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 | ₩49,461 | ₩49,957 | ₩49,153 | ₩49,341 | -0.24% | 151.6만 |
| 2026.10.08 | ₩47,624 | ₩49,609 | ₩47,222 | ₩49,448 | +3.83% | 250.6만 |
| 2026.10.07 | ₩47,517 | ₩47,959 | ₩47,436 | ₩47,624 | +0.23% | 147만 |
| 2026.10.06 | ₩48,147 | ₩48,429 | ₩47,262 | ₩47,490 | -1.36% | 181.9만 |
| 2026.10.05 | ₩48,147 | ₩48,522 | ₩47,664 | ₩48,147 | 0.00% | 284.5만 |
| 2026.10.02 | ₩48,817 | ₩50,145 | ₩47,758 | ₩47,946 | -1.79% | 299.7만 |
| 2026.10.01 | ₩47,450 | ₩49,649 | ₩47,450 | ₩48,925 | +3.11% | 302.3만 |
| 2026.09.30 | ₩46,323 | ₩46,538 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,108 |
| -0.46% |
| 183.3만 |
| 2026.09.29 | ₩46,028 | ₩46,725 | ₩45,666 | ₩46,377 | +0.76% | 198.3만 |
|---|
| 2026.09.28 | ₩46,363 | ₩46,497 | ₩45,827 | ₩46,403 | +0.09% | 236.7만 |
|---|
| 2026.09.25 | ₩46,846 | ₩47,382 | ₩46,283 | ₩46,605 | -0.52% | 135.6만 |
|---|
| 2026.09.24 | ₩47,020 | ₩47,758 | ₩46,444 | ₩47,154 | +0.29% | 306.1만 |
|---|
| 2026.09.23 | ₩47,315 | ₩47,718 | ₩46,698 | ₩46,712 | -1.28% | 179.3만 |
|---|
| 2026.09.22 | ₩48,214 | ₩48,254 | ₩46,672 | ₩46,967 | -2.59% | 199.5만 |
|---|
| 2026.09.21 | ₩47,087 | ₩47,946 | ₩46,940 | ₩47,289 | +0.43% | 163.3만 |
|---|
| 2026.09.18 | ₩47,248 | ₩47,745 | ₩46,564 | ₩47,141 | -0.23% | 271.3만 |
|---|
| 2026.09.17 | ₩47,932 | ₩48,174 | ₩47,530 | ₩47,584 | -0.73% | 152.8만 |
|---|
| 2026.09.16 | ₩48,201 | ₩48,402 | ₩47,704 | ₩48,080 | -0.25% | 178.2만 |
|---|
| 2026.09.15 | ₩48,388 | ₩49,394 | ₩48,321 | ₩48,670 | +0.58% | 125만 |
|---|
| 2026.09.14 | ₩48,335 | ₩49,314 | ₩48,187 | ₩48,885 | +1.14% | 147.3만 |
|---|
| 2026.09.11 | ₩46,430 | ₩47,382 | ₩46,041 | ₩47,289 | +1.85% | 196.5만 |
|---|
| 2026.09.10 | ₩46,873 | ₩47,262 | ₩46,363 | ₩46,430 | -0.94% | 171.6만 |
|---|
| 2026.09.09 | ₩47,584 | ₩47,745 | ₩46,712 | ₩46,873 | -1.49% | 150.5만 |
|---|
| 2026.09.08 | ₩48,536 | ₩48,858 | ₩46,859 | ₩47,637 | -1.85% | 191.1만 |
|---|
| 2026.09.04 | ₩49,314 | ₩49,609 | ₩48,335 | ₩49,126 | -0.38% | 286.6만 |
|---|
| 2026.09.03 | ₩50,025 | ₩50,923 | ₩49,220 | ₩50,051 | +0.05% | 189.6만 |
|---|
| 2026.09.02 | ₩49,555 | ₩50,467 | ₩49,273 | ₩49,501 | -0.11% | 139.4만 |
|---|
| 2026.09.01 | ₩51,191 | ₩51,781 | ₩50,105 | ₩50,185 | -1.96% | 187.2만 |
|---|
| 2026.08.31 | ₩51,097 | ₩51,808 | ₩51,057 | ₩51,071 | -0.05% | 241.7만 |
|---|
| 2026.08.28 | ₩51,205 | ₩52,117 | ₩51,205 | ₩51,500 | +0.58% | 278.7만 |
|---|
| 2026.08.27 | ₩50,454 | ₩51,312 | ₩50,266 | ₩51,205 | +1.49% | 190.6만 |
