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 | ₩29,018 | ₩29,198 | ₩28,657 | ₩28,964 | -0.18% | 47.3만 |
| 2026.10.08 | ₩28,297 | ₩28,938 | ₩27,950 | ₩28,884 | +2.08% | 62.2만 |
| 2026.10.07 | ₩28,136 | ₩28,671 | ₩27,803 | ₩28,444 | +1.09% | 39.8만 |
| 2026.10.06 | ₩28,297 | ₩28,350 | ₩27,816 | ₩28,323 | +0.09% | 42.9만 |
| 2026.10.05 | ₩27,415 | ₩28,444 | ₩27,242 | ₩28,110 | +2.53% | 53.4만 |
| 2026.10.02 | ₩28,617 | ₩28,724 | ₩27,455 | ₩27,709 | -3.17% | 58.8만 |
| 2026.10.01 | ₩28,631 | ₩28,631 | ₩27,843 | ₩28,350 | -0.98% | 74.9만 |
| 2026.09.30 | ₩28,577 | ₩28,777 | ₩28,317 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,484 |
| -0.33% |
| 89.3만 |
| 2026.09.29 | ₩28,470 | ₩28,884 | ₩27,883 | ₩28,404 | -0.23% | 65만 |
|---|
| 2026.09.28 | ₩27,923 | ₩28,444 | ₩27,656 | ₩28,363 | +1.58% | 76.9만 |
|---|
| 2026.09.25 | ₩27,509 | ₩28,424 | ₩27,415 | ₩28,310 | +2.91% | 75.2만 |
|---|
| 2026.09.24 | ₩27,429 | ₩27,722 | ₩27,175 | ₩27,616 | +0.68% | 55.1만 |
|---|
| 2026.09.23 | ₩28,724 | ₩28,844 | ₩27,602 | ₩27,669 | -3.67% | 72.4만 |
|---|
| 2026.09.22 | ₩28,858 | ₩29,525 | ₩28,056 | ₩28,711 | -0.51% | 77.3만 |
|---|
| 2026.09.21 | ₩27,829 | ₩28,484 | ₩27,629 | ₩28,243 | +1.49% | 106.1만 |
|---|
| 2026.09.18 | ₩27,896 | ₩28,136 | ₩27,162 | ₩27,589 | -1.10% | 124.3만 |
|---|
| 2026.09.17 | ₩27,843 | ₩28,297 | ₩27,068 | ₩27,936 | +0.34% | 91.3만 |
|---|
| 2026.09.16 | ₩27,576 | ₩28,490 | ₩27,235 | ₩27,522 | -0.19% | 115.7만 |
|---|
| 2026.09.15 | ₩27,482 | ₩27,816 | ₩27,068 | ₩27,656 | +0.63% | 86.3만 |
|---|
| 2026.09.14 | ₩28,283 | ₩28,844 | ₩27,335 | ₩27,362 | -3.26% | 84.1만 |
|---|
| 2026.09.11 | ₩27,869 | ₩28,337 | ₩27,375 | ₩28,217 | +1.25% | 62.2만 |
|---|
| 2026.09.10 | ₩25,893 | ₩27,395 | ₩25,706 | ₩27,349 | +5.62% | 85.9만 |
|---|
| 2026.09.09 | ₩26,601 | ₩26,814 | ₩26,013 | ₩26,027 | -2.16% | 84.6만 |
|---|
| 2026.09.08 | ₩28,404 | ₩28,510 | ₩26,848 | ₩26,881 | -5.36% | 114.9만 |
|---|
| 2026.09.04 | ₩28,283 | ₩29,071 | ₩28,283 | ₩28,510 | +0.80% | 65.1만 |
|---|
| 2026.09.03 | ₩29,285 | ₩29,814 | ₩28,190 | ₩28,724 | -1.92% | 127.3만 |
|---|
| 2026.09.02 | ₩29,832 | ₩30,019 | ₩28,804 | ₩29,165 | -2.24% | 106.6만 |
