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 | ₩49,477 | ₩49,973 | ₩49,169 | ₩49,356 | -0.24% | 151.6만 |
| 2026.10.08 | ₩47,639 | ₩49,625 | ₩47,237 | ₩49,464 | +3.83% | 250.6만 |
| 2026.10.07 | ₩47,532 | ₩47,975 | ₩47,451 | ₩47,639 | +0.23% | 147만 |
| 2026.10.06 | ₩48,162 | ₩48,444 | ₩47,277 | ₩47,505 | -1.36% | 181.9만 |
| 2026.10.05 | ₩48,162 | ₩48,538 | ₩47,679 | ₩48,162 | 0.00% | 284.5만 |
| 2026.10.02 | ₩48,833 | ₩50,161 | ₩47,773 | ₩47,961 | -1.79% | 299.7만 |
| 2026.10.01 | ₩47,465 | ₩49,665 | ₩47,465 | ₩48,940 | +3.11% | 302.3만 |
| 2026.09.30 | ₩46,338 | ₩46,552 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,123 |
| -0.46% |
| 183.3만 |
| 2026.09.29 | ₩46,043 | ₩46,740 | ₩45,680 | ₩46,391 | +0.76% | 198.3만 |
|---|
| 2026.09.28 | ₩46,378 | ₩46,512 | ₩45,841 | ₩46,418 | +0.09% | 236.7만 |
|---|
| 2026.09.25 | ₩46,861 | ₩47,398 | ₩46,298 | ₩46,620 | -0.52% | 135.6만 |
|---|
| 2026.09.24 | ₩47,035 | ₩47,773 | ₩46,459 | ₩47,170 | +0.29% | 306.1만 |
|---|
| 2026.09.23 | ₩47,331 | ₩47,733 | ₩46,713 | ₩46,727 | -1.28% | 179.3만 |
|---|
| 2026.09.22 | ₩48,229 | ₩48,270 | ₩46,687 | ₩46,982 | -2.59% | 199.5만 |
|---|
| 2026.09.21 | ₩47,103 | ₩47,961 | ₩46,955 | ₩47,304 | +0.43% | 163.3만 |
|---|
| 2026.09.18 | ₩47,264 | ₩47,760 | ₩46,579 | ₩47,156 | -0.23% | 271.3만 |
|---|
| 2026.09.17 | ₩47,948 | ₩48,189 | ₩47,545 | ₩47,599 | -0.73% | 152.8만 |
|---|
| 2026.09.16 | ₩48,216 | ₩48,417 | ₩47,720 | ₩48,095 | -0.25% | 178.2만 |
|---|
| 2026.09.15 | ₩48,404 | ₩49,410 | ₩48,337 | ₩48,686 | +0.58% | 125만 |
|---|
| 2026.09.14 | ₩48,350 | ₩49,330 | ₩48,203 | ₩48,900 | +1.14% | 147.3만 |
|---|
| 2026.09.11 | ₩46,445 | ₩47,398 | ₩46,056 | ₩47,304 | +1.85% | 196.5만 |
|---|
| 2026.09.10 | ₩46,888 | ₩47,277 | ₩46,378 | ₩46,445 | -0.94% | 171.6만 |
|---|
| 2026.09.09 | ₩47,599 | ₩47,760 | ₩46,727 | ₩46,888 | -1.49% | 150.5만 |
|---|
| 2026.09.08 | ₩48,551 | ₩48,873 | ₩46,874 | ₩47,653 | -1.85% | 191.1만 |
|---|
| 2026.09.04 | ₩49,330 | ₩49,625 | ₩48,350 | ₩49,142 | -0.38% | 286.6만 |
|---|
| 2026.09.03 | ₩50,041 | ₩50,939 | ₩49,236 | ₩50,067 | +0.05% | 189.6만 |
|---|
| 2026.09.02 | ₩49,571 | ₩50,483 | ₩49,289 | ₩49,517 | -0.11% | 139.4만 |
|---|
| 2026.09.01 | ₩51,208 | ₩51,798 | ₩50,121 | ₩50,202 | -1.96% | 187.2만 |
|---|
| 2026.08.31 | ₩51,114 | ₩51,825 | ₩51,074 | ₩51,087 | -0.05% | 241.7만 |
|---|
| 2026.08.28 | ₩51,221 | ₩52,133 | ₩51,221 | ₩51,516 | +0.58% | 278.7만 |
|---|
| 2026.08.27 | ₩50,470 | ₩51,328 | ₩50,282 | ₩51,221 | +1.49% | 190.6만 |
