₩39,501 | -0.10% | 223.7만 |
|---|
| 2026.06.02 | ₩40,145 | ₩40,239 | ₩39,058 | ₩39,809 | -0.84% | 188.9만 |
|---|
| 2026.06.01 | ₩38,844 | ₩41,084 | ₩38,683 | ₩41,030 | +5.63% | 327.8만 |
|---|
| 2026.05.29 | ₩38,227 | ₩39,434 | ₩38,012 | ₩38,938 | +1.86% | 351.1만 |
|---|
| 2026.05.28 | ₩38,549 | ₩39,286 | ₩38,187 | ₩39,045 | +1.29% | 208.1만 |
|---|
| 2026.05.27 | ₩38,817 | ₩39,152 | ₩38,388 | ₩38,549 | -0.69% | 166.6만 |
|---|
| 2026.05.26 | ₩39,005 | ₩39,045 | ₩38,441 | ₩38,830 | -0.45% | 143.7만 |
|---|
| 2026.05.22 | ₩39,300 | ₩39,903 | ₩38,951 | ₩39,581 | +0.72% | 163.1만 |
|---|
| 2026.05.21 | ₩39,032 | ₩39,260 | ₩38,294 | ₩39,206 | +0.45% | 188만 |
|---|
| 2026.05.20 | ₩38,777 | ₩39,501 | ₩37,878 | ₩39,474 | +1.80% | 242.7만 |
|---|
| 2026.05.19 | ₩39,514 | ₩40,802 | ₩38,669 | ₩38,857 | -1.66% | 384.7만 |
|---|
| 2026.05.18 | ₩37,020 | ₩38,978 | ₩37,006 | ₩38,897 | +5.07% | 299.6만 |
|---|
| 2026.05.15 | ₩36,792 | ₩37,154 | ₩36,537 | ₩36,859 | +0.18% | 296.1만 |
|---|
| 2026.05.14 | ₩36,765 | ₩37,113 | ₩35,973 | ₩36,148 | -1.68% | 361.4만 |
|---|
| 2026.05.13 | ₩39,380 | ₩39,541 | ₩36,000 | ₩36,429 | -7.49% | 344.8만 |
|---|
| 2026.05.12 | ₩40,990 | ₩41,191 | ₩39,528 | ₩39,877 | -2.72% | 274.6만 |
|---|
| 2026.05.11 | ₩41,607 | ₩41,741 | ₩40,252 | ₩40,494 | -2.68% | 267.3만 |
|---|
| 2026.05.08 | ₩42,009 | ₩42,304 | ₩40,829 | ₩41,687 | -0.77% | 176만 |
|---|
| 2026.05.07 | ₩41,553 | ₩42,680 | ₩41,553 | ₩42,036 | +1.16% | 181.4만 |
|---|
| 2026.05.06 | ₩41,862 | ₩42,170 | ₩41,084 | ₩41,540 | -0.77% | 231.7만 |
|---|
| 2026.05.05 | ₩42,277 | ₩42,693 | ₩41,432 | ₩41,929 | -0.82% | 302.5만 |
|---|
| 2026.05.04 | ₩42,345 | ₩43,713 | ₩42,224 | ₩42,546 | +0.48% | 246.7만 |
|---|
| 2026.05.01 | ₩43,136 | ₩44,115 | ₩42,291 | ₩42,573 | -1.31% | 251.4만 |
|---|
| 2026.04.30 | ₩41,835 | ₩43,002 | ₩41,164 | ₩42,760 | +2.21% | 459.2만 |
|---|
| 2026.04.29 | ₩44,276 | ₩44,276 | ₩40,333 | ₩41,835 | -5.51% | 380.9만 |
|---|
| 2026.04.28 | ₩41,513 | ₩42,143 | ₩40,842 | ₩41,097 | -1.00% | 268.5만 |
|---|
| 2026.04.27 | ₩40,909 | ₩41,419 | ₩40,561 | ₩40,748 | -0.39% | 186.5만 |
|---|