|---|
| 2026.09.01 | ₩29,378 | ₩30,553 | ₩29,111 | ₩29,659 | +0.95% | 105.1만 |
|---|
| 2026.08.31 | ₩30,140 | ₩30,553 | ₩29,405 | ₩29,672 | -1.55% | 92.5만 |
|---|
| 2026.08.28 | ₩31,194 | ₩31,348 | ₩30,580 | ₩30,594 | -1.93% | 62.4만 |
|---|
| 2026.08.27 | ₩30,740 | ₩31,221 | ₩30,607 | ₩30,687 | -0.17% | 57.8만 |
|---|
| 2026.08.26 | ₩31,021 | ₩31,595 | ₩31,021 | ₩31,194 | +0.56% | 59.6만 |
|---|
| 2026.08.25 | ₩31,889 | ₩31,904 | ₩30,634 | ₩31,128 | -2.39% | 61.2만 |
|---|
| 2026.08.24 | ₩32,036 | ₩33,051 | ₩31,876 | ₩31,996 | -0.13% | 55.1만 |
|---|
| 2026.08.21 | ₩32,503 | ₩32,503 | ₩31,301 | ₩31,729 | -2.38% | 71.8만 |
|---|
| 2026.08.20 | ₩31,261 | ₩32,930 | ₩30,965 | ₩32,249 | +3.16% | 107.8만 |
|---|
| 2026.08.19 | ₩30,714 | ₩31,916 | ₩30,473 | ₩31,862 | +3.74% | 100.2만 |
|---|
| 2026.08.18 | ₩31,008 | ₩31,448 | ₩30,487 | ₩30,527 | -1.55% | 84.2만 |
|---|
| 2026.08.17 | ₩31,435 | ₩31,662 | ₩30,607 | ₩30,901 | -1.70% | 103.4만 |
|---|
| 2026.08.14 | ₩32,330 | ₩32,510 | ₩31,408 | ₩31,635 | -2.15% | 56.5만 |
|---|
| 2026.08.13 | ₩32,116 | ₩32,303 | ₩31,415 | ₩32,263 | +0.46% | 79.7만 |
|---|
| 2026.08.12 | ₩31,769 | ₩32,129 | ₩31,001 | ₩31,755 | -0.04% | 77.1만 |
|---|
| 2026.08.11 | ₩32,276 | ₩32,383 | ₩31,548 | ₩31,769 | -1.57% | 59.6만 |
|---|
| 2026.08.10 | ₩32,463 | ₩32,924 | ₩32,009 | ₩32,436 | -0.08% | 89만 |
|---|
| 2026.08.07 | ₩32,717 | ₩34,012 | ₩32,276 | ₩32,410 | -0.94% | 73.6만 |
|---|
| 2026.08.06 | ₩32,677 | ₩33,825 | ₩32,530 | ₩32,890 | +0.65% | 92.1만 |
|---|
| 2026.08.05 | ₩34,613 | ₩36,509 | ₩32,844 | ₩33,785 | -2.39% | 248.4만 |
|---|
| 2026.08.04 | ₩34,747 | ₩35,882 | ₩34,413 | ₩35,214 | +1.35% | 150.8만 |
|---|
| 2026.08.03 | ₩33,985 | ₩34,900 | ₩33,491 | ₩34,747 | +2.24% | 146.6만 |
|---|
| 2026.07.31 | ₩34,039 | ₩34,252 | ₩33,451 | ₩33,531 | -1.49% | 80.6만 |
|---|
| 2026.07.30 | ₩34,119 | ₩34,533 | ₩33,585 | ₩33,972 | -0.43% | 79.8만 |
|---|
| 2026.07.29 | ₩35,388 | ₩35,721 | ₩34,199 | ₩34,466 | -2.60% | 98.5만 |
|---|
| 2026.07.28 | ₩34,586 | ₩35,948 | ₩34,399 | ₩35,828 | +3.59% | 64.8만 |
|---|
| 2026.07.27 | ₩33,999 | ₩34,887 | ₩33,999 | ₩34,373 | +1.10% | 87.7만 |
|---|
