Hot Features
프리미엄
ExlService Holdings Inc (EXLS)
NASDAQ
브라질 증권 거래소, NASDAQ, NYSE, AMEX, LSE 등 주요 거래소에서의 다양한 실시간 주식 시세를 모니터링합니다.
| 기간 | 변동 | 변동 % | 시가 | 고가 | 저가 | 평균 일일 거래량 | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 2.5 | 5.67022000454 | 44.09 | 47.1999 | 43.76 | 771346 | 46.07294143 | CS |
| 4 | 7.18 | 18.2187262116 | 39.41 | 47.32 | 39.34 | 1019394 | 44.50490851 | CS |
| 12 | 10.88 | 30.4676561187 | 35.71 | 47.32 | 35.16 | 901547 | 40.41739957 | CS |
| 26 | 15.54 | 50.0483091787 | 31.05 | 47.32 | 28.59 | 925420 | 36.16953546 | CS |
| 52 | 18.4 | 65.2713728272 | 28.19 | 47.32 | 27.955 | 945892 | 33.28088691 | CS |
| 156 | 20.59999961 | 79.2612516386 | 25.99000039 | 47.32 | 22.42800033 | 567299 | 31.55703619 | CS |
| 260 | 32.49799979 | 230.613108897 | 14.09200021 | 47.32 | 8.12200012 | 408672 | 28.94750981 | CS |
| 날짜 | 종가 | 변동 | 변동 % | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 1732750500 | 46.59 | -0.43 | -0.91 | 47.05 | 47.37 | 46.32 | 512457 |
| 1732664100 | 47.02 | 0.25 | 0.53 | 46.84 | 47.1999 | 46.71 | 632864 |
| 1732577700 | 46.77 | 0.56 | 1.21 | 46.54 | 47.12 | 46.53 | 1080551 |
| 1732318500 | 46.21 | 0.55 | 1.20 | 46.01 | 46.4 | 45.82 | 713449 |
| 1732232100 | 45.66 | 1.28 | 2.88 | 44.3 | 45.74 | 44.3 | 758249 |
| 1732145700 | 44.38 | 0.1 | 0.23 | 44.09 | 44.39 | 43.76 | 729513 |
| 1732059300 | 44.28 | -0.07 | -0.16 | 44.06 | 44.3 | 43.76 | 837689 |
| 1731972900 | 44.35 | -0.34 | -0.76 | 44.66 | 44.96 | 44.24 | 726335 |
| 1731713700 | 44.69 | -0.73 | -1.61 | 45.25 | 45.61 | 44.382 | 571795 |
| 1731627300 | 45.42 | -0.74 | -1.60 | 46.16 | 46.285 | 44.875 | 991361 |
| 1731540900 | 46.16 | -0.66 | -1.41 | 46.5 | 46.88 | 46.065 | 897743 |
| 1731454500 | 46.82 | -0.08 | -0.17 | 46.83 | 47.32 | 46.63 | 938860 |
| 1731368100 | 46.9 | 1.17 | 2.56 | 45.8 | 47.06 | 45.76 | 878488 |
| 1731108900 | 45.73 | 0.24 | 0.53 | 45.34 | 45.88 | 45.335 | 1132791 |
| 1731022500 | 45.49 | 0.34 | 0.75 | 45.1 | 45.759 | 44.57 | 912953 |
| 1730936100 | 45.15 | 2.07 | 4.81 | 44.09 | 45.44 | 44.07 | 2039937 |
| 1730849700 | 43.08 | 0.96 | 2.28 | 42.15 | 43.095 | 42.03 | 1074598 |
| 1730763300 | 42.12 | 0.47 | 1.13 | 41.72 | 42.34 | 41.55 | 1396102 |
| 1730500500 | 41.65 | -0.02 | -0.05 | 41.69 | 41.82 | 41.22 | 917436 |
| 1730414100 | 41.67 | 0.02 | 0.05 | 41.68 | 42.27 | 41.655 | 1562423 |
| 1730327700 | 41.65 | 2.63 | 6.74 | 39.41 | 42.15 | 39.34 | 1900687 |
| 1730241300 | 39.02 | 0.28 | 0.72 | 38.38 | 39.08 | 38.36 | 898416 |
| 1730154900 | 38.74 | 0.14 | 0.36 | 38.96 | 39.12 | 38.72 | 615693 |
| 1729895700 | 38.6 | -0.49 | -1.24 | 39.07 | 39.29 | 38.4 | 775993 |
| 1729809300 | 39.085 | -0.2 | -0.50 | 39.22 | 39.32 | 39 | 474345 |
| 1729722900 | 39.28 | -0.17 | -0.43 | 39.4 | 39.65 | 39.08 | 495875 |