|---|
| 2026.08.26 | ₩50,212 | ₩50,534 | ₩49,823 | ₩50,293 | +0.16% | 172.5만 |
|---|
| 2026.08.25 | ₩50,051 | ₩50,615 | ₩49,689 | ₩50,226 | +0.35% | 155.8만 |
|---|
| 2026.08.24 | ₩50,454 | ₩51,406 | ₩50,293 | ₩50,507 | +0.11% | 190.1만 |
|---|
| 2026.08.21 | ₩49,662 | ₩51,030 | ₩49,609 | ₩50,333 | +1.35% | 196.3만 |
|---|
| 2026.08.20 | ₩49,434 | ₩50,816 | ₩49,394 | ₩49,689 | +0.52% | 191.3만 |
|---|
| 2026.08.19 | ₩47,879 | ₩50,172 | ₩47,745 | ₩49,649 | +3.70% | 327.5만 |
|---|
| 2026.08.18 | ₩46,631 | ₩48,147 | ₩46,564 | ₩47,570 | +2.01% | 207.1만 |
|---|
| 2026.08.17 | ₩46,296 | ₩46,766 | ₩46,095 | ₩46,350 | +0.12% | 242.8만 |
|---|
| 2026.08.14 | ₩47,798 | ₩47,932 | ₩46,296 | ₩46,698 | -2.30% | 128.8만 |
|---|
| 2026.08.13 | ₩46,175 | ₩47,476 | ₩45,854 | ₩47,436 | +2.73% | 168만 |
|---|
| 2026.08.12 | ₩45,813 | ₩46,578 | ₩45,666 | ₩46,041 | +0.50% | 134.1만 |
|---|
| 2026.08.11 | ₩46,792 | ₩47,476 | ₩46,591 | ₩46,806 | +0.03% | 137.8만 |
|---|
| 2026.08.10 | ₩46,538 | ₩47,423 | ₩46,162 | ₩47,034 | +1.07% | 190.3만 |
|---|
| 2026.08.07 | ₩46,712 | ₩47,289 | ₩46,256 | ₩46,792 | +0.17% | 254.7만 |
|---|
| 2026.08.06 | ₩45,170 | ₩46,551 | ₩44,700 | ₩46,484 | +2.91% | 270.2만 |
|---|
| 2026.08.05 | ₩46,859 | ₩47,007 | ₩44,982 | ₩45,170 | -3.61% | 221.9만 |
|---|
| 2026.08.04 | ₩44,982 | ₩46,377 | ₩44,727 | ₩46,122 | +2.53% | 270.1만 |
|---|
| 2026.08.03 | ₩46,926 | ₩47,262 | ₩45,559 | ₩45,921 | -2.14% | 320.3만 |
|---|
| 2026.07.31 | ₩45,223 | ₩46,336 | ₩44,526 | ₩45,505 | +0.62% | 368.8만 |
|---|
| 2026.07.30 | ₩48,294 | ₩48,522 | ₩45,331 | ₩46,082 | -4.58% | 480.2만 |
|---|
| 2026.07.29 | ₩41,911 | ₩48,549 | ₩41,642 | ₩48,268 | +15.17% | 766만 |
|---|
| 2026.07.28 | ₩39,175 | ₩41,025 | ₩39,175 | ₩40,945 | +4.52% | 316.8만 |
|---|
| 2026.07.27 | ₩37,404 | ₩38,906 | ₩37,391 | ₩38,303 | +2.40% | 170.7만 |
|---|
| 2026.07.24 | ₩36,211 | ₩37,230 | ₩36,211 | ₩37,109 | +2.48% | 142만 |
|---|
| 2026.07.23 | ₩35,956 | ₩36,117 | ₩35,178 | ₩36,050 | +0.26% | 240.1만 |
|---|
| 2026.07.22 | ₩36,948 | ₩37,136 | ₩35,808 | ₩35,983 | -2.61% | 147.7만 |
|---|
| 2026.07.21 | ₩37,270 | ₩37,713 | ₩36,519 | ₩36,680 | -1.58% | 173.1만 |
|---|
| 2026.07.20 | ₩37,471 | ₩38,075 | ₩36,828 | ₩37,807 | +0.89% | 174.7만 |
|---|
| 2026.07.17 | ₩38,410 | ₩38,906 | ₩37,324 | ₩37,767 | -1.68% | 259.3만 |
|---|
| 2026.07.16 | ₩37,753 | ₩38,987 | ₩37,445 | ₩38,477 | +1.92% | 235.9만 |
|---|
| 2026.07.15 | ₩36,975 | ₩37,901 | ₩36,841 | ₩36,989 | +0.04% | 227.1만 |
|---|