| 2026.07.24 | ₩32,744 | ₩33,658 | ₩32,503 | ₩33,371 | +1.92% | 62.8만 |
|---|
| 2026.07.23 | ₩33,571 | ₩33,571 | ₩32,062 | ₩32,610 | -2.86% | 103.7만 |
|---|
| 2026.07.22 | ₩34,159 | ₩34,159 | ₩33,251 | ₩33,879 | -0.82% | 72.7만 |
|---|
| 2026.07.21 | ₩34,346 | ₩34,880 | ₩33,491 | ₩33,879 | -1.36% | 74.4만 |
|---|
| 2026.07.20 | ₩33,785 | ₩34,773 | ₩33,505 | ₩34,760 | +2.89% | 60.8만 |
|---|
| 2026.07.17 | ₩33,692 | ₩34,626 | ₩32,864 | ₩33,224 | -1.39% | 59.9만 |
|---|
| 2026.07.16 | ₩33,278 | ₩34,359 | ₩33,278 | ₩34,132 | +2.57% | 66.3만 |
|---|
| 2026.07.15 | ₩32,850 | ₩34,159 | ₩32,804 | ₩33,171 | +0.98% | 57.5만 |
|---|
| 2026.07.14 | ₩32,850 | ₩33,077 | ₩32,022 | ₩32,623 | -0.69% | 42.3만 |
|---|
| 2026.07.13 | ₩32,423 | ₩32,971 | ₩31,855 | ₩32,343 | -0.25% | 111.6만 |
|---|
| 2026.07.10 | ₩31,194 | ₩32,149 | ₩31,194 | ₩31,956 | +2.44% | 58.8만 |
|---|
| 2026.07.09 | ₩29,525 | ₩30,994 | ₩29,378 | ₩30,887 | +4.61% | 63.1만 |
|---|
| 2026.07.08 | ₩29,806 | ₩29,899 | ₩28,550 | ₩29,619 | -0.63% | 85.2만 |
|---|
| 2026.07.07 | ₩30,313 | ₩30,594 | ₩29,739 | ₩30,099 | -0.70% | 58.9만 |
|---|
| 2026.07.06 | ₩30,046 | ₩30,594 | ₩29,231 | ₩30,246 | +0.67% | 60.8만 |
|---|
| 2026.07.02 | ₩31,008 | ₩31,341 | ₩30,073 | ₩30,206 | -2.58% | 54.1만 |
|---|
| 2026.07.01 | ₩30,781 | ₩31,468 | ₩30,260 | ₩31,061 | +0.91% | 65.9만 |
|---|
| 2026.06.30 | ₩30,887 | ₩31,134 | ₩29,979 | ₩30,567 | -1.04% | 78.2만 |
|---|
| 2026.06.29 | ₩31,809 | ₩31,849 | ₩30,874 | ₩31,528 | -0.88% | 99만 |
|---|
| 2026.06.26 | ₩30,166 | ₩31,849 | ₩29,993 | ₩31,729 | +5.18% | 159.1만 |
|---|
| 2026.06.25 | ₩30,326 | ₩31,488 | ₩30,153 | ₩30,433 | +0.35% | 93.6만 |
|---|
| 2026.06.24 | ₩28,697 | ₩30,647 | ₩28,564 | ₩30,634 | +6.75% | 85.2만 |
|---|
| 2026.06.23 | ₩27,696 | ₩28,444 | ₩27,681 | ₩28,243 | +1.98% | 52.5만 |
|---|
| 2026.06.22 | ₩28,844 | ₩29,312 | ₩27,696 | ₩27,763 | -3.75% | 90.6만 |
|---|
| 2026.06.18 | ₩27,789 | ₩29,926 | ₩27,789 | ₩29,098 | +4.71% | 185.1만 |
|---|
| 2026.06.17 | ₩28,070 | ₩28,871 | ₩27,455 | ₩27,576 | -1.76% | 68.5만 |
|---|
| 2026.06.16 | ₩27,923 | ₩28,510 | ₩27,809 | ₩28,337 | +1.48% | 77.7만 |
|---|
| 2026.06.15 | ₩27,950 | ₩28,564 | ₩27,616 | ₩27,736 | -0.76% | 86.2만 |
