시장 데이터를 불러오는 중
전체 종목
Revolve Group, Inc. Class A Common Stock 과거 주가
Revolve Group, Inc. Class A Common Stock · RVLV · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Revolve Group, Inc. Class A Common Stock · RVLV · NYSE
주요 사업 분야는 전문상품 유통입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,119 | ₩29,300 | ₩28,757 | ₩29,065 | -0.18% | 47.3만 |
| 2026.10.08 | ₩28,395 | ₩29,038 | ₩28,047 | ₩28,985 | +2.08% | 62.2만 |
| 2026.10.07 | ₩28,234 | ₩28,770 | ₩27,899 | ₩28,542 | +1.09% | 39.8만 |
| 2026.10.06 | ₩28,395 | ₩28,449 | ₩27,913 | ₩28,422 | +0.09% | 42.9만 |
| 2026.10.05 | ₩27,511 | ₩28,542 | ₩27,336 | ₩28,207 | +2.53% | 53.4만 |
| 2026.10.02 | ₩28,717 | ₩28,824 | ₩27,551 | ₩27,805 | -3.17% | 58.8만 |
| 2026.10.01 | ₩28,730 | ₩28,730 | ₩27,939 | ₩28,449 | -0.98% | 74.9만 |
| 2026.09.30 | ₩28,676 | ₩28,877 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,583 |
| -0.33% |
| 89.3만 |
| 2026.09.29 | ₩28,569 | ₩28,985 | ₩27,980 | ₩28,502 | -0.23% | 65만 |
|---|
| 2026.09.28 | ₩28,020 | ₩28,542 | ₩27,752 | ₩28,462 | +1.58% | 76.9만 |
|---|
| 2026.09.25 | ₩27,604 | ₩28,522 | ₩27,511 | ₩28,408 | +2.91% | 75.2만 |
|---|
| 2026.09.24 | ₩27,524 | ₩27,819 | ₩27,269 | ₩27,712 | +0.68% | 55.1만 |
|---|
| 2026.09.23 | ₩28,824 | ₩28,944 | ₩27,698 | ₩27,765 | -3.67% | 72.4만 |
|---|
| 2026.09.22 | ₩28,958 | ₩29,628 | ₩28,154 | ₩28,810 | -0.51% | 77.3만 |
|---|
| 2026.09.21 | ₩27,926 | ₩28,583 | ₩27,725 | ₩28,341 | +1.49% | 106.1만 |
|---|
| 2026.09.18 | ₩27,993 | ₩28,234 | ₩27,256 | ₩27,685 | -1.10% | 124.3만 |
|---|
| 2026.09.17 | ₩27,939 | ₩28,395 | ₩27,162 | ₩28,033 | +0.34% | 91.3만 |
|---|
| 2026.09.16 | ₩27,671 | ₩28,589 | ₩27,330 | ₩27,618 | -0.19% | 115.7만 |
|---|
| 2026.09.15 | ₩27,578 | ₩27,913 | ₩27,162 | ₩27,752 | +0.63% | 86.3만 |
|---|
| 2026.09.14 | ₩28,382 | ₩28,944 | ₩27,430 | ₩27,457 | -3.26% | 84.1만 |
|---|
| 2026.09.11 | ₩27,966 | ₩28,435 | ₩27,470 | ₩28,315 | +1.25% | 62.2만 |
|---|
| 2026.09.10 | ₩25,983 | ₩27,491 | ₩25,795 | ₩27,444 | +5.62% | 85.9만 |
|---|
| 2026.09.09 | ₩26,693 | ₩26,908 | ₩26,104 | ₩26,117 | -2.16% | 84.6만 |
|---|
| 2026.09.08 | ₩28,502 | ₩28,609 | ₩26,941 | ₩26,975 | -5.36% | 114.9만 |
|---|
| 2026.09.04 | ₩28,382 | ₩29,172 | ₩28,382 | ₩28,609 | +0.80% | 65.1만 |
|---|
| 2026.09.03 | ₩29,387 | ₩29,917 | ₩28,288 | ₩28,824 | -1.92% | 127.3만 |
|---|
| 2026.09.02 | ₩29,936 | ₩30,124 | ₩28,904 | ₩29,266 | -2.24% | 106.6만 |
|---|
| 2026.09.01 | ₩29,480 | ₩30,660 | ₩29,212 | ₩29,762 | +0.95% | 105.1만 |
|---|