| 2026.07.14 | ₩36,519 | ₩37,552 | ₩36,492 | ₩36,640 | +0.33% | 212만 |
|---|
| 2026.07.13 | ₩37,404 | ₩38,222 | ₩36,855 | ₩38,209 | +2.15% | 211.5만 |
|---|
| 2026.07.10 | ₩37,606 | ₩37,820 | ₩36,492 | ₩36,613 | -2.64% | 143.8만 |
|---|
| 2026.07.09 | ₩35,902 | ₩37,042 | ₩35,406 | ₩37,015 | +3.10% | 174.3만 |
|---|
| 2026.07.08 | ₩37,002 | ₩37,391 | ₩36,707 | ₩36,720 | -0.76% | 243.6만 |
|---|
| 2026.07.07 | ₩37,445 | ₩38,182 | ₩37,311 | ₩37,337 | -0.29% | 243.4만 |
|---|
| 2026.07.06 | ₩36,412 | ₩36,734 | ₩35,540 | ₩36,385 | -0.07% | 279.2만 |
|---|
| 2026.07.02 | ₩36,211 | ₩37,042 | ₩36,130 | ₩36,238 | +0.07% | 263.3만 |
|---|
| 2026.07.01 | ₩35,312 | ₩36,519 | ₩35,138 | ₩35,929 | +1.75% | 302.5만 |
|---|
| 2026.06.30 | ₩34,038 | ₩34,749 | ₩33,327 | ₩34,682 | +1.89% | 379.7만 |
|---|
| 2026.06.29 | ₩35,648 | ₩36,103 | ₩33,917 | ₩34,293 | -3.80% | 381.3만 |
|---|
| 2026.06.26 | ₩33,864 | ₩35,044 | ₩33,824 | ₩34,870 | +2.97% | 1118.1만 |
|---|
| 2026.06.25 | ₩35,071 | ₩35,178 | ₩33,730 | ₩33,824 | -3.56% | 232.4만 |
|---|
| 2026.06.24 | ₩35,124 | ₩35,795 | ₩34,776 | ₩35,326 | +0.57% | 298.6만 |
|---|
| 2026.06.23 | ₩34,803 | ₩35,272 | ₩34,414 | ₩35,084 | +0.81% | 274.3만 |
|---|
| 2026.06.22 | ₩34,628 | ₩34,883 | ₩33,770 | ₩34,347 | -0.81% | 228.8만 |
|---|
| 2026.06.18 | ₩36,559 | ₩36,559 | ₩34,400 | ₩34,776 | -4.88% | 619.4만 |
|---|
| 2026.06.17 | ₩37,954 | ₩39,148 | ₩37,203 | ₩37,364 | -1.55% | 191.9만 |
|---|
| 2026.06.16 | ₩38,249 | ₩38,853 | ₩38,048 | ₩38,611 | +0.95% | 132.7만 |
|---|
| 2026.06.15 | ₩38,477 | ₩39,108 | ₩37,793 | ₩38,102 | -0.98% | 185.4만 |
|---|
| 2026.06.12 | ₩38,625 | ₩38,960 | ₩37,632 | ₩38,678 | +0.14% | 124.4만 |
|---|
| 2026.06.11 | ₩38,719 | ₩39,000 | ₩37,834 | ₩38,343 | -0.97% | 215.2만 |
|---|
| 2026.06.10 | ₩40,033 | ₩40,033 | ₩38,759 | ₩38,920 | -2.78% | 157.8만 |
|---|
| 2026.06.09 | ₩39,430 | ₩40,744 | ₩39,161 | ₩39,845 | +1.05% | 214만 |
|---|
| 2026.06.08 | ₩39,295 | ₩39,872 | ₩39,041 | ₩39,523 | +0.58% | 244.8만 |
|---|
| 2026.06.05 | ₩39,993 | ₩40,274 | ₩39,242 | ₩39,792 | -0.50% | 306.5만 |
|---|
| 2026.06.04 | ₩40,529 | ₩40,891 | ₩38,960 | ₩39,403 | -2.78% | 252.5만 |
|---|
| 2026.06.03 | ₩39,537 | ₩39,658 | ₩38,571 | ₩39,497 | -0.10% | 223.7만 |
|---|
| 2026.06.02 | ₩40,140 | ₩40,234 | ₩39,054 | ₩39,805 | -0.84% | 188.9만 |
|---|
| 2026.06.01 | ₩38,839 | ₩41,079 | ₩38,678 | ₩41,025 | +5.63% | 327.8만 |
|---|
| 2026.05.29 | ₩38,222 | ₩39,430 | ₩38,008 | ₩38,933 | +1.86% | 351.1만 |
|---|
| 2026.05.28 | ₩38,544 | ₩39,282 | ₩38,182 | ₩39,041 | +1.29% | 208.1만 |
