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 | ₩49,420 | ₩49,916 | ₩49,112 | ₩49,299 | -0.24% | 151.6만 |
| 2026.10.08 | ₩47,584 | ₩49,567 | ₩47,182 | ₩49,407 | +3.83% | 250.6만 |
| 2026.10.07 | ₩47,477 | ₩47,919 | ₩47,397 | ₩47,584 | +0.23% | 147만 |
| 2026.10.06 | ₩48,107 | ₩48,388 | ₩47,222 | ₩47,450 | -1.36% | 181.9만 |
| 2026.10.05 | ₩48,107 | ₩48,482 | ₩47,624 | ₩48,107 | 0.00% | 284.5만 |
| 2026.10.02 | ₩48,777 | ₩50,103 | ₩47,718 | ₩47,906 | -1.79% | 299.7만 |
| 2026.10.01 | ₩47,410 | ₩49,608 | ₩47,410 | ₩48,884 | +3.11% | 302.3만 |
| 2026.09.30 | ₩46,284 | ₩46,499 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,070 |
| -0.46% |
| 183.3만 |
| 2026.09.29 | ₩45,989 | ₩46,686 | ₩45,628 | ₩46,338 | +0.76% | 198.3만 |
|---|
| 2026.09.28 | ₩46,324 | ₩46,458 | ₩45,788 | ₩46,365 | +0.09% | 236.7만 |
|---|
| 2026.09.25 | ₩46,807 | ₩47,343 | ₩46,244 | ₩46,566 | -0.52% | 135.6만 |
|---|
| 2026.09.24 | ₩46,981 | ₩47,718 | ₩46,405 | ₩47,115 | +0.29% | 306.1만 |
|---|
| 2026.09.23 | ₩47,276 | ₩47,678 | ₩46,659 | ₩46,673 | -1.28% | 179.3만 |
|---|
| 2026.09.22 | ₩48,174 | ₩48,214 | ₩46,633 | ₩46,928 | -2.59% | 199.5만 |
|---|
| 2026.09.21 | ₩47,048 | ₩47,906 | ₩46,901 | ₩47,249 | +0.43% | 163.3만 |
|---|
| 2026.09.18 | ₩47,209 | ₩47,705 | ₩46,525 | ₩47,102 | -0.23% | 271.3만 |
|---|
| 2026.09.17 | ₩47,892 | ₩48,134 | ₩47,490 | ₩47,544 | -0.73% | 152.8만 |
|---|
| 2026.09.16 | ₩48,160 | ₩48,361 | ₩47,665 | ₩48,040 | -0.25% | 178.2만 |
|---|
| 2026.09.15 | ₩48,348 | ₩49,353 | ₩48,281 | ₩48,629 | +0.58% | 125만 |
|---|
| 2026.09.14 | ₩48,294 | ₩49,273 | ₩48,147 | ₩48,844 | +1.14% | 147.3만 |
|---|
| 2026.09.11 | ₩46,391 | ₩47,343 | ₩46,003 | ₩47,249 | +1.85% | 196.5만 |
|---|
| 2026.09.10 | ₩46,834 | ₩47,222 | ₩46,324 | ₩46,391 | -0.94% | 171.6만 |
|---|
| 2026.09.09 | ₩47,544 | ₩47,705 | ₩46,673 | ₩46,834 | -1.49% | 150.5만 |
|---|
| 2026.09.08 | ₩48,495 | ₩48,817 | ₩46,820 | ₩47,598 | -1.85% | 191.1만 |
|---|
| 2026.09.04 | ₩49,273 | ₩49,567 | ₩48,294 | ₩49,085 | -0.38% | 286.6만 |
|---|
| 2026.09.03 | ₩49,983 | ₩50,881 | ₩49,179 | ₩50,010 | +0.05% | 189.6만 |
|---|
| 2026.09.02 | ₩49,514 | ₩50,425 | ₩49,232 | ₩49,460 | -0.11% | 139.4만 |
|---|
| 2026.09.01 | ₩51,149 | ₩51,738 | ₩50,063 | ₩50,144 | -1.96% | 187.2만 |
|---|
| 2026.08.31 | ₩51,055 | ₩51,765 | ₩51,015 | ₩51,028 | -0.05% | 241.7만 |
|---|
| 2026.08.28 | ₩51,162 | ₩52,073 | ₩51,162 | ₩51,457 | +0.58% | 278.7만 |
|---|
| 2026.08.27 | ₩50,412 | ₩51,269 | ₩50,224 | ₩51,162 | +1.49% | 190.6만 |