|---|
| 2026.06.12 | ₩27,549 | ₩28,243 | ₩26,748 | ₩27,549 | 0.00% | 60.1만 |
|---|
| 2026.06.11 | ₩27,202 | ₩27,582 | ₩26,601 | ₩27,295 | +0.34% | 129.4만 |
|---|
| 2026.06.10 | ₩26,921 | ₩28,430 | ₩26,760 | ₩27,175 | +0.94% | 119.7만 |
|---|
| 2026.06.09 | ₩26,187 | ₩27,682 | ₩26,173 | ₩27,068 | +3.37% | 144.2만 |
|---|
| 2026.06.08 | ₩25,252 | ₩26,200 | ₩25,098 | ₩26,093 | +3.33% | 92.9만 |
|---|
| 2026.06.05 | ₩25,853 | ₩26,214 | ₩24,891 | ₩25,212 | -2.48% | 115.1만 |
|---|
| 2026.06.04 | ₩26,107 | ₩26,308 | ₩25,426 | ₩25,813 | -1.13% | 108.6만 |
|---|
| 2026.06.03 | ₩25,225 | ₩25,372 | ₩24,671 | ₩25,332 | +0.42% | 134만 |
|---|
| 2026.06.02 | ₩25,666 | ₩26,080 | ₩24,945 | ₩25,573 | -0.36% | 130.2만 |
|---|
| 2026.06.01 | ₩26,013 | ₩26,374 | ₩25,292 | ₩25,986 | -0.10% | 115.4만 |
|---|
| 2026.05.29 | ₩27,108 | ₩27,108 | ₩25,800 | ₩26,173 | -3.45% | 114.3만 |
|---|
| 2026.05.28 | ₩27,055 | ₩27,629 | ₩26,414 | ₩27,282 | +0.84% | 124.5만 |
|---|
| 2026.05.27 | ₩26,307 | ₩27,375 | ₩26,307 | ₩27,001 | +2.64% | 95.8만 |
|---|
| 2026.05.26 | ₩25,519 | ₩26,387 | ₩25,519 | ₩25,906 | +1.52% | 97.9만 |
|---|
| 2026.05.22 | ₩25,506 | ₩25,840 | ₩25,252 | ₩25,679 | +0.68% | 88.7만 |
|---|
| 2026.05.21 | ₩24,397 | ₩25,713 | ₩24,170 | ₩25,479 | +4.43% | 100.2만 |
|---|
| 2026.05.20 | ₩24,331 | ₩25,078 | ₩24,010 | ₩24,905 | +2.36% | 102만 |
|---|
| 2026.05.19 | ₩24,785 | ₩25,185 | ₩24,337 | ₩24,558 | -0.92% | 91.5만 |
|---|
| 2026.05.18 | ₩24,972 | ₩25,532 | ₩24,197 | ₩24,638 | -1.34% | 119.4만 |
|---|
| 2026.05.15 | ₩24,705 | ₩25,332 | ₩24,571 | ₩24,851 | +0.59% | 136.8만 |
|---|
| 2026.05.14 | ₩23,837 | ₩24,905 | ₩23,583 | ₩24,718 | +3.70% | 178.9만 |
|---|
| 2026.05.13 | ₩24,331 | ₩24,417 | ₩23,169 | ₩23,383 | -3.90% | 422.7만 |
|---|
| 2026.05.12 | ₩24,718 | ₩25,573 | ₩24,518 | ₩24,945 | +0.92% | 167만 |
|---|
| 2026.05.11 | ₩27,442 | ₩28,043 | ₩24,785 | ₩24,878 | -9.34% | 172.8만 |
|---|
| 2026.05.08 | ₩27,175 | ₩28,898 | ₩26,247 | ₩27,856 | +2.51% | 190.5만 |
|---|
| 2026.05.07 | ₩26,854 | ₩27,645 | ₩26,414 | ₩27,028 | +0.65% | 190.5만 |
|---|
| 2026.05.06 | ₩30,420 | ₩30,881 | ₩26,053 | ₩26,961 | -11.37% | 289.7만 |