| 2026.08.31 | ₩30,244 | ₩30,660 | ₩29,507 | ₩29,775 | -1.55% | 92.5만 |
|---|
| 2026.08.28 | ₩31,303 | ₩31,457 | ₩30,686 | ₩30,700 | -1.93% | 62.4만 |
|---|
| 2026.08.27 | ₩30,847 | ₩31,330 | ₩30,713 | ₩30,794 | -0.17% | 57.8만 |
|---|
| 2026.08.26 | ₩31,129 | ₩31,705 | ₩31,129 | ₩31,303 | +0.56% | 59.6만 |
|---|
| 2026.08.25 | ₩32,000 | ₩32,014 | ₩30,740 | ₩31,236 | -2.39% | 61.2만 |
|---|
| 2026.08.24 | ₩32,147 | ₩33,165 | ₩31,986 | ₩32,107 | -0.13% | 55.1만 |
|---|
| 2026.08.21 | ₩32,616 | ₩32,616 | ₩31,410 | ₩31,839 | -2.38% | 71.8만 |
|---|
| 2026.08.20 | ₩31,370 | ₩33,045 | ₩31,072 | ₩32,361 | +3.16% | 107.8만 |
|---|
| 2026.08.19 | ₩30,820 | ₩32,026 | ₩30,579 | ₩31,973 | +3.74% | 100.2만 |
|---|
| 2026.08.18 | ₩31,115 | ₩31,557 | ₩30,593 | ₩30,633 | -1.55% | 84.2만 |
|---|
| 2026.08.17 | ₩31,544 | ₩31,772 | ₩30,713 | ₩31,008 | -1.70% | 103.4만 |
|---|
| 2026.08.14 | ₩32,442 | ₩32,623 | ₩31,517 | ₩31,745 | -2.15% | 56.5만 |
|---|
| 2026.08.13 | ₩32,227 | ₩32,415 | ₩31,524 | ₩32,375 | +0.46% | 79.7만 |
|---|
| 2026.08.12 | ₩31,879 | ₩32,241 | ₩31,109 | ₩31,866 | -0.04% | 77.1만 |
|---|
| 2026.08.11 | ₩32,388 | ₩32,495 | ₩31,658 | ₩31,879 | -1.57% | 59.6만 |
|---|
| 2026.08.10 | ₩32,576 | ₩33,038 | ₩32,120 | ₩32,549 | -0.08% | 89만 |
|---|
| 2026.08.07 | ₩32,830 | ₩34,130 | ₩32,388 | ₩32,522 | -0.94% | 73.6만 |
|---|
| 2026.08.06 | ₩32,790 | ₩33,943 | ₩32,643 | ₩33,005 | +0.65% | 92.1만 |
|---|
| 2026.08.05 | ₩34,733 | ₩36,636 | ₩32,958 | ₩33,903 | -2.39% | 248.4만 |
|---|
| 2026.08.04 | ₩34,867 | ₩36,006 | ₩34,532 | ₩35,336 | +1.35% | 150.8만 |
|---|
| 2026.08.03 | ₩34,104 | ₩35,021 | ₩33,608 | ₩34,867 | +2.24% | 146.6만 |
|---|
| 2026.07.31 | ₩34,157 | ₩34,372 | ₩33,567 | ₩33,648 | -1.49% | 80.6만 |
|---|
| 2026.07.30 | ₩34,238 | ₩34,653 | ₩33,702 | ₩34,090 | -0.43% | 79.8만 |
|---|
| 2026.07.29 | ₩35,511 | ₩35,846 | ₩34,318 | ₩34,586 | -2.60% | 98.5만 |
|---|
| 2026.07.28 | ₩34,707 | ₩36,073 | ₩34,519 | ₩35,953 | +3.59% | 64.8만 |
|---|
| 2026.07.27 | ₩34,117 | ₩35,008 | ₩34,117 | ₩34,492 | +1.10% | 87.7만 |
|---|
| 2026.07.24 | ₩32,857 | ₩33,775 | ₩32,616 | ₩33,487 | +1.92% | 62.8만 |
|---|
| 2026.07.23 | ₩33,688 | ₩33,688 | ₩32,174 | ₩32,723 | -2.86% | 103.7만 |
|---|
| 2026.07.22 | ₩34,278 | ₩34,278 | ₩33,366 | ₩33,996 | -0.82% | 72.7만 |
|---|
| 2026.07.21 | ₩34,465 | ₩35,001 | ₩33,608 | ₩33,996 | -1.36% | 74.4만 |
|---|
| 2026.07.20 | ₩33,903 | ₩34,894 | ₩33,621 | ₩34,881 | +2.89% | 60.8만 |
|---|
| 2026.07.17 | ₩33,809 | ₩34,747 | ₩32,978 | ₩33,340 | -1.39% | 59.9만 |
|---|