| 2026.04.24 | ₩40,923 | ₩41,245 | ₩40,333 | ₩40,775 | -0.36% | 190.1만 |
|---|
| 2026.04.23 | ₩41,848 | ₩42,076 | ₩39,823 | ₩40,990 | -2.05% | 242.4만 |
|---|
| 2026.04.22 | ₩42,827 | ₩43,163 | ₩42,076 | ₩42,385 | -1.03% | 130.5만 |
|---|
| 2026.04.21 | ₩42,653 | ₩43,552 | ₩42,532 | ₩42,747 | +0.22% | 142만 |
|---|
| 2026.04.20 | ₩42,519 | ₩43,002 | ₩42,197 | ₩42,653 | +0.32% | 165.2만 |
|---|
| 2026.04.17 | ₩42,599 | ₩42,988 | ₩42,371 | ₩42,734 | +0.31% | 131.4만 |
|---|
| 2026.04.16 | ₩42,237 | ₩42,626 | ₩42,170 | ₩42,224 | -0.03% | 173.5만 |
|---|
| 2026.04.15 | ₩41,271 | ₩42,291 | ₩40,668 | ₩41,929 | +1.59% | 234.9만 |
|---|
| 2026.04.14 | ₩40,507 | ₩41,808 | ₩40,413 | ₩41,204 | +1.72% | 276.4만 |
|---|
| 2026.04.13 | ₩39,380 | ₩40,440 | ₩39,219 | ₩40,346 | +2.45% | 315.2만 |
|---|
| 2026.04.10 | ₩39,796 | ₩39,944 | ₩38,656 | ₩39,260 | -1.35% | 343.2만 |
|---|
| 2026.04.09 | ₩40,601 | ₩40,641 | ₩39,407 | ₩39,930 | -1.65% | 253.3만 |
|---|
| 2026.04.08 | ₩42,036 | ₩42,210 | ₩40,856 | ₩40,976 | -2.52% | 222.2만 |
|---|
| 2026.04.07 | ₩41,258 | ₩41,915 | ₩41,070 | ₩41,258 | 0.00% | 188.4만 |
|---|
| 2026.04.06 | ₩41,245 | ₩41,674 | ₩40,802 | ₩41,406 | +0.39% | 164만 |
|---|
| 2026.04.02 | ₩40,601 | ₩42,036 | ₩40,091 | ₩41,500 | +2.21% | 143.9만 |
|---|
| 2026.04.01 | ₩40,869 | ₩41,164 | ₩39,877 | ₩40,856 | -0.03% | 179.8만 |
|---|
| 2026.03.31 | ₩41,258 | ₩41,915 | ₩40,695 | ₩40,842 | -1.01% | 224.5만 |
|---|
| 2026.03.30 | ₩40,426 | ₩41,003 | ₩40,185 | ₩40,990 | +1.39% | 164.4만 |
|---|
| 2026.03.27 | ₩40,373 | ₩40,547 | ₩39,286 | ₩40,024 | -0.86% | 181.8만 |
|---|
| 2026.03.26 | ₩40,614 | ₩41,540 | ₩40,494 | ₩40,735 | +0.30% | 292만 |
|---|
| 2026.03.25 | ₩41,258 | ₩41,781 | ₩39,716 | ₩40,614 | -1.56% | 179.8만 |
|---|
| 2026.03.24 | ₩41,003 | ₩41,097 | ₩40,078 | ₩40,641 | -0.88% | 156.1만 |
|---|
| 2026.03.23 | ₩41,888 | ₩42,130 | ₩41,084 | ₩41,419 | -1.12% | 159.5만 |
|---|
| 2026.03.20 | ₩41,137 | ₩41,982 | ₩40,950 | ₩41,473 | +0.82% | 370.1만 |
|---|
| 2026.03.19 | ₩40,909 | ₩42,063 | ₩40,628 | ₩41,245 | +0.82% | 167.1만 |
|---|
| 2026.03.18 | ₩40,762 | ₩41,741 | ₩40,762 | ₩41,030 | +0.66% | 202.7만 |
|---|