|---|
| 2026.08.26 | ₩50,228 | ₩50,550 | ₩49,839 | ₩50,309 | +0.16% | 172.5만 |
|---|
| 2026.08.25 | ₩50,067 | ₩50,631 | ₩49,705 | ₩50,242 | +0.35% | 155.8만 |
|---|
| 2026.08.24 | ₩50,470 | ₩51,422 | ₩50,309 | ₩50,524 | +0.11% | 190.1만 |
|---|
| 2026.08.21 | ₩49,678 | ₩51,047 | ₩49,625 | ₩50,349 | +1.35% | 196.3만 |
|---|
| 2026.08.20 | ₩49,450 | ₩50,832 | ₩49,410 | ₩49,705 | +0.52% | 191.3만 |
|---|
| 2026.08.19 | ₩47,894 | ₩50,188 | ₩47,760 | ₩49,665 | +3.70% | 327.5만 |
|---|
| 2026.08.18 | ₩46,646 | ₩48,162 | ₩46,579 | ₩47,585 | +2.01% | 207.1만 |
|---|
| 2026.08.17 | ₩46,311 | ₩46,781 | ₩46,110 | ₩46,365 | +0.12% | 242.8만 |
|---|
| 2026.08.14 | ₩47,814 | ₩47,948 | ₩46,311 | ₩46,713 | -2.30% | 128.8만 |
|---|
| 2026.08.13 | ₩46,190 | ₩47,492 | ₩45,868 | ₩47,451 | +2.73% | 168만 |
|---|
| 2026.08.12 | ₩45,828 | ₩46,593 | ₩45,680 | ₩46,056 | +0.50% | 134.1만 |
|---|
| 2026.08.11 | ₩46,807 | ₩47,492 | ₩46,606 | ₩46,821 | +0.03% | 137.8만 |
|---|
| 2026.08.10 | ₩46,552 | ₩47,438 | ₩46,177 | ₩47,049 | +1.07% | 190.3만 |
|---|
| 2026.08.07 | ₩46,727 | ₩47,304 | ₩46,271 | ₩46,807 | +0.17% | 254.7만 |
|---|
| 2026.08.06 | ₩45,184 | ₩46,566 | ₩44,715 | ₩46,499 | +2.91% | 270.2만 |
|---|
| 2026.08.05 | ₩46,874 | ₩47,022 | ₩44,996 | ₩45,184 | -3.61% | 221.9만 |
|---|
| 2026.08.04 | ₩44,996 | ₩46,391 | ₩44,741 | ₩46,137 | +2.53% | 270.1만 |
|---|
| 2026.08.03 | ₩46,942 | ₩47,277 | ₩45,573 | ₩45,935 | -2.14% | 320.3만 |
|---|
| 2026.07.31 | ₩45,238 | ₩46,351 | ₩44,540 | ₩45,519 | +0.62% | 368.8만 |
|---|
| 2026.07.30 | ₩48,310 | ₩48,538 | ₩45,345 | ₩46,096 | -4.58% | 480.2만 |
|---|
| 2026.07.29 | ₩41,924 | ₩48,565 | ₩41,656 | ₩48,283 | +15.17% | 766만 |
|---|
| 2026.07.28 | ₩39,187 | ₩41,039 | ₩39,187 | ₩40,958 | +4.52% | 316.8만 |
|---|
| 2026.07.27 | ₩37,416 | ₩38,919 | ₩37,403 | ₩38,315 | +2.40% | 170.7만 |
|---|
| 2026.07.24 | ₩36,222 | ₩37,242 | ₩36,222 | ₩37,121 | +2.48% | 142만 |
|---|
| 2026.07.23 | ₩35,967 | ₩36,128 | ₩35,189 | ₩36,061 | +0.26% | 240.1만 |
|---|
| 2026.07.22 | ₩36,960 | ₩37,148 | ₩35,820 | ₩35,994 | -2.61% | 147.7만 |
|---|
| 2026.07.21 | ₩37,282 | ₩37,725 | ₩36,531 | ₩36,692 | -1.58% | 173.1만 |
|---|
| 2026.07.20 | ₩37,483 | ₩38,087 | ₩36,840 | ₩37,819 | +0.89% | 174.7만 |
|---|
| 2026.07.17 | ₩38,423 | ₩38,919 | ₩37,336 | ₩37,779 | -1.68% | 259.3만 |
|---|
| 2026.07.16 | ₩37,765 | ₩38,999 | ₩37,457 | ₩38,490 | +1.92% | 235.9만 |
|---|
| 2026.07.15 | ₩36,987 | ₩37,913 | ₩36,853 | ₩37,001 | +0.04% | 227.1만 |
|---|