| 2026.07.16 | ₩33,393 | ₩34,479 | ₩33,393 | ₩34,251 | +2.57% | 66.3만 |
|---|
| 2026.07.15 | ₩32,964 | ₩34,278 | ₩32,918 | ₩33,286 | +0.98% | 57.5만 |
|---|
| 2026.07.14 | ₩32,964 | ₩33,192 | ₩32,134 | ₩32,737 | -0.69% | 42.3만 |
|---|
| 2026.07.13 | ₩32,536 | ₩33,085 | ₩31,966 | ₩32,455 | -0.25% | 111.6만 |
|---|
| 2026.07.10 | ₩31,303 | ₩32,261 | ₩31,303 | ₩32,067 | +2.44% | 58.8만 |
|---|
| 2026.07.09 | ₩29,628 | ₩31,102 | ₩29,480 | ₩30,995 | +4.61% | 63.1만 |
|---|
| 2026.07.08 | ₩29,909 | ₩30,003 | ₩28,650 | ₩29,722 | -0.63% | 85.2만 |
|---|
| 2026.07.07 | ₩30,418 | ₩30,700 | ₩29,842 | ₩30,204 | -0.70% | 58.9만 |
|---|
| 2026.07.06 | ₩30,150 | ₩30,700 | ₩29,333 | ₩30,351 | +0.67% | 60.8만 |
|---|
| 2026.07.02 | ₩31,115 | ₩31,450 | ₩30,177 | ₩30,311 | -2.58% | 54.1만 |
|---|
| 2026.07.01 | ₩30,887 | ₩31,578 | ₩30,365 | ₩31,169 | +0.91% | 65.9만 |
|---|
| 2026.06.30 | ₩30,995 | ₩31,243 | ₩30,083 | ₩30,673 | -1.04% | 78.2만 |
|---|
| 2026.06.29 | ₩31,919 | ₩31,959 | ₩30,981 | ₩31,638 | -0.88% | 99만 |
|---|
| 2026.06.26 | ₩30,271 | ₩31,959 | ₩30,097 | ₩31,839 | +5.18% | 159.1만 |
|---|
| 2026.06.25 | ₩30,432 | ₩31,598 | ₩30,258 | ₩30,539 | +0.35% | 93.6만 |
|---|
| 2026.06.24 | ₩28,797 | ₩30,753 | ₩28,663 | ₩30,740 | +6.75% | 85.2만 |
|---|
| 2026.06.23 | ₩27,792 | ₩28,542 | ₩27,777 | ₩28,341 | +1.98% | 52.5만 |
|---|
| 2026.06.22 | ₩28,944 | ₩29,413 | ₩27,792 | ₩27,859 | -3.75% | 90.6만 |
|---|
| 2026.06.18 | ₩27,886 | ₩30,030 | ₩27,886 | ₩29,199 | +4.71% | 185.1만 |
|---|
| 2026.06.17 | ₩28,167 | ₩28,971 | ₩27,551 | ₩27,671 | -1.76% | 68.5만 |
|---|
| 2026.06.16 | ₩28,020 | ₩28,609 | ₩27,906 | ₩28,435 | +1.48% | 77.7만 |
|---|
| 2026.06.15 | ₩28,047 | ₩28,663 | ₩27,712 | ₩27,832 | -0.76% | 86.2만 |
|---|
| 2026.06.12 | ₩27,645 | ₩28,341 | ₩26,841 | ₩27,645 | 0.00% | 60.1만 |
|---|
| 2026.06.11 | ₩27,296 | ₩27,678 | ₩26,693 | ₩27,390 | +0.34% | 129.4만 |
|---|
| 2026.06.10 | ₩27,015 | ₩28,529 | ₩26,853 | ₩27,269 | +0.94% | 119.7만 |
|---|
| 2026.06.09 | ₩26,278 | ₩27,779 | ₩26,264 | ₩27,162 | +3.37% | 144.2만 |
|---|
| 2026.06.08 | ₩25,340 | ₩26,291 | ₩25,186 | ₩26,184 | +3.33% | 92.9만 |
|---|
| 2026.06.05 | ₩25,943 | ₩26,305 | ₩24,978 | ₩25,300 | -2.48% | 115.1만 |
|---|
| 2026.06.04 | ₩26,197 | ₩26,400 | ₩25,514 | ₩25,903 | -1.13% | 108.6만 |
|---|
| 2026.06.03 | ₩25,313 | ₩25,460 | ₩24,757 | ₩25,420 | +0.42% | 134만 |
|---|
| 2026.06.02 | ₩25,755 | ₩26,171 | ₩25,032 | ₩25,661 | -0.36% | 130.2만 |
|---|
| 2026.06.01 | ₩26,104 | ₩26,465 | ₩25,380 | ₩26,077 | -0.10% | 115.4만 |