| 2026.03.17 | ₩41,486 | ₩42,251 | ₩41,164 | ₩41,352 | -0.32% | 248.1만 |
|---|
| 2026.03.16 | ₩39,769 | ₩40,547 | ₩39,286 | ₩40,078 | +0.78% | 160.3만 |
|---|
| 2026.03.13 | ₩40,400 | ₩41,124 | ₩39,286 | ₩39,756 | -1.59% | 223.8만 |
|---|
| 2026.03.12 | ₩40,668 | ₩41,567 | ₩39,783 | ₩39,850 | -2.01% | 323.9만 |
|---|
| 2026.03.11 | ₩41,540 | ₩42,063 | ₩40,520 | ₩40,990 | -1.32% | 260.5만 |
|---|
| 2026.03.10 | ₩43,297 | ₩43,458 | ₩40,869 | ₩41,218 | -4.80% | 249.3만 |
|---|
| 2026.03.09 | ₩43,579 | ₩43,579 | ₩42,130 | ₩43,230 | -0.80% | 202.9만 |
|---|
| 2026.03.06 | ₩43,243 | ₩43,833 | ₩42,680 | ₩43,605 | +0.84% | 143.2만 |
|---|
| 2026.03.05 | ₩42,345 | ₩44,236 | ₩42,345 | ₩43,659 | +3.10% | 177.4만 |
|---|
| 2026.03.04 | ₩42,559 | ₩43,753 | ₩42,318 | ₩43,230 | +1.58% | 174.4만 |
|---|
| 2026.03.03 | ₩41,553 | ₩42,868 | ₩41,151 | ₩42,827 | +3.07% | 243.5만 |
|---|
| 2026.03.02 | ₩40,762 | ₩41,956 | ₩40,628 | ₩41,862 | +2.70% | 232만 |
|---|
| 2026.02.27 | ₩40,896 | ₩41,969 | ₩40,681 | ₩41,915 | +2.49% | 268.8만 |
|---|
| 2026.02.26 | ₩39,166 | ₩41,687 | ₩39,166 | ₩41,567 | +6.13% | 318만 |
|---|
| 2026.02.25 | ₩38,669 | ₩38,844 | ₩36,134 | ₩38,455 | -0.55% | 403.6만 |
|---|
| 2026.02.24 | ₩38,160 | ₩39,286 | ₩37,395 | ₩38,562 | +1.05% | 273.1만 |
|---|
| 2026.02.23 | ₩40,574 | ₩40,574 | ₩38,133 | ₩38,240 | -5.75% | 275.4만 |
|---|
| 2026.02.20 | ₩41,111 | ₩41,137 | ₩40,024 | ₩40,333 | -1.89% | 235.9만 |
|---|
| 2026.02.19 | ₩40,896 | ₩41,580 | ₩40,440 | ₩40,789 | -0.26% | 218만 |
|---|
| 2026.02.18 | ₩40,668 | ₩41,553 | ₩40,091 | ₩41,446 | +1.91% | 205.1만 |
|---|
| 2026.02.17 | ₩40,292 | ₩40,856 | ₩40,118 | ₩40,520 | +0.57% | 245.3만 |
|---|
| 2026.02.13 | ₩39,729 | ₩40,695 | ₩39,353 | ₩40,292 | +1.42% | 301.1만 |
|---|
| 2026.02.12 | ₩40,574 | ₩41,057 | ₩38,388 | ₩39,823 | -1.85% | 375.8만 |
|---|
| 2026.02.11 | ₩41,996 | ₩42,210 | ₩40,306 | ₩40,574 | -3.39% | 352.1만 |
|---|
| 2026.02.10 | ₩41,446 | ₩42,894 | ₩40,641 | ₩41,996 | +1.33% | 263.3만 |
|---|
| 2026.02.09 | ₩42,184 | ₩42,251 | ₩40,198 | ₩41,714 | -1.11% | 393.3만 |
|---|
| 2026.02.06 | ₩42,318 | ₩43,015 | ₩41,915 | ₩42,519 | +0.48% | 287만 |
|---|