| 2026.07.14 | ₩36,531 | ₩37,564 | ₩36,504 | ₩36,652 | +0.33% | 212만 |
|---|
| 2026.07.13 | ₩37,416 | ₩38,235 | ₩36,866 | ₩38,221 | +2.15% | 211.5만 |
|---|
| 2026.07.10 | ₩37,618 | ₩37,832 | ₩36,504 | ₩36,625 | -2.64% | 143.8만 |
|---|
| 2026.07.09 | ₩35,914 | ₩37,054 | ₩35,417 | ₩37,027 | +3.10% | 174.3만 |
|---|
| 2026.07.08 | ₩37,014 | ₩37,403 | ₩36,719 | ₩36,732 | -0.76% | 243.6만 |
|---|
| 2026.07.07 | ₩37,457 | ₩38,194 | ₩37,322 | ₩37,349 | -0.29% | 243.4만 |
|---|
| 2026.07.06 | ₩36,424 | ₩36,746 | ₩35,552 | ₩36,397 | -0.07% | 279.2만 |
|---|
| 2026.07.02 | ₩36,222 | ₩37,054 | ₩36,142 | ₩36,249 | +0.07% | 263.3만 |
|---|
| 2026.07.01 | ₩35,324 | ₩36,531 | ₩35,149 | ₩35,941 | +1.75% | 302.5만 |
|---|
| 2026.06.30 | ₩34,049 | ₩34,760 | ₩33,338 | ₩34,693 | +1.89% | 379.7만 |
|---|
| 2026.06.29 | ₩35,659 | ₩36,115 | ₩33,928 | ₩34,304 | -3.80% | 381.3만 |
|---|
| 2026.06.26 | ₩33,875 | ₩35,055 | ₩33,834 | ₩34,881 | +2.97% | 1118.1만 |
|---|
| 2026.06.25 | ₩35,082 | ₩35,189 | ₩33,740 | ₩33,834 | -3.56% | 232.4만 |
|---|
| 2026.06.24 | ₩35,136 | ₩35,807 | ₩34,787 | ₩35,337 | +0.57% | 298.6만 |
|---|
| 2026.06.23 | ₩34,814 | ₩35,283 | ₩34,425 | ₩35,095 | +0.81% | 274.3만 |
|---|
| 2026.06.22 | ₩34,639 | ₩34,894 | ₩33,781 | ₩34,358 | -0.81% | 228.8만 |
|---|
| 2026.06.18 | ₩36,571 | ₩36,571 | ₩34,411 | ₩34,787 | -4.88% | 619.4만 |
|---|
| 2026.06.17 | ₩37,966 | ₩39,160 | ₩37,215 | ₩37,376 | -1.55% | 191.9만 |
|---|
| 2026.06.16 | ₩38,262 | ₩38,865 | ₩38,060 | ₩38,624 | +0.95% | 132.7만 |
|---|
| 2026.06.15 | ₩38,490 | ₩39,120 | ₩37,805 | ₩38,114 | -0.98% | 185.4만 |
|---|
| 2026.06.12 | ₩38,637 | ₩38,973 | ₩37,644 | ₩38,691 | +0.14% | 124.4만 |
|---|
| 2026.06.11 | ₩38,731 | ₩39,013 | ₩37,846 | ₩38,355 | -0.97% | 215.2만 |
|---|
| 2026.06.10 | ₩40,046 | ₩40,046 | ₩38,771 | ₩38,932 | -2.78% | 157.8만 |
|---|
| 2026.06.09 | ₩39,442 | ₩40,757 | ₩39,174 | ₩39,858 | +1.05% | 214만 |
|---|
| 2026.06.08 | ₩39,308 | ₩39,885 | ₩39,053 | ₩39,536 | +0.58% | 244.8만 |
|---|
| 2026.06.05 | ₩40,006 | ₩40,287 | ₩39,254 | ₩39,804 | -0.50% | 306.5만 |
|---|
| 2026.06.04 | ₩40,542 | ₩40,904 | ₩38,973 | ₩39,415 | -2.78% | 252.5만 |
|---|
| 2026.06.03 | ₩39,549 | ₩39,670 | ₩38,584 | ₩39,509 | -0.10% | 223.7만 |
|---|
| 2026.06.02 | ₩40,153 | ₩40,247 | ₩39,067 | ₩39,818 | -0.84% | 188.9만 |
|---|
| 2026.06.01 | ₩38,852 | ₩41,092 | ₩38,691 | ₩41,039 | +5.63% | 327.8만 |
|---|
| 2026.05.29 | ₩38,235 | ₩39,442 | ₩38,020 | ₩38,946 | +1.86% | 351.1만 |
|---|
| 2026.05.28 | ₩38,557 | ₩39,295 | ₩38,194 | ₩39,053 | +1.29% | 208.1만 |