|---|
| 2026.08.26 | ₩50,170 | ₩50,492 | ₩49,782 | ₩50,251 | +0.16% | 172.5만 |
|---|
| 2026.08.25 | ₩50,010 | ₩50,572 | ₩49,648 | ₩50,184 | +0.35% | 155.8만 |
|---|
| 2026.08.24 | ₩50,412 | ₩51,363 | ₩50,251 | ₩50,465 | +0.11% | 190.1만 |
|---|
| 2026.08.21 | ₩49,621 | ₩50,988 | ₩49,567 | ₩50,291 | +1.35% | 196.3만 |
|---|
| 2026.08.20 | ₩49,393 | ₩50,773 | ₩49,353 | ₩49,648 | +0.52% | 191.3만 |
|---|
| 2026.08.19 | ₩47,839 | ₩50,130 | ₩47,705 | ₩49,608 | +3.70% | 327.5만 |
|---|
| 2026.08.18 | ₩46,592 | ₩48,107 | ₩46,525 | ₩47,531 | +2.01% | 207.1만 |
|---|
| 2026.08.17 | ₩46,257 | ₩46,726 | ₩46,056 | ₩46,311 | +0.12% | 242.8만 |
|---|
| 2026.08.14 | ₩47,758 | ₩47,892 | ₩46,257 | ₩46,659 | -2.30% | 128.8만 |
|---|
| 2026.08.13 | ₩46,137 | ₩47,437 | ₩45,815 | ₩47,397 | +2.73% | 168만 |
|---|
| 2026.08.12 | ₩45,775 | ₩46,539 | ₩45,628 | ₩46,003 | +0.50% | 134.1만 |
|---|
| 2026.08.11 | ₩46,753 | ₩47,437 | ₩46,552 | ₩46,767 | +0.03% | 137.8만 |
|---|
| 2026.08.10 | ₩46,499 | ₩47,383 | ₩46,123 | ₩46,995 | +1.07% | 190.3만 |
|---|
| 2026.08.07 | ₩46,673 | ₩47,249 | ₩46,217 | ₩46,753 | +0.17% | 254.7만 |
|---|
| 2026.08.06 | ₩45,132 | ₩46,512 | ₩44,663 | ₩46,445 | +2.91% | 270.2만 |
|---|
| 2026.08.05 | ₩46,820 | ₩46,968 | ₩44,944 | ₩45,132 | -3.61% | 221.9만 |
|---|
| 2026.08.04 | ₩44,944 | ₩46,338 | ₩44,690 | ₩46,083 | +2.53% | 270.1만 |
|---|
| 2026.08.03 | ₩46,887 | ₩47,222 | ₩45,520 | ₩45,882 | -2.14% | 320.3만 |
|---|
| 2026.07.31 | ₩45,185 | ₩46,298 | ₩44,489 | ₩45,467 | +0.62% | 368.8만 |
|---|
| 2026.07.30 | ₩48,254 | ₩48,482 | ₩45,293 | ₩46,043 | -4.58% | 480.2만 |
|---|
| 2026.07.29 | ₩41,876 | ₩48,509 | ₩41,608 | ₩48,227 | +15.17% | 766만 |
|---|
| 2026.07.28 | ₩39,142 | ₩40,991 | ₩39,142 | ₩40,911 | +4.52% | 316.8만 |
|---|
| 2026.07.27 | ₩37,373 | ₩38,874 | ₩37,360 | ₩38,271 | +2.40% | 170.7만 |
|---|
| 2026.07.24 | ₩36,181 | ₩37,199 | ₩36,181 | ₩37,078 | +2.48% | 142만 |
|---|
| 2026.07.23 | ₩35,926 | ₩36,087 | ₩35,149 | ₩36,020 | +0.26% | 240.1만 |
|---|
| 2026.07.22 | ₩36,918 | ₩37,105 | ₩35,779 | ₩35,953 | -2.61% | 147.7만 |
|---|
| 2026.07.21 | ₩37,239 | ₩37,681 | ₩36,489 | ₩36,650 | -1.58% | 173.1만 |
|---|
| 2026.07.20 | ₩37,440 | ₩38,043 | ₩36,797 | ₩37,775 | +0.89% | 174.7만 |
|---|
| 2026.07.17 | ₩38,378 | ₩38,874 | ₩37,293 | ₩37,735 | -1.68% | 259.3만 |
|---|
| 2026.07.16 | ₩37,722 | ₩38,954 | ₩37,413 | ₩38,445 | +1.92% | 235.9만 |
|---|
| 2026.07.15 | ₩36,944 | ₩37,869 | ₩36,810 | ₩36,958 | +0.04% | 227.1만 |
|---|