| 2026.02.05 | ₩43,994 | ₩45,054 | ₩41,701 | ₩41,848 | -4.88% | 487.1만 |
|---|
| 2026.02.04 | ₩43,418 | ₩44,719 | ₩41,593 | ₩43,538 | +0.28% | 432.5만 |
|---|
| 2026.02.03 | ₩52,310 | ₩52,310 | ₩43,042 | ₩43,377 | -17.08% | 400.3만 |
|---|
| 2026.02.02 | ₩52,592 | ₩53,638 | ₩52,203 | ₩53,343 | +1.43% | 106.7만 |
|---|
| 2026.01.30 | ₩51,854 | ₩52,793 | ₩51,291 | ₩52,512 | +1.27% | 197.1만 |
|---|
| 2026.01.29 | ₩53,155 | ₩53,665 | ₩51,331 | ₩51,774 | -2.60% | 177.9만 |
|---|
| 2026.01.28 | ₩54,215 | ₩54,751 | ₩53,142 | ₩53,357 | -1.58% | 156.5만 |
|---|
| 2026.01.27 | ₩57,045 | ₩57,058 | ₩54,108 | ₩54,309 | -4.80% | 167.4만 |
|---|
| 2026.01.26 | ₩57,206 | ₩57,930 | ₩56,361 | ₩57,233 | +0.05% | 105.3만 |
|---|
| 2026.01.23 | ₩56,951 | ₩57,421 | ₩56,602 | ₩57,193 | +0.42% | 93.8만 |
|---|
| 2026.01.22 | ₩56,938 | ₩57,729 | ₩56,871 | ₩57,313 | +0.66% | 71만 |
|---|
| 2026.01.21 | ₩55,959 | ₩56,991 | ₩55,878 | ₩56,763 | +1.44% | 110.3만 |
|---|
| 2026.01.20 | ₩56,817 | ₩57,421 | ₩55,623 | ₩55,851 | -1.70% | 115.8만 |
|---|
| 2026.01.16 | ₩56,965 | ₩57,501 | ₩56,388 | ₩57,367 | +0.71% | 118.3만 |
|---|
| 2026.01.15 | ₩57,139 | ₩57,877 | ₩56,830 | ₩57,179 | +0.07% | 117.6만 |
|---|
| 2026.01.14 | ₩55,905 | ₩57,152 | ₩55,905 | ₩56,978 | +1.92% | 114.1만 |
|---|
| 2026.01.13 | ₩56,549 | ₩56,643 | ₩55,744 | ₩55,905 | -1.14% | 102만 |
|---|
| 2026.01.12 | ₩56,965 | ₩57,032 | ₩56,522 | ₩56,643 | -0.57% | 97.5만 |
|---|
| 2026.01.09 | ₩57,112 | ₩57,863 | ₩57,045 | ₩57,246 | +0.23% | 92.3만 |
|---|
| 2026.01.08 | ₩57,313 | ₩57,903 | ₩57,166 | ₩57,260 | -0.09% | 85.9만 |
|---|
| 2026.01.07 | ₩57,340 | ₩57,675 | ₩56,737 | ₩57,313 | -0.05% | 82.2만 |
|---|
| 2026.01.06 | ₩56,079 | ₩57,206 | ₩55,972 | ₩56,830 | +1.34% | 102.8만 |
|---|
| 2026.01.05 | ₩55,127 | ₩56,670 | ₩54,604 | ₩56,348 | +2.21% | 129.3만 |
|---|
| 2026.01.02 | ₩56,804 | ₩57,032 | ₩55,194 | ₩55,275 | -2.69% | 142.8만 |
|---|
| 2025.12.31 | ₩57,152 | ₩57,515 | ₩56,924 | ₩56,924 | -0.40% | 99.2만 |
|---|
| 2025.12.30 | ₩57,836 | ₩57,957 | ₩57,286 | ₩57,340 | -0.86% | 102만 |
|---|
| 2025.12.29 | ₩58,078 | ₩58,574 | ₩57,729 | ₩58,038 | -0.07% | 95.7만 |
|---|