|---|
| 2026.05.27 | ₩38,813 | ₩39,148 | ₩38,383 | ₩38,544 | -0.69% | 166.6만 |
|---|
| 2026.05.26 | ₩39,000 | ₩39,041 | ₩38,437 | ₩38,826 | -0.45% | 143.7만 |
|---|
| 2026.05.22 | ₩39,295 | ₩39,899 | ₩38,947 | ₩39,577 | +0.72% | 163.1만 |
|---|
| 2026.05.21 | ₩39,027 | ₩39,255 | ₩38,290 | ₩39,202 | +0.45% | 188만 |
|---|
| 2026.05.20 | ₩38,772 | ₩39,497 | ₩37,874 | ₩39,470 | +1.80% | 242.7만 |
|---|
| 2026.05.19 | ₩39,510 | ₩40,797 | ₩38,665 | ₩38,853 | -1.66% | 384.7만 |
|---|
| 2026.05.18 | ₩37,015 | ₩38,974 | ₩37,002 | ₩38,893 | +5.07% | 299.6만 |
|---|
| 2026.05.15 | ₩36,787 | ₩37,150 | ₩36,533 | ₩36,855 | +0.18% | 296.1만 |
|---|
| 2026.05.14 | ₩36,761 | ₩37,109 | ₩35,969 | ₩36,144 | -1.68% | 361.4만 |
|---|
| 2026.05.13 | ₩39,376 | ₩39,537 | ₩35,996 | ₩36,425 | -7.49% | 344.8만 |
|---|
| 2026.05.12 | ₩40,985 | ₩41,186 | ₩39,523 | ₩39,872 | -2.72% | 274.6만 |
|---|
| 2026.05.11 | ₩41,602 | ₩41,736 | ₩40,248 | ₩40,489 | -2.68% | 267.3만 |
|---|
| 2026.05.08 | ₩42,005 | ₩42,300 | ₩40,824 | ₩41,683 | -0.77% | 176만 |
|---|
| 2026.05.07 | ₩41,549 | ₩42,675 | ₩41,549 | ₩42,031 | +1.16% | 181.4만 |
|---|
| 2026.05.06 | ₩41,857 | ₩42,165 | ₩41,079 | ₩41,535 | -0.77% | 231.7만 |
|---|
| 2026.05.05 | ₩42,273 | ₩42,688 | ₩41,428 | ₩41,924 | -0.82% | 302.5만 |
|---|
| 2026.05.04 | ₩42,340 | ₩43,708 | ₩42,219 | ₩42,541 | +0.48% | 246.7만 |
|---|
| 2026.05.01 | ₩43,131 | ₩44,110 | ₩42,286 | ₩42,568 | -1.31% | 251.4만 |
|---|
| 2026.04.30 | ₩41,830 | ₩42,997 | ₩41,160 | ₩42,756 | +2.21% | 459.2만 |
|---|
| 2026.04.29 | ₩44,271 | ₩44,271 | ₩40,328 | ₩41,830 | -5.51% | 380.9만 |
|---|
| 2026.04.28 | ₩41,508 | ₩42,139 | ₩40,838 | ₩41,093 | -1.00% | 268.5만 |
|---|
| 2026.04.27 | ₩40,905 | ₩41,414 | ₩40,556 | ₩40,744 | -0.39% | 186.5만 |
|---|
| 2026.04.24 | ₩40,918 | ₩41,240 | ₩40,328 | ₩40,771 | -0.36% | 190.1만 |
|---|
| 2026.04.23 | ₩41,844 | ₩42,072 | ₩39,818 | ₩40,985 | -2.05% | 242.4만 |
|---|
| 2026.04.22 | ₩42,823 | ₩43,158 | ₩42,072 | ₩42,380 | -1.03% | 130.5만 |
|---|
| 2026.04.21 | ₩42,648 | ₩43,547 | ₩42,528 | ₩42,742 | +0.22% | 142만 |
|---|
| 2026.04.20 | ₩42,514 | ₩42,997 | ₩42,192 | ₩42,648 | +0.32% | 165.2만 |
|---|
| 2026.04.17 | ₩42,595 | ₩42,984 | ₩42,367 | ₩42,729 | +0.31% | 131.4만 |
|---|
| 2026.04.16 | ₩42,232 | ₩42,621 | ₩42,165 | ₩42,219 | -0.03% | 173.5만 |
|---|
| 2026.04.15 | ₩41,267 | ₩42,286 | ₩40,663 | ₩41,924 | +1.59% | 234.9만 |
|---|
| 2026.04.14 | ₩40,502 | ₩41,803 | ₩40,409 | ₩41,200 | +1.72% | 276.4만 |
|---|