| 2026.07.14 | ₩36,489 | ₩37,521 | ₩36,462 | ₩36,609 | +0.33% | 212만 |
|---|
| 2026.07.13 | ₩37,373 | ₩38,191 | ₩36,824 | ₩38,177 | +2.15% | 211.5만 |
|---|
| 2026.07.10 | ₩37,574 | ₩37,789 | ₩36,462 | ₩36,583 | -2.64% | 143.8만 |
|---|
| 2026.07.09 | ₩35,872 | ₩37,011 | ₩35,377 | ₩36,985 | +3.10% | 174.3만 |
|---|
| 2026.07.08 | ₩36,971 | ₩37,360 | ₩36,676 | ₩36,690 | -0.76% | 243.6만 |
|---|
| 2026.07.07 | ₩37,413 | ₩38,150 | ₩37,279 | ₩37,306 | -0.29% | 243.4만 |
|---|
| 2026.07.06 | ₩36,382 | ₩36,703 | ₩35,511 | ₩36,355 | -0.07% | 279.2만 |
|---|
| 2026.07.02 | ₩36,181 | ₩37,011 | ₩36,100 | ₩36,207 | +0.07% | 263.3만 |
|---|
| 2026.07.01 | ₩35,283 | ₩36,489 | ₩35,109 | ₩35,899 | +1.75% | 302.5만 |
|---|
| 2026.06.30 | ₩34,010 | ₩34,720 | ₩33,299 | ₩34,653 | +1.89% | 379.7만 |
|---|
| 2026.06.29 | ₩35,618 | ₩36,073 | ₩33,889 | ₩34,264 | -3.80% | 381.3만 |
|---|
| 2026.06.26 | ₩33,836 | ₩35,015 | ₩33,795 | ₩34,841 | +2.97% | 1118.1만 |
|---|
| 2026.06.25 | ₩35,042 | ₩35,149 | ₩33,702 | ₩33,795 | -3.56% | 232.4만 |
|---|
| 2026.06.24 | ₩35,095 | ₩35,765 | ₩34,747 | ₩35,296 | +0.57% | 298.6만 |
|---|
| 2026.06.23 | ₩34,774 | ₩35,243 | ₩34,385 | ₩35,055 | +0.81% | 274.3만 |
|---|
| 2026.06.22 | ₩34,599 | ₩34,854 | ₩33,742 | ₩34,318 | -0.81% | 228.8만 |
|---|
| 2026.06.18 | ₩36,529 | ₩36,529 | ₩34,372 | ₩34,747 | -4.88% | 619.4만 |
|---|
| 2026.06.17 | ₩37,923 | ₩39,115 | ₩37,172 | ₩37,333 | -1.55% | 191.9만 |
|---|
| 2026.06.16 | ₩38,217 | ₩38,820 | ₩38,016 | ₩38,579 | +0.95% | 132.7만 |
|---|
| 2026.06.15 | ₩38,445 | ₩39,075 | ₩37,762 | ₩38,070 | -0.98% | 185.4만 |
|---|
| 2026.06.12 | ₩38,593 | ₩38,928 | ₩37,601 | ₩38,646 | +0.14% | 124.4만 |
|---|
| 2026.06.11 | ₩38,686 | ₩38,968 | ₩37,802 | ₩38,311 | -0.97% | 215.2만 |
|---|
| 2026.06.10 | ₩40,000 | ₩40,000 | ₩38,727 | ₩38,887 | -2.78% | 157.8만 |
|---|
| 2026.06.09 | ₩39,397 | ₩40,710 | ₩39,129 | ₩39,812 | +1.05% | 214만 |
|---|
| 2026.06.08 | ₩39,263 | ₩39,839 | ₩39,008 | ₩39,490 | +0.58% | 244.8만 |
|---|
| 2026.06.05 | ₩39,959 | ₩40,241 | ₩39,209 | ₩39,758 | -0.50% | 306.5만 |
|---|
| 2026.06.04 | ₩40,495 | ₩40,857 | ₩38,928 | ₩39,370 | -2.78% | 252.5만 |
|---|
| 2026.06.03 | ₩39,504 | ₩39,624 | ₩38,539 | ₩39,464 | -0.10% | 223.7만 |
|---|
| 2026.06.02 | ₩40,107 | ₩40,201 | ₩39,021 | ₩39,772 | -0.84% | 188.9만 |
|---|
| 2026.06.01 | ₩38,807 | ₩41,045 | ₩38,646 | ₩40,991 | +5.63% | 327.8만 |
|---|
| 2026.05.29 | ₩38,191 | ₩39,397 | ₩37,976 | ₩38,901 | +1.86% | 351.1만 |
|---|
| 2026.05.28 | ₩38,512 | ₩39,249 | ₩38,150 | ₩39,008 | +1.29% | 208.1만 |