| 2025.12.26 | ₩58,172 | ₩58,292 | ₩57,716 | ₩58,078 | -0.16% | 46.5만 |
|---|
| 2025.12.24 | ₩58,105 | ₩58,467 | ₩57,944 | ₩58,078 | -0.05% | 39.5만 |
|---|
| 2025.12.23 | ₩58,024 | ₩58,453 | ₩57,850 | ₩58,105 | +0.14% | 101.1만 |
|---|
| 2025.12.22 | ₩58,252 | ₩58,856 | ₩58,051 | ₩58,185 | -0.12% | 153.5만 |
|---|
| 2025.12.19 | ₩57,045 | ₩57,984 | ₩57,045 | ₩57,810 | +1.34% | 252.8만 |
|---|
| 2025.12.18 | ₩56,857 | ₩57,743 | ₩56,723 | ₩57,555 | +1.23% | 149.1만 |
|---|
| 2025.12.17 | ₩56,079 | ₩57,005 | ₩55,945 | ₩56,911 | +1.48% | 130.8만 |
|---|
| 2025.12.16 | ₩56,334 | ₩56,549 | ₩55,650 | ₩56,039 | -0.52% | 142.8만 |
|---|
| 2025.12.15 | ₩55,851 | ₩56,146 | ₩54,993 | ₩55,690 | -0.29% | 117.4만 |
|---|
| 2025.12.12 | ₩56,079 | ₩56,374 | ₩55,529 | ₩55,851 | -0.41% | 97.2만 |
|---|
| 2025.12.11 | ₩54,684 | ₩55,731 | ₩54,523 | ₩55,690 | +1.84% | 121.6만 |
|---|
| 2025.12.10 | ₩53,745 | ₩54,698 | ₩53,652 | ₩54,684 | +1.75% | 119.5만 |
|---|
| 2025.12.09 | ₩53,759 | ₩54,376 | ₩53,625 | ₩53,732 | -0.05% | 87.7만 |
|---|
| 2025.12.08 | ₩54,456 | ₩54,658 | ₩53,437 | ₩53,732 | -1.33% | 105만 |
|---|
| 2025.12.05 | ₩54,443 | ₩55,355 | ₩54,376 | ₩54,617 | +0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩54,255 | ₩55,127 | ₩54,255 | ₩54,886 | +1.16% | 92.7만 |
|---|
| 2025.12.03 | ₩53,343 | ₩54,108 | ₩52,994 | ₩53,906 | +1.06% | 129.4만 |
|---|
| 2025.12.02 | ₩53,638 | ₩54,054 | ₩53,330 | ₩53,343 | -0.55% | 88.3만 |
|---|
| 2025.12.01 | ₩53,155 | ₩54,282 | ₩52,646 | ₩53,719 | +1.06% | 135.3만 |
|---|
| 2025.11.28 | ₩53,598 | ₩53,759 | ₩53,236 | ₩53,289 | -0.58% | 47.5만 |
|---|
| 2025.11.26 | ₩53,424 | ₩53,678 | ₩53,102 | ₩53,410 | -0.03% | 87.2만 |
|---|
| 2025.11.25 | ₩52,444 | ₩53,558 | ₩52,444 | ₩53,303 | +1.64% | 107만 |
|---|
| 2025.11.24 | ₩52,740 | ₩52,887 | ₩52,082 | ₩52,096 | -1.22% | 121.2만 |
|---|
| 2025.11.21 | ₩52,364 | ₩53,491 | ₩52,203 | ₩52,833 | +0.90% | 138.2만 |
|---|
| 2025.11.20 | ₩52,364 | ₩52,847 | ₩51,573 | ₩51,921 | -0.85% | 139.7만 |
|---|
| 2025.11.19 | ₩51,921 | ₩52,324 | ₩51,734 | ₩52,163 | +0.46% | 150.4만 |
|---|
| 2025.11.18 | ₩52,082 | ₩52,686 | ₩51,573 | ₩52,002 | -0.15% | 108.2만 |