|---|
| 2026.05.05 | ₩31,395 | ₩32,083 | ₩31,141 | ₩31,301 | -0.30% | 176.4만 |
|---|
| 2026.05.04 | ₩33,077 | ₩33,077 | ₩30,674 | ₩31,328 | -5.29% | 122.4만 |
|---|
| 2026.05.01 | ₩34,212 | ₩34,226 | ₩33,184 | ₩33,358 | -2.50% | 105.9만 |
|---|
| 2026.04.30 | ₩34,319 | ₩34,800 | ₩33,612 | ₩33,985 | -0.97% | 93.7만 |
|---|
| 2026.04.29 | ₩34,960 | ₩35,201 | ₩33,879 | ₩34,439 | -1.49% | 126.5만 |
|---|
| 2026.04.28 | ₩35,267 | ₩35,648 | ₩34,987 | ₩35,120 | -0.42% | 64.4만 |
|---|
| 2026.04.27 | ₩35,828 | ₩36,349 | ₩35,040 | ₩35,161 | -1.86% | 91.1만 |
|---|
| 2026.04.24 | ₩35,575 | ₩35,895 | ₩34,666 | ₩35,828 | +0.71% | 80.3만 |
|---|
| 2026.04.23 | ₩36,523 | ₩36,870 | ₩35,027 | ₩35,321 | -3.29% | 86.4만 |
|---|
| 2026.04.22 | ₩36,629 | ₩37,190 | ₩36,309 | ₩36,643 | +0.04% | 88.7만 |
|---|
| 2026.04.21 | ₩35,815 | ₩36,549 | ₩35,354 | ₩36,069 | +0.71% | 76.3만 |
|---|
| 2026.04.20 | ₩36,135 | ₩36,617 | ₩34,987 | ₩35,708 | -1.18% | 66.2만 |
|---|
| 2026.04.17 | ₩36,296 | ₩37,951 | ₩36,042 | ₩36,456 | +0.44% | 146.6만 |
|---|
| 2026.04.16 | ₩33,678 | ₩35,401 | ₩33,438 | ₩35,374 | +5.04% | 76.9만 |
|---|
| 2026.04.15 | ₩33,638 | ₩33,999 | ₩32,957 | ₩33,425 | -0.64% | 74.5만 |
|---|
| 2026.04.14 | ₩33,598 | ₩34,342 | ₩33,278 | ₩33,491 | -0.32% | 79만 |
|---|
| 2026.04.13 | ₩32,543 | ₩33,812 | ₩32,276 | ₩33,465 | +2.83% | 72.6만 |
|---|
| 2026.04.10 | ₩34,533 | ₩34,533 | ₩32,703 | ₩32,797 | -5.03% | 57만 |
|---|
| 2026.04.09 | ₩33,077 | ₩34,720 | ₩32,930 | ₩34,306 | +3.71% | 93.2만 |
|---|
| 2026.04.08 | ₩32,997 | ₩33,952 | ₩32,770 | ₩33,318 | +0.97% | 124.2만 |
|---|
| 2026.04.07 | ₩30,794 | ₩31,535 | ₩30,146 | ₩31,088 | +0.95% | 61.5만 |
|---|
| 2026.04.06 | ₩29,899 | ₩31,729 | ₩29,739 | ₩31,315 | +4.73% | 84.8만 |
|---|
| 2026.04.02 | ₩29,125 | ₩29,953 | ₩28,617 | ₩29,712 | +2.02% | 65.6만 |
|---|
| 2026.04.01 | ₩30,273 | ₩30,700 | ₩29,512 | ₩29,645 | -2.07% | 61.3만 |
|---|
| 2026.03.31 | ₩29,712 | ₩30,380 | ₩28,751 | ₩30,193 | +1.62% | 66만 |
|---|
| 2026.03.30 | ₩29,939 | ₩29,966 | ₩29,051 | ₩29,365 | -1.92% | 101만 |
|---|
| 2026.03.27 | ₩29,338 | ₩29,639 | ₩28,797 | ₩29,272 | -0.23% | 64.9만 |
|---|