|---|
| 2026.05.27 | ₩38,780 | ₩39,115 | ₩38,351 | ₩38,512 | -0.69% | 166.6만 |
|---|
| 2026.05.26 | ₩38,968 | ₩39,008 | ₩38,405 | ₩38,794 | -0.45% | 143.7만 |
|---|
| 2026.05.22 | ₩39,263 | ₩39,866 | ₩38,914 | ₩39,544 | +0.72% | 163.1만 |
|---|
| 2026.05.21 | ₩38,995 | ₩39,222 | ₩38,258 | ₩39,169 | +0.45% | 188만 |
|---|
| 2026.05.20 | ₩38,740 | ₩39,464 | ₩37,842 | ₩39,437 | +1.80% | 242.7만 |
|---|
| 2026.05.19 | ₩39,477 | ₩40,763 | ₩38,633 | ₩38,820 | -1.66% | 384.7만 |
|---|
| 2026.05.18 | ₩36,985 | ₩38,941 | ₩36,971 | ₩38,861 | +5.07% | 299.6만 |
|---|
| 2026.05.15 | ₩36,757 | ₩37,119 | ₩36,502 | ₩36,824 | +0.18% | 296.1만 |
|---|
| 2026.05.14 | ₩36,730 | ₩37,078 | ₩35,939 | ₩36,114 | -1.68% | 361.4만 |
|---|
| 2026.05.13 | ₩39,343 | ₩39,504 | ₩35,966 | ₩36,395 | -7.49% | 344.8만 |
|---|
| 2026.05.12 | ₩40,951 | ₩41,152 | ₩39,490 | ₩39,839 | -2.72% | 274.6만 |
|---|
| 2026.05.11 | ₩41,567 | ₩41,701 | ₩40,214 | ₩40,455 | -2.68% | 267.3만 |
|---|
| 2026.05.08 | ₩41,969 | ₩42,264 | ₩40,790 | ₩41,648 | -0.77% | 176만 |
|---|
| 2026.05.07 | ₩41,514 | ₩42,639 | ₩41,514 | ₩41,996 | +1.16% | 181.4만 |
|---|
| 2026.05.06 | ₩41,822 | ₩42,130 | ₩41,045 | ₩41,500 | -0.77% | 231.7만 |
|---|
| 2026.05.05 | ₩42,237 | ₩42,653 | ₩41,393 | ₩41,889 | -0.82% | 302.5만 |
|---|
| 2026.05.04 | ₩42,304 | ₩43,671 | ₩42,184 | ₩42,505 | +0.48% | 246.7만 |
|---|
| 2026.05.01 | ₩43,095 | ₩44,073 | ₩42,251 | ₩42,532 | -1.31% | 251.4만 |
|---|
| 2026.04.30 | ₩41,795 | ₩42,961 | ₩41,125 | ₩42,720 | +2.21% | 459.2만 |
|---|
| 2026.04.29 | ₩44,234 | ₩44,234 | ₩40,294 | ₩41,795 | -5.51% | 380.9만 |
|---|
| 2026.04.28 | ₩41,474 | ₩42,103 | ₩40,804 | ₩41,058 | -1.00% | 268.5만 |
|---|
| 2026.04.27 | ₩40,871 | ₩41,380 | ₩40,522 | ₩40,710 | -0.39% | 186.5만 |
|---|
| 2026.04.24 | ₩40,884 | ₩41,206 | ₩40,294 | ₩40,737 | -0.36% | 190.1만 |
|---|
| 2026.04.23 | ₩41,809 | ₩42,036 | ₩39,785 | ₩40,951 | -2.05% | 242.4만 |
|---|
| 2026.04.22 | ₩42,787 | ₩43,122 | ₩42,036 | ₩42,345 | -1.03% | 130.5만 |
|---|
| 2026.04.21 | ₩42,613 | ₩43,510 | ₩42,492 | ₩42,706 | +0.22% | 142만 |
|---|
| 2026.04.20 | ₩42,479 | ₩42,961 | ₩42,157 | ₩42,613 | +0.32% | 165.2만 |
|---|
| 2026.04.17 | ₩42,559 | ₩42,948 | ₩42,331 | ₩42,693 | +0.31% | 131.4만 |
|---|
| 2026.04.16 | ₩42,197 | ₩42,586 | ₩42,130 | ₩42,184 | -0.03% | 173.5만 |
|---|
| 2026.04.15 | ₩41,232 | ₩42,251 | ₩40,629 | ₩41,889 | +1.59% | 234.9만 |
|---|
| 2026.04.14 | ₩40,469 | ₩41,768 | ₩40,375 | ₩41,165 | +1.72% | 276.4만 |
|---|