| 2026.04.13 | ₩39,376 | ₩40,435 | ₩39,215 | ₩40,341 | +2.45% | 315.2만 |
|---|
| 2026.04.10 | ₩39,792 | ₩39,939 | ₩38,652 | ₩39,255 | -1.35% | 343.2만 |
|---|
| 2026.04.09 | ₩40,596 | ₩40,637 | ₩39,403 | ₩39,926 | -1.65% | 253.3만 |
|---|
| 2026.04.08 | ₩42,031 | ₩42,206 | ₩40,851 | ₩40,972 | -2.52% | 222.2만 |
|---|
| 2026.04.07 | ₩41,253 | ₩41,911 | ₩41,066 | ₩41,253 | 0.00% | 188.4만 |
|---|
| 2026.04.06 | ₩41,240 | ₩41,669 | ₩40,797 | ₩41,401 | +0.39% | 164만 |
|---|
| 2026.04.02 | ₩40,596 | ₩42,031 | ₩40,087 | ₩41,495 | +2.21% | 143.9만 |
|---|
| 2026.04.01 | ₩40,865 | ₩41,160 | ₩39,872 | ₩40,851 | -0.03% | 179.8만 |
|---|
| 2026.03.31 | ₩41,253 | ₩41,911 | ₩40,690 | ₩40,838 | -1.01% | 224.5만 |
|---|
| 2026.03.30 | ₩40,422 | ₩40,999 | ₩40,181 | ₩40,985 | +1.39% | 164.4만 |
|---|
| 2026.03.27 | ₩40,368 | ₩40,543 | ₩39,282 | ₩40,020 | -0.86% | 181.8만 |
|---|
| 2026.03.26 | ₩40,610 | ₩41,535 | ₩40,489 | ₩40,730 | +0.30% | 292만 |
|---|
| 2026.03.25 | ₩41,253 | ₩41,777 | ₩39,711 | ₩40,610 | -1.56% | 179.8만 |
|---|
| 2026.03.24 | ₩40,999 | ₩41,093 | ₩40,073 | ₩40,637 | -0.88% | 156.1만 |
|---|
| 2026.03.23 | ₩41,884 | ₩42,125 | ₩41,079 | ₩41,414 | -1.12% | 159.5만 |
|---|
| 2026.03.20 | ₩41,133 | ₩41,978 | ₩40,945 | ₩41,468 | +0.82% | 370.1만 |
|---|
| 2026.03.19 | ₩40,905 | ₩42,058 | ₩40,623 | ₩41,240 | +0.82% | 167.1만 |
|---|
| 2026.03.18 | ₩40,757 | ₩41,736 | ₩40,757 | ₩41,025 | +0.66% | 202.7만 |
|---|
| 2026.03.17 | ₩41,481 | ₩42,246 | ₩41,160 | ₩41,347 | -0.32% | 248.1만 |
|---|
| 2026.03.16 | ₩39,765 | ₩40,543 | ₩39,282 | ₩40,073 | +0.78% | 160.3만 |
|---|
| 2026.03.13 | ₩40,395 | ₩41,119 | ₩39,282 | ₩39,751 | -1.59% | 223.8만 |
|---|
| 2026.03.12 | ₩40,663 | ₩41,562 | ₩39,778 | ₩39,845 | -2.01% | 323.9만 |
|---|
| 2026.03.11 | ₩41,535 | ₩42,058 | ₩40,516 | ₩40,985 | -1.32% | 260.5만 |
|---|
| 2026.03.10 | ₩43,292 | ₩43,453 | ₩40,865 | ₩41,213 | -4.80% | 249.3만 |
|---|
| 2026.03.09 | ₩43,574 | ₩43,574 | ₩42,125 | ₩43,225 | -0.80% | 202.9만 |
|---|
| 2026.03.06 | ₩43,238 | ₩43,828 | ₩42,675 | ₩43,600 | +0.84% | 143.2만 |
|---|
| 2026.03.05 | ₩42,340 | ₩44,231 | ₩42,340 | ₩43,654 | +3.10% | 177.4만 |
|---|
| 2026.03.04 | ₩42,554 | ₩43,748 | ₩42,313 | ₩43,225 | +1.58% | 174.4만 |
|---|
| 2026.03.03 | ₩41,549 | ₩42,863 | ₩41,146 | ₩42,823 | +3.07% | 243.5만 |
|---|
| 2026.03.02 | ₩40,757 | ₩41,951 | ₩40,623 | ₩41,857 | +2.70% | 232만 |
|---|
| 2026.02.27 | ₩40,891 | ₩41,964 | ₩40,677 | ₩41,911 | +2.49% | 268.8만 |
|---|