| 1729636500 | 39.45 | -0.38 | -0.95 | 39.65 | 39.7599 | 39.16 | 484653 |
| 1729550100 | 39.83 | -0.57 | -1.41 | 40.31 | 40.46 | 39.81 | 1036361 |
| 1729290900 | 40.4 | -0.07 | -0.17 | 40.68 | 40.77 | 40.125 | 879516 |
| 1729204500 | 40.47 | 0.15 | 0.37 | 40.38 | 40.56 | 40.13 | 767495 |
| 1729118100 | 40.32 | 0.62 | 1.56 | 39.88 | 40.431 | 39.73 | 481877 |
| 1729031700 | 39.7 | -0.21 | -0.53 | 39.91 | 40.36 | 39.68 | 945473 |
| 1728945300 | 39.91 | 0.43 | 1.09 | 40.03 | 40.114 | 39.67 | 519437 |
| 1728686100 | 39.48 | 0.84 | 2.17 | 38.73 | 39.5 | 38.73 | 556408 |
| 1728599700 | 38.64 | -0.43 | -1.10 | 38.8 | 38.93 | 38.52 | 869638 |
| 1728513300 | 39.07 | 0.24 | 0.62 | 38.94 | 39.43 | 38.8 | 590133 |
| 1728426900 | 38.83 | 0.41 | 1.07 | 38.59 | 38.96 | 38.262 | 572351 |
| 1728340500 | 38.42 | -0.35 | -0.90 | 38.56 | 38.76 | 38.2802 | 621531 |
| 1728081300 | 38.77 | -0.22 | -0.56 | 39.23 | 39.505 | 38.43 | 952048 |
| 1727994900 | 38.99 | 0.57 | 1.48 | 38.4 | 39.09 | 38.35 | 862013 |
| 1727908500 | 38.42 | 0.32 | 0.84 | 38 | 38.55 | 37.88 | 763341 |
| 1727822100 | 38.1 | -0.05 | -0.13 | 38.19 | 38.3 | 37.81 | 684651 |
| 1727735700 | 38.15 | 0.23 | 0.61 | 37.88 | 38.205 | 37.53 | 1143259 |
| 1727476500 | 37.92 | -0.13 | -0.34 | 38.32 | 38.715 | 37.75 | 1586347 |
| 1727390100 | 38.05 | 0.92 | 2.48 | 37.33 | 38.19 | 37.33 | 1363467 |
| 1727303700 | 37.13 | 0.16 | 0.43 | 37.05 | 37.29 | 36.82 | 1116770 |
| 1727217300 | 36.97 | 0.03 | 0.08 | 36.97 | 37.155 | 36.62 | 940910 |
| 1727130900 | 36.94 | 0.42 | 1.15 | 36.74 | 36.96 | 36.48 | 605736 |
| 1726871700 | 36.52 | -0.16 | -0.44 | 36.8512 | 37 | 36.22 | 2449835 |
| 1726785300 | 36.68 | 0.76 | 2.12 | 36.6 | 36.75 | 36.02 | 814230 |
| 1726698900 | 35.92 | -0.2 | -0.55 | 36.13 | 36.6 | 35.76 | 712634 |
| 1726612500 | 36.12 | -0.37 | -1.01 | 36.6 | 36.78 | 35.93 | 801364 |
| 1726526100 | 36.49 | 0.11 | 0.30 | 36.4 | 36.71 | 36.3 | 807570 |
| 1726266900 | 36.38 | 0.39 | 1.08 | 36.21 | 36.54 | 36.21 | 982442 |
| 1726180500 | 35.99 | 0.02 | 0.06 | 36.13 | 36.2 | 35.72 | 543796 |
| 1726094100 | 35.97 | -0.14 | -0.39 | 35.93 | 36.18 | 35.52 | 754900 |
| 1726007700 | 36.11 | 0.06 | 0.17 | 36.14 | 36.29 | 35.82 | 723829 |
| 1725921300 | 36.05 | 0.56 | 1.58 | 36.35 | 36.47 | 35.91 | 1100320 |
| 1725662100 | 35.49 | -0.2 | -0.56 | 35.77 | 36.13 | 35.16 | 744715 |
| 1725575700 | 35.69 | -0.28 | -0.78 | 36.07 | 36.13 | 35.55 | 791573 |
| 1725489300 | 35.97 | 0.05 | 0.14 | 35.71 | 36.06 | 35.57 | 756151 |
| 1725402900 | 35.92 | -0.62 | -1.70 | 36.3 | 36.885 | 35.8509 | 1072707 |
| 1725057300 | 36.54 | 0.46 | 1.27 | 36.18 | 36.62 | 36.04 | 1236218 |
| 1724970900 | 36.08 | -0.15 | -0.41 | 36.48 | 36.48 | 35.97 | 775168 |
| 1724884500 | 36.23 | -0.11 | -0.30 | 36.34 | 36.74 | 36.13 | 490524 |