| 2026.04.13 | ₩39,343 | ₩40,402 | ₩39,182 | ₩40,308 | +2.45% | 315.2만 |
|---|
| 2026.04.10 | ₩39,758 | ₩39,906 | ₩38,619 | ₩39,222 | -1.35% | 343.2만 |
|---|
| 2026.04.09 | ₩40,562 | ₩40,603 | ₩39,370 | ₩39,892 | -1.65% | 253.3만 |
|---|
| 2026.04.08 | ₩41,996 | ₩42,170 | ₩40,817 | ₩40,938 | -2.52% | 222.2만 |
|---|
| 2026.04.07 | ₩41,219 | ₩41,876 | ₩41,031 | ₩41,219 | 0.00% | 188.4만 |
|---|
| 2026.04.06 | ₩41,206 | ₩41,634 | ₩40,763 | ₩41,366 | +0.39% | 164만 |
|---|
| 2026.04.02 | ₩40,562 | ₩41,996 | ₩40,053 | ₩41,460 | +2.21% | 143.9만 |
|---|
| 2026.04.01 | ₩40,830 | ₩41,125 | ₩39,839 | ₩40,817 | -0.03% | 179.8만 |
|---|
| 2026.03.31 | ₩41,219 | ₩41,876 | ₩40,656 | ₩40,804 | -1.01% | 224.5만 |
|---|
| 2026.03.30 | ₩40,388 | ₩40,964 | ₩40,147 | ₩40,951 | +1.39% | 164.4만 |
|---|
| 2026.03.27 | ₩40,335 | ₩40,509 | ₩39,249 | ₩39,986 | -0.86% | 181.8만 |
|---|
| 2026.03.26 | ₩40,576 | ₩41,500 | ₩40,455 | ₩40,696 | +0.30% | 292만 |
|---|
| 2026.03.25 | ₩41,219 | ₩41,742 | ₩39,678 | ₩40,576 | -1.56% | 179.8만 |
|---|
| 2026.03.24 | ₩40,964 | ₩41,058 | ₩40,040 | ₩40,603 | -0.88% | 156.1만 |
|---|
| 2026.03.23 | ₩41,849 | ₩42,090 | ₩41,045 | ₩41,380 | -1.12% | 159.5만 |
|---|
| 2026.03.20 | ₩41,098 | ₩41,943 | ₩40,911 | ₩41,433 | +0.82% | 370.1만 |
|---|
| 2026.03.19 | ₩40,871 | ₩42,023 | ₩40,589 | ₩41,206 | +0.82% | 167.1만 |
|---|
| 2026.03.18 | ₩40,723 | ₩41,701 | ₩40,723 | ₩40,991 | +0.66% | 202.7만 |
|---|
| 2026.03.17 | ₩41,447 | ₩42,211 | ₩41,125 | ₩41,313 | -0.32% | 248.1만 |
|---|
| 2026.03.16 | ₩39,732 | ₩40,509 | ₩39,249 | ₩40,040 | +0.78% | 160.3만 |
|---|
| 2026.03.13 | ₩40,361 | ₩41,085 | ₩39,249 | ₩39,718 | -1.59% | 223.8만 |
|---|
| 2026.03.12 | ₩40,629 | ₩41,527 | ₩39,745 | ₩39,812 | -2.01% | 323.9만 |
|---|
| 2026.03.11 | ₩41,500 | ₩42,023 | ₩40,482 | ₩40,951 | -1.32% | 260.5만 |
|---|
| 2026.03.10 | ₩43,256 | ₩43,417 | ₩40,830 | ₩41,179 | -4.80% | 249.3만 |
|---|
| 2026.03.09 | ₩43,537 | ₩43,537 | ₩42,090 | ₩43,189 | -0.80% | 202.9만 |
|---|
| 2026.03.06 | ₩43,202 | ₩43,792 | ₩42,639 | ₩43,564 | +0.84% | 143.2만 |
|---|
| 2026.03.05 | ₩42,304 | ₩44,194 | ₩42,304 | ₩43,618 | +3.10% | 177.4만 |
|---|
| 2026.03.04 | ₩42,519 | ₩43,711 | ₩42,278 | ₩43,189 | +1.58% | 174.4만 |
|---|
| 2026.03.03 | ₩41,514 | ₩42,827 | ₩41,112 | ₩42,787 | +3.07% | 243.5만 |
|---|
| 2026.03.02 | ₩40,723 | ₩41,916 | ₩40,589 | ₩41,822 | +2.70% | 232만 |
|---|
| 2026.02.27 | ₩40,857 | ₩41,929 | ₩40,643 | ₩41,876 | +2.49% | 268.8만 |
|---|
| 2026.02.26 | ₩39,129 | ₩41,648 | ₩39,129 | ₩41,527 | +6.13% | 318만 |