|---|
| 2026.05.27 | ₩38,825 | ₩39,160 | ₩38,396 | ₩38,557 | -0.69% | 166.6만 |
|---|
| 2026.05.26 | ₩39,013 | ₩39,053 | ₩38,449 | ₩38,838 | -0.45% | 143.7만 |
|---|
| 2026.05.22 | ₩39,308 | ₩39,912 | ₩38,959 | ₩39,590 | +0.72% | 163.1만 |
|---|
| 2026.05.21 | ₩39,040 | ₩39,268 | ₩38,302 | ₩39,214 | +0.45% | 188만 |
|---|
| 2026.05.20 | ₩38,785 | ₩39,509 | ₩37,886 | ₩39,482 | +1.80% | 242.7만 |
|---|
| 2026.05.19 | ₩39,523 | ₩40,811 | ₩38,677 | ₩38,865 | -1.66% | 384.7만 |
|---|
| 2026.05.18 | ₩37,027 | ₩38,986 | ₩37,014 | ₩38,906 | +5.07% | 299.6만 |
|---|
| 2026.05.15 | ₩36,799 | ₩37,161 | ₩36,544 | ₩36,866 | +0.18% | 296.1만 |
|---|
| 2026.05.14 | ₩36,772 | ₩37,121 | ₩35,981 | ₩36,155 | -1.68% | 361.4만 |
|---|
| 2026.05.13 | ₩39,388 | ₩39,549 | ₩36,008 | ₩36,437 | -7.49% | 344.8만 |
|---|
| 2026.05.12 | ₩40,998 | ₩41,200 | ₩39,536 | ₩39,885 | -2.72% | 274.6만 |
|---|
| 2026.05.11 | ₩41,616 | ₩41,750 | ₩40,261 | ₩40,502 | -2.68% | 267.3만 |
|---|
| 2026.05.08 | ₩42,018 | ₩42,313 | ₩40,837 | ₩41,696 | -0.77% | 176만 |
|---|
| 2026.05.07 | ₩41,562 | ₩42,689 | ₩41,562 | ₩42,045 | +1.16% | 181.4만 |
|---|
| 2026.05.06 | ₩41,870 | ₩42,179 | ₩41,092 | ₩41,548 | -0.77% | 231.7만 |
|---|
| 2026.05.05 | ₩42,286 | ₩42,702 | ₩41,441 | ₩41,937 | -0.82% | 302.5만 |
|---|
| 2026.05.04 | ₩42,353 | ₩43,722 | ₩42,233 | ₩42,555 | +0.48% | 246.7만 |
|---|
| 2026.05.01 | ₩43,145 | ₩44,124 | ₩42,300 | ₩42,581 | -1.31% | 251.4만 |
|---|
| 2026.04.30 | ₩41,844 | ₩43,011 | ₩41,173 | ₩42,769 | +2.21% | 459.2만 |
|---|
| 2026.04.29 | ₩44,285 | ₩44,285 | ₩40,341 | ₩41,844 | -5.51% | 380.9만 |
|---|
| 2026.04.28 | ₩41,522 | ₩42,152 | ₩40,851 | ₩41,106 | -1.00% | 268.5만 |
|---|
| 2026.04.27 | ₩40,918 | ₩41,428 | ₩40,569 | ₩40,757 | -0.39% | 186.5만 |
|---|
| 2026.04.24 | ₩40,931 | ₩41,253 | ₩40,341 | ₩40,784 | -0.36% | 190.1만 |
|---|
| 2026.04.23 | ₩41,857 | ₩42,085 | ₩39,831 | ₩40,998 | -2.05% | 242.4만 |
|---|
| 2026.04.22 | ₩42,836 | ₩43,172 | ₩42,085 | ₩42,394 | -1.03% | 130.5만 |
|---|
| 2026.04.21 | ₩42,662 | ₩43,561 | ₩42,541 | ₩42,756 | +0.22% | 142만 |
|---|
| 2026.04.20 | ₩42,528 | ₩43,011 | ₩42,206 | ₩42,662 | +0.32% | 165.2만 |
|---|
| 2026.04.17 | ₩42,608 | ₩42,997 | ₩42,380 | ₩42,742 | +0.31% | 131.4만 |
|---|
| 2026.04.16 | ₩42,246 | ₩42,635 | ₩42,179 | ₩42,233 | -0.03% | 173.5만 |
|---|
| 2026.04.15 | ₩41,280 | ₩42,300 | ₩40,676 | ₩41,937 | +1.59% | 234.9만 |
|---|
| 2026.04.14 | ₩40,515 | ₩41,817 | ₩40,422 | ₩41,213 | +1.72% | 276.4만 |
|---|