|---|
| 2026.05.29 | ₩27,202 | ₩27,202 | ₩25,889 | ₩26,264 | -3.45% | 114.3만 |
|---|
| 2026.05.28 | ₩27,149 | ₩27,725 | ₩26,506 | ₩27,377 | +0.84% | 124.5만 |
|---|
| 2026.05.27 | ₩26,398 | ₩27,470 | ₩26,398 | ₩27,095 | +2.64% | 95.8만 |
|---|
| 2026.05.26 | ₩25,608 | ₩26,479 | ₩25,608 | ₩25,996 | +1.52% | 97.9만 |
|---|
| 2026.05.22 | ₩25,594 | ₩25,929 | ₩25,340 | ₩25,769 | +0.68% | 88.7만 |
|---|
| 2026.05.21 | ₩24,482 | ₩25,802 | ₩24,254 | ₩25,568 | +4.43% | 100.2만 |
|---|
| 2026.05.20 | ₩24,415 | ₩25,166 | ₩24,094 | ₩24,991 | +2.36% | 102만 |
|---|
| 2026.05.19 | ₩24,871 | ₩25,273 | ₩24,422 | ₩24,643 | -0.92% | 91.5만 |
|---|
| 2026.05.18 | ₩25,058 | ₩25,621 | ₩24,281 | ₩24,723 | -1.34% | 119.4만 |
|---|
| 2026.05.15 | ₩24,790 | ₩25,420 | ₩24,656 | ₩24,938 | +0.59% | 136.8만 |
|---|
| 2026.05.14 | ₩23,919 | ₩24,991 | ₩23,665 | ₩24,804 | +3.70% | 178.9만 |
|---|
| 2026.05.13 | ₩24,415 | ₩24,502 | ₩23,249 | ₩23,464 | -3.90% | 422.7만 |
|---|
| 2026.05.12 | ₩24,804 | ₩25,661 | ₩24,603 | ₩25,032 | +0.92% | 167만 |
|---|
| 2026.05.11 | ₩27,537 | ₩28,140 | ₩24,871 | ₩24,965 | -9.34% | 172.8만 |
|---|
| 2026.05.08 | ₩27,269 | ₩28,998 | ₩26,338 | ₩27,953 | +2.51% | 190.5만 |
|---|
| 2026.05.07 | ₩26,948 | ₩27,741 | ₩26,506 | ₩27,122 | +0.65% | 190.5만 |
|---|
| 2026.05.06 | ₩30,526 | ₩30,988 | ₩26,144 | ₩27,055 | -11.37% | 289.7만 |
|---|
| 2026.05.05 | ₩31,504 | ₩32,194 | ₩31,249 | ₩31,410 | -0.30% | 176.4만 |
|---|
| 2026.05.04 | ₩33,192 | ₩33,192 | ₩30,780 | ₩31,437 | -5.29% | 122.4만 |
|---|
| 2026.05.01 | ₩34,331 | ₩34,345 | ₩33,299 | ₩33,474 | -2.50% | 105.9만 |
|---|
| 2026.04.30 | ₩34,439 | ₩34,921 | ₩33,728 | ₩34,104 | -0.97% | 93.7만 |
|---|
| 2026.04.29 | ₩35,082 | ₩35,323 | ₩33,996 | ₩34,559 | -1.49% | 126.5만 |
|---|
| 2026.04.28 | ₩35,390 | ₩35,772 | ₩35,109 | ₩35,243 | -0.42% | 64.4만 |
|---|
| 2026.04.27 | ₩35,953 | ₩36,475 | ₩35,162 | ₩35,283 | -1.86% | 91.1만 |
|---|
| 2026.04.24 | ₩35,698 | ₩36,020 | ₩34,787 | ₩35,953 | +0.71% | 80.3만 |
|---|
| 2026.04.23 | ₩36,650 | ₩36,998 | ₩35,149 | ₩35,444 | -3.29% | 86.4만 |
|---|
| 2026.04.22 | ₩36,757 | ₩37,320 | ₩36,435 | ₩36,770 | +0.04% | 88.7만 |
|---|
| 2026.04.21 | ₩35,939 | ₩36,676 | ₩35,477 | ₩36,194 | +0.71% | 76.3만 |
|---|
| 2026.04.20 | ₩36,261 | ₩36,745 | ₩35,109 | ₩35,832 | -1.18% | 66.2만 |
|---|
| 2026.04.17 | ₩36,422 | ₩38,083 | ₩36,167 | ₩36,583 | +0.44% | 146.6만 |
|---|
| 2026.04.16 | ₩33,795 | ₩35,524 | ₩33,554 | ₩35,497 | +5.04% | 76.9만 |
|---|
| 2026.04.15 | ₩33,755 | ₩34,117 | ₩33,072 | ₩33,541 | -0.64% | 74.5만 |