| 2026.03.26 | ₩29,886 | ₩30,801 | ₩29,572 | ₩29,712 | -0.58% | 61.9만 |
|---|
| 2026.03.25 | ₩29,672 | ₩30,353 | ₩29,539 | ₩30,340 | +2.25% | 56.9만 |
|---|
| 2026.03.24 | ₩28,991 | ₩29,519 | ₩28,417 | ₩29,352 | +1.24% | 64만 |
|---|
| 2026.03.23 | ₩30,607 | ₩31,101 | ₩29,592 | ₩29,619 | -3.23% | 89.8만 |
|---|
| 2026.03.20 | ₩30,393 | ₩30,440 | ₩29,258 | ₩29,525 | -2.86% | 84.8만 |
|---|
| 2026.03.19 | ₩30,233 | ₩30,927 | ₩29,939 | ₩30,527 | +0.97% | 64.7만 |
|---|
| 2026.03.18 | ₩30,300 | ₩31,114 | ₩30,300 | ₩30,540 | +0.79% | 73만 |
|---|
| 2026.03.17 | ₩30,794 | ₩31,528 | ₩30,620 | ₩30,967 | +0.56% | 51.2만 |
|---|
| 2026.03.16 | ₩30,781 | ₩31,154 | ₩30,193 | ₩30,340 | -1.43% | 68.9만 |
|---|
| 2026.03.13 | ₩30,941 | ₩31,154 | ₩30,306 | ₩30,607 | -1.08% | 65.8만 |
|---|
| 2026.03.12 | ₩31,956 | ₩32,490 | ₩30,326 | ₩30,500 | -4.55% | 120.3만 |
|---|
| 2026.03.11 | ₩32,156 | ₩33,425 | ₩31,488 | ₩32,717 | +1.74% | 155만 |
|---|
| 2026.03.10 | ₩32,156 | ₩32,744 | ₩31,675 | ₩32,062 | -0.29% | 65.5만 |
|---|
| 2026.03.09 | ₩31,795 | ₩32,638 | ₩30,553 | ₩31,996 | +0.63% | 105.1만 |
|---|
| 2026.03.06 | ₩33,732 | ₩34,533 | ₩32,703 | ₩33,692 | -0.12% | 93만 |
|---|
| 2026.03.05 | ₩32,717 | ₩34,239 | ₩32,703 | ₩34,132 | +4.33% | 104.7만 |
|---|
| 2026.03.04 | ₩32,663 | ₩33,518 | ₩32,289 | ₩32,984 | +0.98% | 90.6만 |
|---|
| 2026.03.03 | ₩31,034 | ₩32,904 | ₩30,500 | ₩32,343 | +4.22% | 175.8만 |
|---|
| 2026.03.02 | ₩32,610 | ₩32,830 | ₩31,956 | ₩32,169 | -1.35% | 165.8만 |
|---|
| 2026.02.27 | ₩34,680 | ₩34,727 | ₩32,850 | ₩33,598 | -3.12% | 147.9만 |
|---|
| 2026.02.26 | ₩33,184 | ₩35,661 | ₩33,164 | ₩35,120 | +5.84% | 180.1만 |
|---|
| 2026.02.25 | ₩31,128 | ₩32,650 | ₩29,539 | ₩32,530 | +4.50% | 347.8만 |
|---|
| 2026.02.24 | ₩32,557 | ₩34,747 | ₩32,330 | ₩34,586 | +6.23% | 329만 |
|---|
| 2026.02.23 | ₩33,358 | ₩33,518 | ₩31,535 | ₩32,450 | -2.72% | 163.8만 |
|---|
| 2026.02.20 | ₩33,251 | ₩34,526 | ₩32,703 | ₩33,638 | +1.16% | 274.1만 |
|---|
| 2026.02.19 | ₩32,944 | ₩33,491 | ₩32,543 | ₩33,478 | +1.62% | 106.6만 |
|---|
| 2026.02.18 | ₩33,051 | ₩33,478 | ₩32,757 | ₩33,278 | +0.69% | 168.5만 |
|---|
| 2026.02.17 | ₩33,344 | ₩33,839 | ₩32,188 | ₩32,890 | -1.36% | 115.3만 |