| 2026.02.26 | ₩39,161 | ₩41,683 | ₩39,161 | ₩41,562 | +6.13% | 318만 |
|---|
| 2026.02.25 | ₩38,665 | ₩38,839 | ₩36,130 | ₩38,450 | -0.55% | 403.6만 |
|---|
| 2026.02.24 | ₩38,155 | ₩39,282 | ₩37,391 | ₩38,558 | +1.05% | 273.1만 |
|---|
| 2026.02.23 | ₩40,569 | ₩40,569 | ₩38,129 | ₩38,236 | -5.75% | 275.4만 |
|---|
| 2026.02.20 | ₩41,106 | ₩41,133 | ₩40,020 | ₩40,328 | -1.89% | 235.9만 |
|---|
| 2026.02.19 | ₩40,891 | ₩41,575 | ₩40,435 | ₩40,784 | -0.26% | 218만 |
|---|
| 2026.02.18 | ₩40,663 | ₩41,549 | ₩40,087 | ₩41,441 | +1.91% | 205.1만 |
|---|
| 2026.02.17 | ₩40,288 | ₩40,851 | ₩40,113 | ₩40,516 | +0.57% | 245.3만 |
|---|
| 2026.02.13 | ₩39,725 | ₩40,690 | ₩39,349 | ₩40,288 | +1.42% | 301.1만 |
|---|
| 2026.02.12 | ₩40,569 | ₩41,052 | ₩38,383 | ₩39,818 | -1.85% | 375.8만 |
|---|
| 2026.02.11 | ₩41,991 | ₩42,206 | ₩40,301 | ₩40,569 | -3.39% | 352.1만 |
|---|
| 2026.02.10 | ₩41,441 | ₩42,890 | ₩40,637 | ₩41,991 | +1.33% | 263.3만 |
|---|
| 2026.02.09 | ₩42,179 | ₩42,246 | ₩40,194 | ₩41,709 | -1.11% | 393.3만 |
|---|
| 2026.02.06 | ₩42,313 | ₩43,010 | ₩41,911 | ₩42,514 | +0.48% | 287만 |
|---|
| 2026.02.05 | ₩43,989 | ₩45,049 | ₩41,696 | ₩41,844 | -4.88% | 487.1만 |
|---|
| 2026.02.04 | ₩43,413 | ₩44,714 | ₩41,589 | ₩43,533 | +0.28% | 432.5만 |
|---|
| 2026.02.03 | ₩52,304 | ₩52,304 | ₩43,037 | ₩43,372 | -17.08% | 400.3만 |
|---|
| 2026.02.02 | ₩52,586 | ₩53,632 | ₩52,197 | ₩53,337 | +1.43% | 106.7만 |
|---|
| 2026.01.30 | ₩51,848 | ₩52,787 | ₩51,285 | ₩52,506 | +1.27% | 197.1만 |
|---|
| 2026.01.29 | ₩53,149 | ₩53,659 | ₩51,325 | ₩51,768 | -2.60% | 177.9만 |
|---|
| 2026.01.28 | ₩54,209 | ₩54,745 | ₩53,136 | ₩53,351 | -1.58% | 156.5만 |
|---|
| 2026.01.27 | ₩57,039 | ₩57,052 | ₩54,102 | ₩54,303 | -4.80% | 167.4만 |
|---|
| 2026.01.26 | ₩57,200 | ₩57,924 | ₩56,355 | ₩57,226 | +0.05% | 105.3만 |
|---|
| 2026.01.23 | ₩56,945 | ₩57,414 | ₩56,596 | ₩57,186 | +0.42% | 93.8만 |
|---|
| 2026.01.22 | ₩56,931 | ₩57,723 | ₩56,864 | ₩57,307 | +0.66% | 71만 |
|---|
| 2026.01.21 | ₩55,952 | ₩56,985 | ₩55,872 | ₩56,757 | +1.44% | 110.3만 |
|---|
| 2026.01.20 | ₩56,811 | ₩57,414 | ₩55,617 | ₩55,845 | -1.70% | 115.8만 |
|---|
| 2026.01.16 | ₩56,958 | ₩57,495 | ₩56,382 | ₩57,361 | +0.71% | 118.3만 |
|---|
| 2026.01.15 | ₩57,133 | ₩57,870 | ₩56,824 | ₩57,173 | +0.07% | 117.6만 |
|---|
| 2026.01.14 | ₩55,899 | ₩57,146 | ₩55,899 | ₩56,972 | +1.92% | 114.1만 |
|---|
| 2026.01.13 | ₩56,542 | ₩56,636 | ₩55,738 | ₩55,899 | -1.14% | 102만 |
|---|
| 2026.01.12 | ₩56,958 | ₩57,025 | ₩56,516 | ₩56,636 | -0.57% | 97.5만 |