|---|
| 2026.04.14 | ₩33,715 | ₩34,461 | ₩33,393 | ₩33,608 | -0.32% | 79만 |
|---|
| 2026.04.13 | ₩32,656 | ₩33,929 | ₩32,388 | ₩33,581 | +2.83% | 72.6만 |
|---|
| 2026.04.10 | ₩34,653 | ₩34,653 | ₩32,817 | ₩32,911 | -5.03% | 57만 |
|---|
| 2026.04.09 | ₩33,192 | ₩34,841 | ₩33,045 | ₩34,425 | +3.71% | 93.2만 |
|---|
| 2026.04.08 | ₩33,112 | ₩34,070 | ₩32,884 | ₩33,434 | +0.97% | 124.2만 |
|---|
| 2026.04.07 | ₩30,901 | ₩31,645 | ₩30,251 | ₩31,196 | +0.95% | 61.5만 |
|---|
| 2026.04.06 | ₩30,003 | ₩31,839 | ₩29,842 | ₩31,423 | +4.73% | 84.8만 |
|---|
| 2026.04.02 | ₩29,226 | ₩30,057 | ₩28,717 | ₩29,815 | +2.02% | 65.6만 |
|---|
| 2026.04.01 | ₩30,378 | ₩30,807 | ₩29,614 | ₩29,748 | -2.07% | 61.3만 |
|---|
| 2026.03.31 | ₩29,815 | ₩30,485 | ₩28,851 | ₩30,298 | +1.62% | 66만 |
|---|
| 2026.03.30 | ₩30,043 | ₩30,070 | ₩29,152 | ₩29,467 | -1.92% | 101만 |
|---|
| 2026.03.27 | ₩29,440 | ₩29,742 | ₩28,898 | ₩29,373 | -0.23% | 64.9만 |
|---|
| 2026.03.26 | ₩29,990 | ₩30,908 | ₩29,675 | ₩29,815 | -0.58% | 61.9만 |
|---|
| 2026.03.25 | ₩29,775 | ₩30,459 | ₩29,641 | ₩30,445 | +2.25% | 56.9만 |
|---|
| 2026.03.24 | ₩29,092 | ₩29,621 | ₩28,516 | ₩29,454 | +1.24% | 64만 |
|---|
| 2026.03.23 | ₩30,713 | ₩31,209 | ₩29,695 | ₩29,722 | -3.23% | 89.8만 |
|---|
| 2026.03.20 | ₩30,499 | ₩30,546 | ₩29,360 | ₩29,628 | -2.86% | 84.8만 |
|---|
| 2026.03.19 | ₩30,338 | ₩31,035 | ₩30,043 | ₩30,633 | +0.97% | 64.7만 |
|---|
| 2026.03.18 | ₩30,405 | ₩31,222 | ₩30,405 | ₩30,646 | +0.79% | 73만 |
|---|
| 2026.03.17 | ₩30,901 | ₩31,638 | ₩30,727 | ₩31,075 | +0.56% | 51.2만 |
|---|
| 2026.03.16 | ₩30,887 | ₩31,263 | ₩30,298 | ₩30,445 | -1.43% | 68.9만 |
|---|
| 2026.03.13 | ₩31,048 | ₩31,263 | ₩30,412 | ₩30,713 | -1.08% | 65.8만 |
|---|
| 2026.03.12 | ₩32,067 | ₩32,603 | ₩30,432 | ₩30,606 | -4.55% | 120.3만 |
|---|
| 2026.03.11 | ₩32,268 | ₩33,541 | ₩31,598 | ₩32,830 | +1.74% | 155만 |
|---|
| 2026.03.10 | ₩32,268 | ₩32,857 | ₩31,785 | ₩32,174 | -0.29% | 65.5만 |
|---|
| 2026.03.09 | ₩31,906 | ₩32,751 | ₩30,660 | ₩32,107 | +0.63% | 105.1만 |
|---|
| 2026.03.06 | ₩33,849 | ₩34,653 | ₩32,817 | ₩33,809 | -0.12% | 93만 |
|---|
| 2026.03.05 | ₩32,830 | ₩34,358 | ₩32,817 | ₩34,251 | +4.33% | 104.7만 |
|---|
| 2026.03.04 | ₩32,777 | ₩33,635 | ₩32,402 | ₩33,098 | +0.98% | 90.6만 |
|---|
| 2026.03.03 | ₩31,142 | ₩33,018 | ₩30,606 | ₩32,455 | +4.22% | 175.8만 |
|---|
| 2026.03.02 | ₩32,723 | ₩32,944 | ₩32,067 | ₩32,281 | -1.35% | 165.8만 |
|---|
| 2026.02.27 | ₩34,800 | ₩34,847 | ₩32,964 | ₩33,715 | -3.12% | 147.9만 |