| 2026.04.13 | ₩39,388 | ₩40,448 | ₩39,228 | ₩40,354 | +2.45% | 315.2만 |
|---|
| 2026.04.10 | ₩39,804 | ₩39,952 | ₩38,664 | ₩39,268 | -1.35% | 343.2만 |
|---|
| 2026.04.09 | ₩40,609 | ₩40,650 | ₩39,415 | ₩39,939 | -1.65% | 253.3만 |
|---|
| 2026.04.08 | ₩42,045 | ₩42,219 | ₩40,864 | ₩40,985 | -2.52% | 222.2만 |
|---|
| 2026.04.07 | ₩41,267 | ₩41,924 | ₩41,079 | ₩41,267 | 0.00% | 188.4만 |
|---|
| 2026.04.06 | ₩41,253 | ₩41,683 | ₩40,811 | ₩41,414 | +0.39% | 164만 |
|---|
| 2026.04.02 | ₩40,609 | ₩42,045 | ₩40,100 | ₩41,508 | +2.21% | 143.9만 |
|---|
| 2026.04.01 | ₩40,878 | ₩41,173 | ₩39,885 | ₩40,864 | -0.03% | 179.8만 |
|---|
| 2026.03.31 | ₩41,267 | ₩41,924 | ₩40,703 | ₩40,851 | -1.01% | 224.5만 |
|---|
| 2026.03.30 | ₩40,435 | ₩41,012 | ₩40,193 | ₩40,998 | +1.39% | 164.4만 |
|---|
| 2026.03.27 | ₩40,381 | ₩40,556 | ₩39,295 | ₩40,032 | -0.86% | 181.8만 |
|---|
| 2026.03.26 | ₩40,623 | ₩41,548 | ₩40,502 | ₩40,743 | +0.30% | 292만 |
|---|
| 2026.03.25 | ₩41,267 | ₩41,790 | ₩39,724 | ₩40,623 | -1.56% | 179.8만 |
|---|
| 2026.03.24 | ₩41,012 | ₩41,106 | ₩40,086 | ₩40,650 | -0.88% | 156.1만 |
|---|
| 2026.03.23 | ₩41,897 | ₩42,139 | ₩41,092 | ₩41,428 | -1.12% | 159.5만 |
|---|
| 2026.03.20 | ₩41,146 | ₩41,991 | ₩40,958 | ₩41,481 | +0.82% | 370.1만 |
|---|
| 2026.03.19 | ₩40,918 | ₩42,072 | ₩40,636 | ₩41,253 | +0.82% | 167.1만 |
|---|
| 2026.03.18 | ₩40,770 | ₩41,750 | ₩40,770 | ₩41,039 | +0.66% | 202.7만 |
|---|
| 2026.03.17 | ₩41,495 | ₩42,259 | ₩41,173 | ₩41,361 | -0.32% | 248.1만 |
|---|
| 2026.03.16 | ₩39,778 | ₩40,556 | ₩39,295 | ₩40,086 | +0.78% | 160.3만 |
|---|
| 2026.03.13 | ₩40,408 | ₩41,133 | ₩39,295 | ₩39,764 | -1.59% | 223.8만 |
|---|
| 2026.03.12 | ₩40,676 | ₩41,575 | ₩39,791 | ₩39,858 | -2.01% | 323.9만 |
|---|
| 2026.03.11 | ₩41,548 | ₩42,072 | ₩40,529 | ₩40,998 | -1.32% | 260.5만 |
|---|
| 2026.03.10 | ₩43,306 | ₩43,467 | ₩40,878 | ₩41,226 | -4.80% | 249.3만 |
|---|
| 2026.03.09 | ₩43,588 | ₩43,588 | ₩42,139 | ₩43,239 | -0.80% | 202.9만 |
|---|
| 2026.03.06 | ₩43,252 | ₩43,843 | ₩42,689 | ₩43,614 | +0.84% | 143.2만 |
|---|
| 2026.03.05 | ₩42,353 | ₩44,245 | ₩42,353 | ₩43,668 | +3.10% | 177.4만 |
|---|
| 2026.03.04 | ₩42,568 | ₩43,762 | ₩42,327 | ₩43,239 | +1.58% | 174.4만 |
|---|
| 2026.03.03 | ₩41,562 | ₩42,877 | ₩41,159 | ₩42,836 | +3.07% | 243.5만 |
|---|
| 2026.03.02 | ₩40,770 | ₩41,964 | ₩40,636 | ₩41,870 | +2.70% | 232만 |
|---|
| 2026.02.27 | ₩40,904 | ₩41,978 | ₩40,690 | ₩41,924 | +2.49% | 268.8만 |
|---|
| 2026.02.26 | ₩39,174 | ₩41,696 | ₩39,174 | ₩41,575 | +6.13% | 318만 |