|---|
| 2026.02.25 | ₩38,633 | ₩38,807 | ₩36,100 | ₩38,418 | -0.55% | 403.6만 |
|---|
| 2026.02.24 | ₩38,124 | ₩39,249 | ₩37,360 | ₩38,526 | +1.05% | 273.1만 |
|---|
| 2026.02.23 | ₩40,536 | ₩40,536 | ₩38,097 | ₩38,204 | -5.75% | 275.4만 |
|---|
| 2026.02.20 | ₩41,072 | ₩41,098 | ₩39,986 | ₩40,294 | -1.89% | 235.9만 |
|---|
| 2026.02.19 | ₩40,857 | ₩41,541 | ₩40,402 | ₩40,750 | -0.26% | 218만 |
|---|
| 2026.02.18 | ₩40,629 | ₩41,514 | ₩40,053 | ₩41,407 | +1.91% | 205.1만 |
|---|
| 2026.02.17 | ₩40,254 | ₩40,817 | ₩40,080 | ₩40,482 | +0.57% | 245.3만 |
|---|
| 2026.02.13 | ₩39,691 | ₩40,656 | ₩39,316 | ₩40,254 | +1.42% | 301.1만 |
|---|
| 2026.02.12 | ₩40,536 | ₩41,018 | ₩38,351 | ₩39,785 | -1.85% | 375.8만 |
|---|
| 2026.02.11 | ₩41,956 | ₩42,170 | ₩40,268 | ₩40,536 | -3.39% | 352.1만 |
|---|
| 2026.02.10 | ₩41,407 | ₩42,854 | ₩40,603 | ₩41,956 | +1.33% | 263.3만 |
|---|
| 2026.02.09 | ₩42,144 | ₩42,211 | ₩40,160 | ₩41,675 | -1.11% | 393.3만 |
|---|
| 2026.02.06 | ₩42,278 | ₩42,974 | ₩41,876 | ₩42,479 | +0.48% | 287만 |
|---|
| 2026.02.05 | ₩43,953 | ₩45,011 | ₩41,661 | ₩41,809 | -4.88% | 487.1만 |
|---|
| 2026.02.04 | ₩43,376 | ₩44,676 | ₩41,554 | ₩43,497 | +0.28% | 432.5만 |
|---|
| 2026.02.03 | ₩52,261 | ₩52,261 | ₩43,001 | ₩43,336 | -17.08% | 400.3만 |
|---|
| 2026.02.02 | ₩52,542 | ₩53,587 | ₩52,154 | ₩53,293 | +1.43% | 106.7만 |
|---|
| 2026.01.30 | ₩51,805 | ₩52,743 | ₩51,242 | ₩52,462 | +1.27% | 197.1만 |
|---|
| 2026.01.29 | ₩53,105 | ₩53,614 | ₩51,283 | ₩51,725 | -2.60% | 177.9만 |
|---|
| 2026.01.28 | ₩54,164 | ₩54,700 | ₩53,092 | ₩53,306 | -1.58% | 156.5만 |
|---|
| 2026.01.27 | ₩56,991 | ₩57,004 | ₩54,056 | ₩54,257 | -4.80% | 167.4만 |
|---|
| 2026.01.26 | ₩57,152 | ₩57,875 | ₩56,308 | ₩57,179 | +0.05% | 105.3만 |
|---|
| 2026.01.23 | ₩56,897 | ₩57,366 | ₩56,549 | ₩57,138 | +0.42% | 93.8만 |
|---|
| 2026.01.22 | ₩56,884 | ₩57,674 | ₩56,817 | ₩57,259 | +0.66% | 71만 |
|---|
| 2026.01.21 | ₩55,906 | ₩56,937 | ₩55,825 | ₩56,710 | +1.44% | 110.3만 |
|---|
| 2026.01.20 | ₩56,763 | ₩57,366 | ₩55,571 | ₩55,798 | -1.70% | 115.8만 |
|---|
| 2026.01.16 | ₩56,911 | ₩57,447 | ₩56,334 | ₩57,313 | +0.71% | 118.3만 |
|---|
| 2026.01.15 | ₩57,085 | ₩57,822 | ₩56,777 | ₩57,125 | +0.07% | 117.6만 |
|---|
| 2026.01.14 | ₩55,852 | ₩57,098 | ₩55,852 | ₩56,924 | +1.92% | 114.1만 |
|---|
| 2026.01.13 | ₩56,495 | ₩56,589 | ₩55,691 | ₩55,852 | -1.14% | 102만 |
|---|
| 2026.01.12 | ₩56,911 | ₩56,978 | ₩56,468 | ₩56,589 | -0.57% | 97.5만 |
|---|