|---|
| 2026.02.26 | ₩33,299 | ₩35,785 | ₩33,279 | ₩35,243 | +5.84% | 180.1만 |
|---|
| 2026.02.25 | ₩31,236 | ₩32,763 | ₩29,641 | ₩32,643 | +4.50% | 347.8만 |
|---|
| 2026.02.24 | ₩32,670 | ₩34,867 | ₩32,442 | ₩34,707 | +6.23% | 329만 |
|---|
| 2026.02.23 | ₩33,474 | ₩33,635 | ₩31,645 | ₩32,562 | -2.72% | 163.8만 |
|---|
| 2026.02.20 | ₩33,366 | ₩34,646 | ₩32,817 | ₩33,755 | +1.16% | 274.1만 |
|---|
| 2026.02.19 | ₩33,058 | ₩33,608 | ₩32,656 | ₩33,594 | +1.62% | 106.6만 |
|---|
| 2026.02.18 | ₩33,165 | ₩33,594 | ₩32,871 | ₩33,393 | +0.69% | 168.5만 |
|---|
| 2026.02.17 | ₩33,460 | ₩33,956 | ₩32,300 | ₩33,005 | -1.36% | 115.3만 |
|---|
| 2026.02.13 | ₩33,728 | ₩34,184 | ₩33,058 | ₩33,621 | -0.32% | 74.1만 |
|---|
| 2026.02.12 | ₩34,733 | ₩35,149 | ₩32,991 | ₩33,232 | -4.32% | 149.6만 |
|---|
| 2026.02.11 | ₩35,899 | ₩36,140 | ₩34,171 | ₩34,372 | -4.26% | 115.2만 |
|---|
| 2026.02.10 | ₩36,221 | ₩36,797 | ₩35,671 | ₩35,712 | -1.41% | 60.6만 |
|---|
| 2026.02.09 | ₩35,899 | ₩36,332 | ₩35,109 | ₩36,234 | +0.93% | 58.4만 |
|---|
| 2026.02.06 | ₩35,229 | ₩36,181 | ₩35,135 | ₩36,073 | +2.40% | 102.2만 |
|---|
| 2026.02.05 | ₩35,618 | ₩35,712 | ₩34,653 | ₩35,243 | -1.05% | 139.8만 |
|---|
| 2026.02.04 | ₩36,328 | ₩37,293 | ₩34,988 | ₩35,712 | -1.70% | 173만 |
|---|
| 2026.02.03 | ₩37,145 | ₩38,030 | ₩35,725 | ₩36,140 | -2.71% | 130.6만 |
|---|
| 2026.02.02 | ₩36,784 | ₩37,735 | ₩36,777 | ₩37,293 | +1.38% | 86만 |
|---|
| 2026.01.30 | ₩37,507 | ₩37,896 | ₩36,824 | ₩37,052 | -1.21% | 94.7만 |
|---|
| 2026.01.29 | ₩38,070 | ₩38,593 | ₩37,634 | ₩37,789 | -0.74% | 76.9만 |
|---|
| 2026.01.28 | ₩39,531 | ₩39,531 | ₩37,990 | ₩38,258 | -3.22% | 97.8만 |
|---|
| 2026.01.27 | ₩40,227 | ₩40,335 | ₩38,539 | ₩38,941 | -3.20% | 79.8만 |
|---|
| 2026.01.26 | ₩39,477 | ₩40,388 | ₩39,169 | ₩40,134 | +1.66% | 50.4만 |
|---|
| 2026.01.23 | ₩40,000 | ₩40,187 | ₩38,666 | ₩39,169 | -2.08% | 54.1만 |
|---|
| 2026.01.22 | ₩41,045 | ₩41,464 | ₩39,832 | ₩40,187 | -2.09% | 64.7만 |
|---|
| 2026.01.21 | ₩39,222 | ₩40,837 | ₩38,807 | ₩40,241 | +2.60% | 95.3만 |
|---|
| 2026.01.20 | ₩39,691 | ₩40,777 | ₩38,325 | ₩38,499 | -3.00% | 147.6만 |
|---|
| 2026.01.16 | ₩41,058 | ₩41,440 | ₩40,281 | ₩40,696 | -0.88% | 74.1만 |
|---|
| 2026.01.15 | ₩41,326 | ₩42,103 | ₩40,696 | ₩41,447 | +0.29% | 69.6만 |
|---|
| 2026.01.14 | ₩41,768 | ₩42,211 | ₩40,348 | ₩40,562 | -2.89% | 59.2만 |
|---|
| 2026.01.13 | ₩41,018 | ₩42,023 | ₩40,717 | ₩42,010 | +2.42% | 72.4만 |
|---|