|---|
| 2026.02.25 | ₩38,677 | ₩38,852 | ₩36,142 | ₩38,463 | -0.55% | 403.6만 |
|---|
| 2026.02.24 | ₩38,168 | ₩39,295 | ₩37,403 | ₩38,570 | +1.05% | 273.1만 |
|---|
| 2026.02.23 | ₩40,582 | ₩40,582 | ₩38,141 | ₩38,248 | -5.75% | 275.4만 |
|---|
| 2026.02.20 | ₩41,119 | ₩41,146 | ₩40,032 | ₩40,341 | -1.89% | 235.9만 |
|---|
| 2026.02.19 | ₩40,904 | ₩41,589 | ₩40,448 | ₩40,797 | -0.26% | 218만 |
|---|
| 2026.02.18 | ₩40,676 | ₩41,562 | ₩40,100 | ₩41,455 | +1.91% | 205.1만 |
|---|
| 2026.02.17 | ₩40,301 | ₩40,864 | ₩40,126 | ₩40,529 | +0.57% | 245.3만 |
|---|
| 2026.02.13 | ₩39,737 | ₩40,703 | ₩39,362 | ₩40,301 | +1.42% | 301.1만 |
|---|
| 2026.02.12 | ₩40,582 | ₩41,065 | ₩38,396 | ₩39,831 | -1.85% | 375.8만 |
|---|
| 2026.02.11 | ₩42,005 | ₩42,219 | ₩40,314 | ₩40,582 | -3.39% | 352.1만 |
|---|
| 2026.02.10 | ₩41,455 | ₩42,903 | ₩40,650 | ₩42,005 | +1.33% | 263.3만 |
|---|
| 2026.02.09 | ₩42,192 | ₩42,259 | ₩40,207 | ₩41,723 | -1.11% | 393.3만 |
|---|
| 2026.02.06 | ₩42,327 | ₩43,024 | ₩41,924 | ₩42,528 | +0.48% | 287만 |
|---|
| 2026.02.05 | ₩44,003 | ₩45,063 | ₩41,709 | ₩41,857 | -4.88% | 487.1만 |
|---|
| 2026.02.04 | ₩43,427 | ₩44,728 | ₩41,602 | ₩43,547 | +0.28% | 432.5만 |
|---|
| 2026.02.03 | ₩52,321 | ₩52,321 | ₩43,051 | ₩43,386 | -17.08% | 400.3만 |
|---|
| 2026.02.02 | ₩52,603 | ₩53,649 | ₩52,214 | ₩53,354 | +1.43% | 106.7만 |
|---|
| 2026.01.30 | ₩51,865 | ₩52,804 | ₩51,302 | ₩52,522 | +1.27% | 197.1만 |
|---|
| 2026.01.29 | ₩53,166 | ₩53,676 | ₩51,342 | ₩51,785 | -2.60% | 177.9만 |
|---|
| 2026.01.28 | ₩54,226 | ₩54,763 | ₩53,153 | ₩53,368 | -1.58% | 156.5만 |
|---|
| 2026.01.27 | ₩57,057 | ₩57,070 | ₩54,119 | ₩54,320 | -4.80% | 167.4만 |
|---|
| 2026.01.26 | ₩57,218 | ₩57,942 | ₩56,373 | ₩57,245 | +0.05% | 105.3만 |
|---|
| 2026.01.23 | ₩56,963 | ₩57,433 | ₩56,614 | ₩57,205 | +0.42% | 93.8만 |
|---|
| 2026.01.22 | ₩56,950 | ₩57,741 | ₩56,883 | ₩57,325 | +0.66% | 71만 |
|---|
| 2026.01.21 | ₩55,970 | ₩57,003 | ₩55,890 | ₩56,775 | +1.44% | 110.3만 |
|---|
| 2026.01.20 | ₩56,829 | ₩57,433 | ₩55,635 | ₩55,863 | -1.70% | 115.8만 |
|---|
| 2026.01.16 | ₩56,976 | ₩57,513 | ₩56,400 | ₩57,379 | +0.71% | 118.3만 |
|---|
| 2026.01.15 | ₩57,151 | ₩57,889 | ₩56,842 | ₩57,191 | +0.07% | 117.6만 |
|---|
| 2026.01.14 | ₩55,917 | ₩57,164 | ₩55,917 | ₩56,990 | +1.92% | 114.1만 |
|---|
| 2026.01.13 | ₩56,561 | ₩56,655 | ₩55,756 | ₩55,917 | -1.14% | 102만 |
|---|
| 2026.01.12 | ₩56,976 | ₩57,044 | ₩56,534 | ₩56,655 | -0.57% | 97.5만 |
|---|