|---|
| 2025.11.17 | ₩53,249 | ₩53,289 | ₩51,895 | ₩52,002 | -2.34% | 123.7만 |
|---|
| 2025.11.14 | ₩53,048 | ₩54,027 | ₩52,458 | ₩53,263 | +0.40% | 91.2만 |
|---|
| 2025.11.13 | ₩52,632 | ₩53,611 | ₩52,632 | ₩53,477 | +1.61% | 152.1만 |
|---|
| 2025.11.12 | ₩53,289 | ₩53,719 | ₩52,981 | ₩52,994 | -0.55% | 113.6만 |
|---|
| 2025.11.11 | ₩53,155 | ₩53,464 | ₩52,619 | ₩53,075 | -0.15% | 94.7만 |
|---|
| 2025.11.10 | ₩52,914 | ₩53,544 | ₩52,471 | ₩53,155 | +0.46% | 80.2만 |
|---|
| 2025.11.07 | ₩52,055 | ₩53,531 | ₩51,935 | ₩53,035 | +1.88% | 155.8만 |
|---|
| 2025.11.06 | ₩52,619 | ₩52,900 | ₩50,889 | ₩51,975 | -1.22% | 170.2만 |
|---|
| 2025.11.05 | ₩53,115 | ₩53,611 | ₩52,351 | ₩52,941 | -0.33% | 125.8만 |
|---|
| 2025.11.04 | ₩53,638 | ₩53,638 | ₩52,283 | ₩53,048 | -1.10% | 102만 |
|---|
| 2025.11.03 | ₩52,444 | ₩52,833 | ₩51,827 | ₩52,525 | +0.15% | 160.3만 |
|---|
| 2025.10.31 | ₩54,389 | ₩54,617 | ₩51,237 | ₩52,444 | -3.58% | 337.4만 |
|---|
| 2025.10.30 | ₩52,096 | ₩54,631 | ₩51,948 | ₩53,947 | +3.55% | 270만 |
|---|
| 2025.10.29 | ₩52,833 | ₩53,598 | ₩50,030 | ₩51,693 | -2.16% | 481.4만 |
|---|
| 2025.10.28 | ₩55,650 | ₩55,824 | ₩55,087 | ₩55,623 | -0.05% | 107.5만 |
|---|
| 2025.10.27 | ₩55,476 | ₩55,932 | ₩55,140 | ₩55,623 | +0.27% | 144.5만 |
|---|
| 2025.10.24 | ₩55,677 | ₩55,892 | ₩55,234 | ₩55,275 | -0.72% | 87.4만 |
|---|
| 2025.10.23 | ₩55,355 | ₩55,731 | ₩54,926 | ₩55,422 | +0.12% | 84.3만 |
|---|
| 2025.10.22 | ₩55,556 | ₩56,321 | ₩55,288 | ₩55,368 | -0.34% | 139.9만 |
|---|
| 2025.10.21 | ₩54,617 | ₩55,892 | ₩54,510 | ₩55,556 | +1.72% | 110만 |
|---|
| 2025.10.20 | ₩54,644 | ₩54,778 | ₩54,027 | ₩54,604 | -0.07% | 63.1만 |
|---|
| 2025.10.17 | ₩53,303 | ₩54,416 | ₩53,249 | ₩54,108 | +1.51% | 90.5만 |
|---|
| 2025.10.16 | ₩54,322 | ₩54,430 | ₩53,115 | ₩53,209 | -2.05% | 140만 |
|---|
| 2025.10.15 | ₩55,140 | ₩55,234 | ₩54,134 | ₩54,242 | -1.63% | 92만 |
|---|
| 2025.10.14 | ₩54,255 | ₩55,275 | ₩54,108 | ₩55,006 | +1.38% | 183.1만 |
|---|
| 2025.10.13 | ₩55,355 | ₩55,623 | ₩54,725 | ₩54,738 | -1.11% | 126.9만 |
|---|
| 2025.10.10 | ₩56,576 | ₩56,790 | ₩55,181 | ₩55,328 | -2.20% | 84.8만 |
|---|