| 2026.01.12 | ₩40,201 | ₩41,902 | ₩39,423 | ₩41,031 | +2.07% | 97.1만 |
|---|
| 2026.01.09 | ₩41,594 | ₩42,063 | ₩40,134 | ₩41,273 | -0.77% | 120.2만 |
|---|
| 2026.01.08 | ₩41,541 | ₩42,452 | ₩41,541 | ₩41,916 | +0.90% | 78.5만 |
|---|
| 2026.01.07 | ₩41,849 | ₩42,398 | ₩41,353 | ₩41,822 | -0.06% | 92.1만 |
|---|
| 2026.01.06 | ₩41,005 | ₩42,365 | ₩40,683 | ₩41,956 | +2.32% | 88.8만 |
|---|
| 2026.01.05 | ₩39,624 | ₩41,862 | ₩39,611 | ₩40,683 | +2.67% | 106.4만 |
|---|
| 2026.01.02 | ₩40,603 | ₩41,755 | ₩39,598 | ₩39,611 | -2.44% | 108.2만 |
|---|
| 2025.12.31 | ₩41,098 | ₩41,353 | ₩40,388 | ₩40,455 | -1.57% | 95.9만 |
|---|
| 2025.12.30 | ₩41,969 | ₩42,077 | ₩40,844 | ₩41,232 | -1.76% | 145.9만 |
|---|
| 2025.12.29 | ₩40,428 | ₩42,184 | ₩40,415 | ₩42,144 | +4.24% | 174.2만 |
|---|
| 2025.12.26 | ₩39,986 | ₩40,877 | ₩39,504 | ₩40,763 | +1.94% | 117.4만 |
|---|
| 2025.12.24 | ₩39,155 | ₩40,375 | ₩39,075 | ₩39,986 | +2.12% | 60.3만 |
|---|
| 2025.12.23 | ₩39,142 | ₩39,966 | ₩38,794 | ₩39,946 | +2.05% | 108.5만 |
|---|
| 2025.12.22 | ₩39,048 | ₩40,147 | ₩38,834 | ₩39,799 | +1.92% | 112.5만 |
|---|
| 2025.12.19 | ₩37,748 | ₩38,901 | ₩37,561 | ₩38,847 | +2.91% | 159.4만 |
|---|
| 2025.12.18 | ₩37,574 | ₩38,418 | ₩37,293 | ₩38,030 | +1.21% | 119.2만 |
|---|
| 2025.12.17 | ₩37,494 | ₩38,070 | ₩36,368 | ₩36,743 | -2.00% | 91.2만 |
|---|
| 2025.12.16 | ₩37,360 | ₩37,990 | ₩37,152 | ₩37,655 | +0.79% | 111.1만 |
|---|
| 2025.12.15 | ₩38,445 | ₩38,559 | ₩37,279 | ₩37,320 | -2.93% | 83.7만 |
|---|
| 2025.12.12 | ₩39,129 | ₩39,155 | ₩37,755 | ₩38,110 | -2.60% | 102.2만 |
|---|
| 2025.12.11 | ₩38,472 | ₩39,182 | ₩37,762 | ₩38,284 | -0.49% | 77만 |
|---|
| 2025.12.10 | ₩37,856 | ₩39,283 | ₩37,641 | ₩38,633 | +2.05% | 109.7만 |
|---|
| 2025.12.09 | ₩34,975 | ₩38,311 | ₩34,975 | ₩38,057 | +8.81% | 179.8만 |
|---|
| 2025.12.08 | ₩35,109 | ₩35,872 | ₩34,479 | ₩35,216 | +0.31% | 86만 |
|---|
| 2025.12.05 | ₩34,264 | ₩35,712 | ₩34,144 | ₩34,800 | +1.56% | 92만 |
|---|
| 2025.12.04 | ₩35,202 | ₩35,732 | ₩34,372 | ₩34,787 | -1.18% | 77.9만 |
|---|
| 2025.12.03 | ₩35,088 | ₩36,408 | ₩34,827 | ₩35,511 | +1.20% | 162.8만 |
|---|
| 2025.12.02 | ₩33,661 | ₩34,881 | ₩33,100 | ₩34,827 | +3.46% | 120.3만 |
|---|
| 2025.12.01 | ₩32,147 | ₩33,728 | ₩31,611 | ₩33,487 | +4.17% | 82.6만 |
|---|
| 2025.11.28 | ₩33,112 | ₩33,112 | ₩32,241 | ₩32,388 | -2.19% | 30.7만 |
|---|
| 2025.11.26 | ₩32,536 | ₩33,501 | ₩32,536 | ₩33,112 | +1.77% | 67.7만 |
|---|
| 2025.11.25 | ₩31,222 | ₩33,273 | ₩31,222 | ₩32,830 | +5.15% | 92.5만 |
|---|