| 2026.01.09 | ₩57,124 | ₩57,875 | ₩57,057 | ₩57,258 | +0.23% | 92.3만 |
|---|
| 2026.01.08 | ₩57,325 | ₩57,916 | ₩57,178 | ₩57,272 | -0.09% | 85.9만 |
|---|
| 2026.01.07 | ₩57,352 | ₩57,688 | ₩56,748 | ₩57,325 | -0.05% | 82.2만 |
|---|
| 2026.01.06 | ₩56,091 | ₩57,218 | ₩55,984 | ₩56,842 | +1.34% | 102.8만 |
|---|
| 2026.01.05 | ₩55,139 | ₩56,681 | ₩54,615 | ₩56,359 | +2.21% | 129.3만 |
|---|
| 2026.01.02 | ₩56,815 | ₩57,044 | ₩55,206 | ₩55,286 | -2.69% | 142.8만 |
|---|
| 2025.12.31 | ₩57,164 | ₩57,527 | ₩56,936 | ₩56,936 | -0.40% | 99.2만 |
|---|
| 2025.12.30 | ₩57,848 | ₩57,969 | ₩57,298 | ₩57,352 | -0.86% | 102만 |
|---|
| 2025.12.29 | ₩58,090 | ₩58,586 | ₩57,741 | ₩58,050 | -0.07% | 95.7만 |
|---|
| 2025.12.26 | ₩58,184 | ₩58,305 | ₩57,728 | ₩58,090 | -0.16% | 46.5만 |
|---|
| 2025.12.24 | ₩58,117 | ₩58,479 | ₩57,956 | ₩58,090 | -0.05% | 39.5만 |
|---|
| 2025.12.23 | ₩58,036 | ₩58,466 | ₩57,862 | ₩58,117 | +0.14% | 101.1만 |
|---|
| 2025.12.22 | ₩58,264 | ₩58,868 | ₩58,063 | ₩58,197 | -0.12% | 153.5만 |
|---|
| 2025.12.19 | ₩57,057 | ₩57,996 | ₩57,057 | ₩57,822 | +1.34% | 252.8만 |
|---|
| 2025.12.18 | ₩56,869 | ₩57,755 | ₩56,735 | ₩57,567 | +1.23% | 149.1만 |
|---|
| 2025.12.17 | ₩56,091 | ₩57,017 | ₩55,957 | ₩56,923 | +1.48% | 130.8만 |
|---|
| 2025.12.16 | ₩56,346 | ₩56,561 | ₩55,662 | ₩56,051 | -0.52% | 142.8만 |
|---|
| 2025.12.15 | ₩55,863 | ₩56,158 | ₩55,004 | ₩55,702 | -0.29% | 117.4만 |
|---|
| 2025.12.12 | ₩56,091 | ₩56,386 | ₩55,541 | ₩55,863 | -0.41% | 97.2만 |
|---|
| 2025.12.11 | ₩54,696 | ₩55,742 | ₩54,535 | ₩55,702 | +1.84% | 121.6만 |
|---|
| 2025.12.10 | ₩53,757 | ₩54,709 | ₩53,663 | ₩54,696 | +1.75% | 119.5만 |
|---|
| 2025.12.09 | ₩53,770 | ₩54,387 | ₩53,636 | ₩53,743 | -0.05% | 87.7만 |
|---|
| 2025.12.08 | ₩54,468 | ₩54,669 | ₩53,448 | ₩53,743 | -1.33% | 105만 |
|---|
| 2025.12.05 | ₩54,454 | ₩55,367 | ₩54,387 | ₩54,629 | +0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩54,267 | ₩55,139 | ₩54,267 | ₩54,897 | +1.16% | 92.7만 |
|---|
| 2025.12.03 | ₩53,354 | ₩54,119 | ₩53,005 | ₩53,918 | +1.06% | 129.4만 |
|---|
| 2025.12.02 | ₩53,649 | ₩54,065 | ₩53,341 | ₩53,354 | -0.55% | 88.3만 |
|---|
| 2025.12.01 | ₩53,166 | ₩54,293 | ₩52,657 | ₩53,730 | +1.06% | 135.3만 |
|---|
| 2025.11.28 | ₩53,609 | ₩53,770 | ₩53,247 | ₩53,301 | -0.58% | 47.5만 |
|---|
| 2025.11.26 | ₩53,435 | ₩53,690 | ₩53,113 | ₩53,421 | -0.03% | 87.2만 |
|---|
| 2025.11.25 | ₩52,455 | ₩53,569 | ₩52,455 | ₩53,314 | +1.64% | 107만 |
|---|