| 2026.01.09 | ₩57,058 | ₩57,808 | ₩56,991 | ₩57,192 | +0.23% | 92.3만 |
|---|
| 2026.01.08 | ₩57,259 | ₩57,849 | ₩57,112 | ₩57,205 | -0.09% | 85.9만 |
|---|
| 2026.01.07 | ₩57,286 | ₩57,621 | ₩56,683 | ₩57,259 | -0.05% | 82.2만 |
|---|
| 2026.01.06 | ₩56,026 | ₩57,152 | ₩55,919 | ₩56,777 | +1.34% | 102.8만 |
|---|
| 2026.01.05 | ₩55,075 | ₩56,616 | ₩54,552 | ₩56,294 | +2.21% | 129.3만 |
|---|
| 2026.01.02 | ₩56,750 | ₩56,978 | ₩55,142 | ₩55,222 | -2.69% | 142.8만 |
|---|
| 2025.12.31 | ₩57,098 | ₩57,460 | ₩56,870 | ₩56,870 | -0.40% | 99.2만 |
|---|
| 2025.12.30 | ₩57,782 | ₩57,902 | ₩57,232 | ₩57,286 | -0.86% | 102만 |
|---|
| 2025.12.29 | ₩58,023 | ₩58,519 | ₩57,674 | ₩57,983 | -0.07% | 95.7만 |
|---|
| 2025.12.26 | ₩58,117 | ₩58,237 | ₩57,661 | ₩58,023 | -0.16% | 46.5만 |
|---|
| 2025.12.24 | ₩58,050 | ₩58,411 | ₩57,889 | ₩58,023 | -0.05% | 39.5만 |
|---|
| 2025.12.23 | ₩57,969 | ₩58,398 | ₩57,795 | ₩58,050 | +0.14% | 101.1만 |
|---|
| 2025.12.22 | ₩58,197 | ₩58,800 | ₩57,996 | ₩58,130 | -0.12% | 153.5만 |
|---|
| 2025.12.19 | ₩56,991 | ₩57,929 | ₩56,991 | ₩57,755 | +1.34% | 252.8만 |
|---|
| 2025.12.18 | ₩56,803 | ₩57,688 | ₩56,669 | ₩57,500 | +1.23% | 149.1만 |
|---|
| 2025.12.17 | ₩56,026 | ₩56,951 | ₩55,892 | ₩56,857 | +1.48% | 130.8만 |
|---|
| 2025.12.16 | ₩56,281 | ₩56,495 | ₩55,597 | ₩55,986 | -0.52% | 142.8만 |
|---|
| 2025.12.15 | ₩55,798 | ₩56,093 | ₩54,941 | ₩55,638 | -0.29% | 117.4만 |
|---|
| 2025.12.12 | ₩56,026 | ₩56,321 | ₩55,477 | ₩55,798 | -0.41% | 97.2만 |
|---|
| 2025.12.11 | ₩54,633 | ₩55,678 | ₩54,472 | ₩55,638 | +1.84% | 121.6만 |
|---|
| 2025.12.10 | ₩53,695 | ₩54,646 | ₩53,601 | ₩54,633 | +1.75% | 119.5만 |
|---|
| 2025.12.09 | ₩53,708 | ₩54,324 | ₩53,574 | ₩53,681 | -0.05% | 87.7만 |
|---|
| 2025.12.08 | ₩54,405 | ₩54,606 | ₩53,386 | ₩53,681 | -1.33% | 105만 |
|---|
| 2025.12.05 | ₩54,391 | ₩55,303 | ₩54,324 | ₩54,566 | +0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩54,204 | ₩55,075 | ₩54,204 | ₩54,834 | +1.16% | 92.7만 |
|---|
| 2025.12.03 | ₩53,293 | ₩54,056 | ₩52,944 | ₩53,855 | +1.06% | 129.4만 |
|---|
| 2025.12.02 | ₩53,587 | ₩54,003 | ₩53,279 | ₩53,293 | -0.55% | 88.3만 |
|---|
| 2025.12.01 | ₩53,105 | ₩54,231 | ₩52,596 | ₩53,668 | +1.06% | 135.3만 |
|---|
| 2025.11.28 | ₩53,547 | ₩53,708 | ₩53,185 | ₩53,239 | -0.58% | 47.5만 |
|---|
| 2025.11.26 | ₩53,373 | ₩53,628 | ₩53,051 | ₩53,360 | -0.03% | 87.2만 |
|---|
| 2025.11.25 | ₩52,395 | ₩53,507 | ₩52,395 | ₩53,252 | +1.64% | 107만 |
|---|