| 2025.11.24 | ₩31,182 | ₩31,772 | ₩30,646 | ₩30,847 | -1.07% | 137만 |
|---|
| 2025.11.21 | ₩29,494 | ₩32,147 | ₩29,356 | ₩31,490 | +6.77% | 147.3만 |
|---|
| 2025.11.20 | ₩30,150 | ₩30,619 | ₩29,065 | ₩29,454 | -2.31% | 79.6만 |
|---|
| 2025.11.19 | ₩28,971 | ₩29,882 | ₩28,462 | ₩29,561 | +2.04% | 81.2만 |
|---|
| 2025.11.18 | ₩27,564 | ₩28,516 | ₩27,354 | ₩28,408 | +3.06% | 72.8만 |
|---|
| 2025.11.17 | ₩27,966 | ₩28,663 | ₩27,363 | ₩27,658 | -1.10% | 83.4만 |
|---|
| 2025.11.14 | ₩27,980 | ₩28,388 | ₩27,564 | ₩28,087 | +0.38% | 60.7만 |
|---|
| 2025.11.13 | ₩29,132 | ₩29,668 | ₩28,167 | ₩28,542 | -2.02% | 97.5만 |
|---|
| 2025.11.12 | ₩29,869 | ₩30,351 | ₩29,219 | ₩29,253 | -2.06% | 79.6만 |
|---|
| 2025.11.11 | ₩29,775 | ₩30,070 | ₩29,186 | ₩29,454 | -1.08% | 67.8만 |
|---|
| 2025.11.10 | ₩29,293 | ₩29,815 | ₩28,757 | ₩29,695 | +1.37% | 93.6만 |
|---|
| 2025.11.07 | ₩28,006 | ₩29,099 | ₩27,938 | ₩28,676 | +2.39% | 99.5만 |
|---|
| 2025.11.06 | ₩29,266 | ₩29,990 | ₩27,939 | ₩28,261 | -3.43% | 109.8만 |
|---|
| 2025.11.05 | ₩31,678 | ₩31,825 | ₩28,312 | ₩29,722 | -6.18% | 301.8만 |
|---|
| 2025.11.04 | ₩27,872 | ₩28,114 | ₩26,552 | ₩26,774 | -3.94% | 218.7만 |
|---|
| 2025.11.03 | ₩29,467 | ₩29,494 | ₩28,435 | ₩28,542 | -3.14% | 117.3만 |
|---|
| 2025.10.31 | ₩30,646 | ₩30,854 | ₩29,467 | ₩29,641 | -3.28% | 133만 |
|---|
| 2025.10.30 | ₩31,169 | ₩31,169 | ₩30,251 | ₩30,673 | -1.59% | 105만 |
|---|
| 2025.10.29 | ₩31,102 | ₩32,241 | ₩30,874 | ₩31,196 | +0.30% | 108.3만 |
|---|
| 2025.10.28 | ₩31,812 | ₩31,812 | ₩30,995 | ₩31,423 | -1.22% | 87.8만 |
|---|
| 2025.10.27 | ₩30,700 | ₩31,839 | ₩30,700 | ₩31,732 | +3.36% | 126.1만 |
|---|
| 2025.10.24 | ₩30,351 | ₩30,767 | ₩30,244 | ₩30,311 | -0.13% | 88.3만 |
|---|
| 2025.10.23 | ₩29,990 | ₩30,566 | ₩29,842 | ₩30,057 | +0.22% | 94.2만 |
|---|
| 2025.10.22 | ₩30,016 | ₩31,088 | ₩29,480 | ₩29,990 | -0.09% | 134.9만 |
|---|
| 2025.10.21 | ₩29,480 | ₩30,231 | ₩29,065 | ₩30,150 | +2.27% | 100.5만 |
|---|
| 2025.10.20 | ₩28,408 | ₩29,440 | ₩28,274 | ₩29,320 | +3.21% | 75.9만 |
|---|
| 2025.10.17 | ₩27,738 | ₩28,462 | ₩27,611 | ₩27,872 | +0.48% | 124만 |
|---|
| 2025.10.16 | ₩28,341 | ₩28,596 | ₩27,470 | ₩27,872 | -1.65% | 99만 |
|---|
| 2025.10.15 | ₩29,078 | ₩29,346 | ₩28,221 | ₩28,368 | -2.44% | 90.1만 |
|---|
| 2025.10.14 | ₩27,417 | ₩28,898 | ₩27,403 | ₩28,824 | +5.13% | 105.8만 |
|---|
| 2025.10.13 | ₩27,725 | ₩28,207 | ₩27,531 | ₩27,993 | +0.97% | 161.7만 |
|---|
| 2025.10.10 | ₩28,864 | ₩28,998 | ₩26,733 | ₩26,841 | -7.01% | 161만 |
|---|