|---|
| 2026.01.09 | ₩57,106 | ₩57,857 | ₩57,039 | ₩57,240 | +0.23% | 92.3만 |
|---|
| 2026.01.08 | ₩57,307 | ₩57,897 | ₩57,159 | ₩57,253 | -0.09% | 85.9만 |
|---|
| 2026.01.07 | ₩57,334 | ₩57,669 | ₩56,730 | ₩57,307 | -0.05% | 82.2만 |
|---|
| 2026.01.06 | ₩56,073 | ₩57,200 | ₩55,966 | ₩56,824 | +1.34% | 102.8만 |
|---|
| 2026.01.05 | ₩55,121 | ₩56,663 | ₩54,598 | ₩56,341 | +2.21% | 129.3만 |
|---|
| 2026.01.02 | ₩56,797 | ₩57,025 | ₩55,188 | ₩55,268 | -2.69% | 142.8만 |
|---|
| 2025.12.31 | ₩57,146 | ₩57,508 | ₩56,918 | ₩56,918 | -0.40% | 99.2만 |
|---|
| 2025.12.30 | ₩57,830 | ₩57,951 | ₩57,280 | ₩57,334 | -0.86% | 102만 |
|---|
| 2025.12.29 | ₩58,071 | ₩58,568 | ₩57,723 | ₩58,031 | -0.07% | 95.7만 |
|---|
| 2025.12.26 | ₩58,165 | ₩58,286 | ₩57,709 | ₩58,071 | -0.16% | 46.5만 |
|---|
| 2025.12.24 | ₩58,098 | ₩58,460 | ₩57,937 | ₩58,071 | -0.05% | 39.5만 |
|---|
| 2025.12.23 | ₩58,018 | ₩58,447 | ₩57,843 | ₩58,098 | +0.14% | 101.1만 |
|---|
| 2025.12.22 | ₩58,246 | ₩58,849 | ₩58,045 | ₩58,179 | -0.12% | 153.5만 |
|---|
| 2025.12.19 | ₩57,039 | ₩57,977 | ₩57,039 | ₩57,803 | +1.34% | 252.8만 |
|---|
| 2025.12.18 | ₩56,851 | ₩57,736 | ₩56,717 | ₩57,548 | +1.23% | 149.1만 |
|---|
| 2025.12.17 | ₩56,073 | ₩56,998 | ₩55,939 | ₩56,905 | +1.48% | 130.8만 |
|---|
| 2025.12.16 | ₩56,328 | ₩56,542 | ₩55,644 | ₩56,033 | -0.52% | 142.8만 |
|---|
| 2025.12.15 | ₩55,845 | ₩56,140 | ₩54,987 | ₩55,684 | -0.29% | 117.4만 |
|---|
| 2025.12.12 | ₩56,073 | ₩56,368 | ₩55,523 | ₩55,845 | -0.41% | 97.2만 |
|---|
| 2025.12.11 | ₩54,678 | ₩55,724 | ₩54,517 | ₩55,684 | +1.84% | 121.6만 |
|---|
| 2025.12.10 | ₩53,739 | ₩54,692 | ₩53,646 | ₩54,678 | +1.75% | 119.5만 |
|---|
| 2025.12.09 | ₩53,753 | ₩54,370 | ₩53,619 | ₩53,726 | -0.05% | 87.7만 |
|---|
| 2025.12.08 | ₩54,450 | ₩54,651 | ₩53,431 | ₩53,726 | -1.33% | 105만 |
|---|
| 2025.12.05 | ₩54,437 | ₩55,349 | ₩54,370 | ₩54,611 | +0.32% | 79.8만 |
|---|
| 2025.12.04 | ₩54,249 | ₩55,121 | ₩54,249 | ₩54,879 | +1.16% | 92.7만 |
|---|
| 2025.12.03 | ₩53,337 | ₩54,102 | ₩52,988 | ₩53,900 | +1.06% | 129.4만 |
|---|
| 2025.12.02 | ₩53,632 | ₩54,048 | ₩53,324 | ₩53,337 | -0.55% | 88.3만 |
|---|
| 2025.12.01 | ₩53,149 | ₩54,276 | ₩52,640 | ₩53,713 | +1.06% | 135.3만 |
|---|
| 2025.11.28 | ₩53,592 | ₩53,753 | ₩53,230 | ₩53,283 | -0.58% | 47.5만 |
|---|
| 2025.11.26 | ₩53,418 | ₩53,672 | ₩53,096 | ₩53,404 | -0.03% | 87.2만 |
|---|
| 2025.11.25 | ₩52,439 | ₩53,552 | ₩52,439 | ₩53,297 | +1.64% | 107만 |
|---|