| 2025.11.24 | ₩52,690 | ₩52,837 | ₩52,033 | ₩52,046 | -1.22% | 121.2만 |
|---|
| 2025.11.21 | ₩52,314 | ₩53,440 | ₩52,154 | ₩52,783 | +0.90% | 138.2만 |
|---|
| 2025.11.20 | ₩52,314 | ₩52,797 | ₩51,524 | ₩51,872 | -0.85% | 139.7만 |
|---|
| 2025.11.19 | ₩51,872 | ₩52,274 | ₩51,685 | ₩52,113 | +0.46% | 150.4만 |
|---|
| 2025.11.18 | ₩52,033 | ₩52,636 | ₩51,524 | ₩51,953 | -0.15% | 108.2만 |
|---|
| 2025.11.17 | ₩53,199 | ₩53,239 | ₩51,845 | ₩51,953 | -2.34% | 123.7만 |
|---|
| 2025.11.14 | ₩52,998 | ₩53,976 | ₩52,408 | ₩53,212 | +0.40% | 91.2만 |
|---|
| 2025.11.13 | ₩52,582 | ₩53,561 | ₩52,582 | ₩53,427 | +1.61% | 152.1만 |
|---|
| 2025.11.12 | ₩53,239 | ₩53,668 | ₩52,931 | ₩52,944 | -0.55% | 113.6만 |
|---|
| 2025.11.11 | ₩53,105 | ₩53,413 | ₩52,569 | ₩53,025 | -0.15% | 94.7만 |
|---|
| 2025.11.10 | ₩52,864 | ₩53,494 | ₩52,422 | ₩53,105 | +0.46% | 80.2만 |
|---|
| 2025.11.07 | ₩52,006 | ₩53,480 | ₩51,886 | ₩52,984 | +1.88% | 155.8만 |
|---|
| 2025.11.06 | ₩52,569 | ₩52,850 | ₩50,840 | ₩51,926 | -1.22% | 170.2만 |
|---|
| 2025.11.05 | ₩53,065 | ₩53,561 | ₩52,301 | ₩52,891 | -0.33% | 125.8만 |
|---|
| 2025.11.04 | ₩53,587 | ₩53,587 | ₩52,234 | ₩52,998 | -1.10% | 102만 |
|---|
| 2025.11.03 | ₩52,395 | ₩52,783 | ₩51,778 | ₩52,475 | +0.15% | 160.3만 |
|---|
| 2025.10.31 | ₩54,338 | ₩54,566 | ₩51,189 | ₩52,395 | -3.58% | 337.4만 |
|---|
| 2025.10.30 | ₩52,046 | ₩54,579 | ₩51,899 | ₩53,896 | +3.55% | 270만 |
|---|
| 2025.10.29 | ₩52,783 | ₩53,547 | ₩49,983 | ₩51,644 | -2.16% | 481.4만 |
|---|
| 2025.10.28 | ₩55,597 | ₩55,772 | ₩55,035 | ₩55,571 | -0.05% | 107.5만 |
|---|
| 2025.10.27 | ₩55,423 | ₩55,879 | ₩55,088 | ₩55,571 | +0.27% | 144.5만 |
|---|
| 2025.10.24 | ₩55,624 | ₩55,839 | ₩55,182 | ₩55,222 | -0.72% | 87.4만 |
|---|
| 2025.10.23 | ₩55,303 | ₩55,678 | ₩54,874 | ₩55,370 | +0.12% | 84.3만 |
|---|
| 2025.10.22 | ₩55,504 | ₩56,267 | ₩55,236 | ₩55,316 | -0.34% | 139.9만 |
|---|
| 2025.10.21 | ₩54,566 | ₩55,839 | ₩54,458 | ₩55,504 | +1.72% | 110만 |
|---|
| 2025.10.20 | ₩54,592 | ₩54,726 | ₩53,976 | ₩54,552 | -0.07% | 63.1만 |
|---|
| 2025.10.17 | ₩53,252 | ₩54,365 | ₩53,199 | ₩54,056 | +1.51% | 90.5만 |
|---|
| 2025.10.16 | ₩54,271 | ₩54,378 | ₩53,065 | ₩53,159 | -2.05% | 140만 |
|---|
| 2025.10.15 | ₩55,088 | ₩55,182 | ₩54,083 | ₩54,190 | -1.63% | 92만 |
|---|
| 2025.10.14 | ₩54,204 | ₩55,222 | ₩54,056 | ₩54,954 | +1.38% | 183.1만 |
|---|
| 2025.10.13 | ₩55,303 | ₩55,571 | ₩54,673 | ₩54,686 | -1.11% | 126.9만 |
|---|
| 2025.10.10 | ₩56,522 | ₩56,736 | ₩55,128 | ₩55,276 | -2.20% | 84.8만 |
|---|