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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,141 | ₩49,952 | ₩47,216 | ₩49,335 | +2.48% | 1015.6만 |
| 2026.09.28–2026.10.02 | ₩46,358 | ₩50,139 | ₩45,660 | ₩47,940 | +3.41% | 1220.4만 |
| 2026.09.21–2026.09.25 | ₩47,082 | ₩48,248 | ₩46,277 | ₩46,599 | -1.03% | 983.8만 |
| 2026.09.14–2026.09.18 | ₩48,329 | ₩49,388 | ₩46,559 | ₩47,135 | -2.47% | 874.5만 |
| 2026.09.08–2026.09.11 | ₩48,530 | ₩48,852 | ₩46,036 | ₩47,283 | -2.57% | 709.7만 |
| 2026.08.31–2026.09.04 | ₩51,091 | ₩51,802 | ₩48,329 | ₩49,120 | -3.86% | 1044.6만 |
| 2026.08.24–2026.08.28 | ₩50,448 | ₩52,110 | ₩49,683 | ₩51,494 | +2.07% | 987.7만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩46,291 |
| ₩51,024 |
| ₩46,089 |
| ₩50,327 |
| +8.72% |
| 1165만 |
| 2026.08.10–2026.08.14 | ₩46,532 | ₩47,927 | ₩45,660 | ₩46,693 | +0.35% | 758.9만 |
|---|
| 2026.08.03–2026.08.07 | ₩46,921 | ₩47,283 | ₩44,695 | ₩46,787 | -0.29% | 1337.2만 |
|---|
| 2026.07.27–2026.07.31 | ₩37,400 | ₩48,543 | ₩37,387 | ₩45,499 | +21.66% | 2102.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩37,467 | ₩38,070 | ₩35,174 | ₩37,105 | -0.97% | 877.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩37,400 | ₩38,982 | ₩36,488 | ₩37,762 | +0.97% | 1145.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩36,408 | ₩38,178 | ₩35,402 | ₩36,609 | +0.55% | 1084.3만 |
|---|
| 2026.06.29–2026.07.02 | ₩35,643 | ₩37,038 | ₩33,323 | ₩36,233 | +1.66% | 1326.8만 |
|---|
| 2026.06.22–2026.06.26 | ₩34,624 | ₩35,791 | ₩33,726 | ₩34,865 | +0.70% | 2152.1만 |
|---|
| 2026.06.15–2026.06.18 | ₩38,473 | ₩39,143 | ₩34,396 | ₩34,772 | -9.62% | 1129.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩39,291 | ₩40,739 | ₩37,628 | ₩38,674 | -1.57% | 956.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩38,835 | ₩41,074 | ₩38,567 | ₩39,787 | +2.45% | 1299.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩38,996 | ₩39,425 | ₩38,003 | ₩38,929 | -0.17% | 869.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩37,011 | ₩40,793 | ₩36,998 | ₩39,572 | +6.92% | 1278.1만 |
|---|
| 2026.05.11–2026.05.15 | ₩41,597 | ₩41,731 | ₩35,965 | ₩36,850 | -11.41% | 1544.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩42,335 | ₩43,703 | ₩40,819 | ₩41,678 | -1.55% | 1138.3만 |
|---|
| 2026.04.27–2026.05.01 | ₩40,900 | ₩44,266 | ₩40,323 | ₩42,563 | +4.07% | 1546.5만 |
|---|
| 2026.04.20–2026.04.24 | ₩42,509 | ₩43,542 | ₩39,814 | ₩40,766 | -4.10% | 870.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩39,371 | ₩42,978 | ₩39,210 | ₩42,724 | +8.51% | 1131.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩41,235 | ₩42,201 | ₩38,647 | ₩39,250 | -4.81% | 1171.1만 |
|---|
| 2026.03.30–2026.04.02 | ₩40,417 | ₩42,026 | ₩39,867 | ₩41,490 | +2.65% | 712.7만 |
|---|
| 2026.03.23–2026.03.27 | ₩41,879 | ₩42,120 | ₩39,277 | ₩40,015 | -4.45% | 969.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩39,760 | ₩42,241 | ₩39,277 | ₩41,463 | +4.28% | 1148.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩43,568 | ₩43,568 | ₩39,277 | ₩39,747 | -8.77% | 1260.4만 |
|---|
| 2026.03.02–2026.03.06 | ₩40,752 | ₩44,226 | ₩40,618 | ₩43,595 | +6.98% | 970.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩40,565 | ₩41,959 | ₩36,126 | ₩41,906 | +3.31% | 1538.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩40,283 | ₩41,570 | ₩40,015 | ₩40,323 | +0.10% | 904.3만 |
|---|
| 2026.02.09–2026.02.13 | ₩42,174 | ₩42,885 | ₩38,379 | ₩40,283 | -4.48% | 1685.6만 |
|---|
| 2026.02.02–2026.02.06 | ₩52,580 | ₩53,626 | ₩41,584 | ₩42,509 | -19.15% | 1713.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩57,193 | ₩57,917 | ₩51,279 | ₩52,499 | -8.21% | 804.1만 |
|---|
| 2026.01.20–2026.01.23 | ₩56,804 | ₩57,716 | ₩55,610 | ₩57,179 | +0.66% | 390.8만 |
|---|
| 2026.01.12–2026.01.16 | ₩56,951 | ₩57,863 | ₩55,731 | ₩57,354 | +0.71% | 549.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩55,114 | ₩57,890 | ₩54,591 | ₩57,233 | +3.84% | 492.4만 |
|---|
| 2025.12.29–2026.01.02 | ₩58,064 | ₩58,561 | ₩55,181 | ₩55,262 | -4.83% | 439.8만 |
|---|
| 2025.12.22–2025.12.26 | ₩58,239 | ₩58,842 | ₩57,702 | ₩58,064 | -0.30% | 340.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩55,838 | ₩57,971 | ₩54,980 | ₩57,796 | +3.51% | 793만 |
|---|
| 2025.12.08–2025.12.12 | ₩54,444 | ₩56,361 | ₩53,425 | ₩55,838 | +2.56% | 530.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,143 | ₩55,342 | ₩52,633 | ₩54,605 | +2.75% | 525.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,727 | ₩53,746 | ₩52,070 | ₩53,277 | +1.04% | 362.8만 |
|---|
| 2025.11.17–2025.11.21 | ₩53,237 | ₩53,478 | ₩51,561 | ₩52,821 | -0.78% | 660.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩52,902 | ₩54,015 | ₩52,446 | ₩53,250 | +0.66% | 531.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩52,432 | ₩53,626 | ₩50,877 | ₩53,022 | +1.13% | 714.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩55,463 | ₩55,919 | ₩50,019 | ₩52,432 | -5.46% | 1340.7만 |
|---|
| 2025.10.20–2025.10.24 | ₩54,632 | ₩56,308 | ₩54,015 | ₩55,262 | +1.15% | 484.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩55,342 | ₩55,610 | ₩53,103 | ₩54,095 | -2.25% | 632.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩56,563 | ₩56,777 | ₩55,168 | ₩55,315 | -2.20% | 84.8만 |
|---|