| 2025.11.24 | ₩52,734 | ₩52,881 | ₩52,076 | ₩52,090 | -1.22% | 121.2만 |
|---|
| 2025.11.21 | ₩52,358 | ₩53,485 | ₩52,197 | ₩52,828 | +0.90% | 138.2만 |
|---|
| 2025.11.20 | ₩52,358 | ₩52,841 | ₩51,567 | ₩51,916 | -0.85% | 139.7만 |
|---|
| 2025.11.19 | ₩51,916 | ₩52,318 | ₩51,728 | ₩52,157 | +0.46% | 150.4만 |
|---|
| 2025.11.18 | ₩52,076 | ₩52,680 | ₩51,567 | ₩51,996 | -0.15% | 108.2만 |
|---|
| 2025.11.17 | ₩53,243 | ₩53,283 | ₩51,889 | ₩51,996 | -2.34% | 123.7만 |
|---|
| 2025.11.14 | ₩53,042 | ₩54,021 | ₩52,452 | ₩53,257 | +0.40% | 91.2만 |
|---|
| 2025.11.13 | ₩52,626 | ₩53,605 | ₩52,626 | ₩53,471 | +1.61% | 152.1만 |
|---|
| 2025.11.12 | ₩53,283 | ₩53,713 | ₩52,975 | ₩52,988 | -0.55% | 113.6만 |
|---|
| 2025.11.11 | ₩53,149 | ₩53,458 | ₩52,613 | ₩53,069 | -0.15% | 94.7만 |
|---|
| 2025.11.10 | ₩52,908 | ₩53,538 | ₩52,465 | ₩53,149 | +0.46% | 80.2만 |
|---|
| 2025.11.07 | ₩52,050 | ₩53,525 | ₩51,929 | ₩53,029 | +1.88% | 155.8만 |
|---|
| 2025.11.06 | ₩52,613 | ₩52,895 | ₩50,883 | ₩51,969 | -1.22% | 170.2만 |
|---|
| 2025.11.05 | ₩53,109 | ₩53,605 | ₩52,345 | ₩52,935 | -0.33% | 125.8만 |
|---|
| 2025.11.04 | ₩53,632 | ₩53,632 | ₩52,278 | ₩53,042 | -1.10% | 102만 |
|---|
| 2025.11.03 | ₩52,439 | ₩52,828 | ₩51,822 | ₩52,519 | +0.15% | 160.3만 |
|---|
| 2025.10.31 | ₩54,383 | ₩54,611 | ₩51,232 | ₩52,439 | -3.58% | 337.4만 |
|---|
| 2025.10.30 | ₩52,090 | ₩54,625 | ₩51,942 | ₩53,941 | +3.55% | 270만 |
|---|
| 2025.10.29 | ₩52,828 | ₩53,592 | ₩50,025 | ₩51,688 | -2.16% | 481.4만 |
|---|
| 2025.10.28 | ₩55,644 | ₩55,818 | ₩55,081 | ₩55,617 | -0.05% | 107.5만 |
|---|
| 2025.10.27 | ₩55,470 | ₩55,926 | ₩55,134 | ₩55,617 | +0.27% | 144.5만 |
|---|
| 2025.10.24 | ₩55,671 | ₩55,885 | ₩55,228 | ₩55,268 | -0.72% | 87.4만 |
|---|
| 2025.10.23 | ₩55,349 | ₩55,724 | ₩54,920 | ₩55,416 | +0.12% | 84.3만 |
|---|
| 2025.10.22 | ₩55,550 | ₩56,314 | ₩55,282 | ₩55,362 | -0.34% | 139.9만 |
|---|
| 2025.10.21 | ₩54,611 | ₩55,885 | ₩54,504 | ₩55,550 | +1.72% | 110만 |
|---|
| 2025.10.20 | ₩54,638 | ₩54,772 | ₩54,021 | ₩54,598 | -0.07% | 63.1만 |
|---|
| 2025.10.17 | ₩53,297 | ₩54,410 | ₩53,243 | ₩54,102 | +1.51% | 90.5만 |
|---|
| 2025.10.16 | ₩54,316 | ₩54,423 | ₩53,109 | ₩53,203 | -2.05% | 140만 |
|---|
| 2025.10.15 | ₩55,134 | ₩55,228 | ₩54,128 | ₩54,236 | -1.63% | 92만 |
|---|
| 2025.10.14 | ₩54,249 | ₩55,268 | ₩54,102 | ₩55,000 | +1.38% | 183.1만 |
|---|
| 2025.10.13 | ₩55,349 | ₩55,617 | ₩54,719 | ₩54,732 | -1.11% | 126.9만 |
|---|
| 2025.10.10 | ₩56,569 | ₩56,784 | ₩55,174 | ₩55,322 | -2.20% | 84.8만 |
|---|