| 2025.11.24 | ₩52,751 | ₩52,898 | ₩52,093 | ₩52,107 | -1.22% | 121.2만 |
|---|
| 2025.11.21 | ₩52,375 | ₩53,502 | ₩52,214 | ₩52,844 | +0.90% | 138.2만 |
|---|
| 2025.11.20 | ₩52,375 | ₩52,858 | ₩51,583 | ₩51,932 | -0.85% | 139.7만 |
|---|
| 2025.11.19 | ₩51,932 | ₩52,335 | ₩51,744 | ₩52,174 | +0.46% | 150.4만 |
|---|
| 2025.11.18 | ₩52,093 | ₩52,697 | ₩51,583 | ₩52,013 | -0.15% | 108.2만 |
|---|
| 2025.11.17 | ₩53,260 | ₩53,301 | ₩51,905 | ₩52,013 | -2.34% | 123.7만 |
|---|
| 2025.11.14 | ₩53,059 | ₩54,038 | ₩52,469 | ₩53,274 | +0.40% | 91.2만 |
|---|
| 2025.11.13 | ₩52,643 | ₩53,623 | ₩52,643 | ₩53,488 | +1.61% | 152.1만 |
|---|
| 2025.11.12 | ₩53,301 | ₩53,730 | ₩52,992 | ₩53,005 | -0.55% | 113.6만 |
|---|
| 2025.11.11 | ₩53,166 | ₩53,475 | ₩52,630 | ₩53,086 | -0.15% | 94.7만 |
|---|
| 2025.11.10 | ₩52,925 | ₩53,555 | ₩52,482 | ₩53,166 | +0.46% | 80.2만 |
|---|
| 2025.11.07 | ₩52,066 | ₩53,542 | ₩51,946 | ₩53,046 | +1.88% | 155.8만 |
|---|
| 2025.11.06 | ₩52,630 | ₩52,912 | ₩50,899 | ₩51,986 | -1.22% | 170.2만 |
|---|
| 2025.11.05 | ₩53,126 | ₩53,623 | ₩52,361 | ₩52,952 | -0.33% | 125.8만 |
|---|
| 2025.11.04 | ₩53,649 | ₩53,649 | ₩52,294 | ₩53,059 | -1.10% | 102만 |
|---|
| 2025.11.03 | ₩52,455 | ₩52,844 | ₩51,838 | ₩52,536 | +0.15% | 160.3만 |
|---|
| 2025.10.31 | ₩54,401 | ₩54,629 | ₩51,248 | ₩52,455 | -3.58% | 337.4만 |
|---|
| 2025.10.30 | ₩52,107 | ₩54,642 | ₩51,959 | ₩53,958 | +3.55% | 270만 |
|---|
| 2025.10.29 | ₩52,844 | ₩53,609 | ₩50,041 | ₩51,704 | -2.16% | 481.4만 |
|---|
| 2025.10.28 | ₩55,662 | ₩55,836 | ₩55,098 | ₩55,635 | -0.05% | 107.5만 |
|---|
| 2025.10.27 | ₩55,487 | ₩55,943 | ₩55,152 | ₩55,635 | +0.27% | 144.5만 |
|---|
| 2025.10.24 | ₩55,689 | ₩55,903 | ₩55,246 | ₩55,286 | -0.72% | 87.4만 |
|---|
| 2025.10.23 | ₩55,367 | ₩55,742 | ₩54,937 | ₩55,434 | +0.12% | 84.3만 |
|---|
| 2025.10.22 | ₩55,568 | ₩56,333 | ₩55,300 | ₩55,380 | -0.34% | 139.9만 |
|---|
| 2025.10.21 | ₩54,629 | ₩55,903 | ₩54,521 | ₩55,568 | +1.72% | 110만 |
|---|
| 2025.10.20 | ₩54,656 | ₩54,790 | ₩54,038 | ₩54,615 | -0.07% | 63.1만 |
|---|
| 2025.10.17 | ₩53,314 | ₩54,427 | ₩53,260 | ₩54,119 | +1.51% | 90.5만 |
|---|
| 2025.10.16 | ₩54,334 | ₩54,441 | ₩53,126 | ₩53,220 | -2.05% | 140만 |
|---|
| 2025.10.15 | ₩55,152 | ₩55,246 | ₩54,146 | ₩54,253 | -1.63% | 92만 |
|---|
| 2025.10.14 | ₩54,267 | ₩55,286 | ₩54,119 | ₩55,018 | +1.38% | 183.1만 |
|---|
| 2025.10.13 | ₩55,367 | ₩55,635 | ₩54,736 | ₩54,749 | -1.11% | 126.9만 |
|---|
| 2025.10.10 | ₩56,587 | ₩56,802 | ₩55,192 | ₩55,340 | -2.20% | 84.8만 |
|---|