|---|
| 2026.02.13 | ₩33,612 | ₩34,066 | ₩32,944 | ₩33,505 | -0.32% | 74.1만 |
|---|
| 2026.02.12 | ₩34,613 | ₩35,027 | ₩32,877 | ₩33,117 | -4.32% | 149.6만 |
|---|
| 2026.02.11 | ₩35,775 | ₩36,015 | ₩34,052 | ₩34,252 | -4.26% | 115.2만 |
|---|
| 2026.02.10 | ₩36,095 | ₩36,670 | ₩35,548 | ₩35,588 | -1.41% | 60.6만 |
|---|
| 2026.02.09 | ₩35,775 | ₩36,206 | ₩34,987 | ₩36,109 | +0.93% | 58.4만 |
|---|
| 2026.02.06 | ₩35,107 | ₩36,055 | ₩35,014 | ₩35,948 | +2.40% | 102.2만 |
|---|
| 2026.02.05 | ₩35,494 | ₩35,588 | ₩34,533 | ₩35,120 | -1.05% | 139.8만 |
|---|
| 2026.02.04 | ₩36,202 | ₩37,164 | ₩34,867 | ₩35,588 | -1.70% | 173만 |
|---|
| 2026.02.03 | ₩37,017 | ₩37,898 | ₩35,601 | ₩36,015 | -2.71% | 130.6만 |
|---|
| 2026.02.02 | ₩36,656 | ₩37,604 | ₩36,650 | ₩37,164 | +1.38% | 86만 |
|---|
| 2026.01.30 | ₩37,377 | ₩37,765 | ₩36,696 | ₩36,923 | -1.21% | 94.7만 |
|---|
| 2026.01.29 | ₩37,938 | ₩38,459 | ₩37,504 | ₩37,658 | -0.74% | 76.9만 |
|---|
| 2026.01.28 | ₩39,394 | ₩39,394 | ₩37,858 | ₩38,125 | -3.22% | 97.8만 |
|---|
| 2026.01.27 | ₩40,088 | ₩40,195 | ₩38,406 | ₩38,806 | -3.20% | 79.8만 |
|---|
| 2026.01.26 | ₩39,340 | ₩40,248 | ₩39,033 | ₩39,995 | +1.66% | 50.4만 |
|---|
| 2026.01.23 | ₩39,861 | ₩40,048 | ₩38,532 | ₩39,033 | -2.08% | 54.1만 |
|---|
| 2026.01.22 | ₩40,903 | ₩41,321 | ₩39,694 | ₩40,048 | -2.09% | 64.7만 |
|---|
| 2026.01.21 | ₩39,087 | ₩40,696 | ₩38,673 | ₩40,101 | +2.60% | 95.3만 |
|---|
| 2026.01.20 | ₩39,554 | ₩40,636 | ₩38,192 | ₩38,365 | -3.00% | 147.6만 |
|---|
| 2026.01.16 | ₩40,916 | ₩41,297 | ₩40,142 | ₩40,555 | -0.88% | 74.1만 |
|---|
| 2026.01.15 | ₩41,183 | ₩41,958 | ₩40,555 | ₩41,303 | +0.29% | 69.6만 |
|---|
| 2026.01.14 | ₩41,624 | ₩42,064 | ₩40,208 | ₩40,422 | -2.89% | 59.2만 |
|---|
| 2026.01.13 | ₩40,876 | ₩41,878 | ₩40,576 | ₩41,864 | +2.42% | 72.4만 |
|---|
| 2026.01.12 | ₩40,061 | ₩41,757 | ₩39,287 | ₩40,889 | +2.07% | 97.1만 |
|---|
| 2026.01.09 | ₩41,450 | ₩41,918 | ₩39,995 | ₩41,130 | -0.77% | 120.2만 |
|---|
| 2026.01.08 | ₩41,397 | ₩42,305 | ₩41,397 | ₩41,771 | +0.90% | 78.5만 |
|---|
| 2026.01.07 | ₩41,704 | ₩42,251 | ₩41,210 | ₩41,677 | -0.06% | 92.1만 |
|---|
| 2026.01.06 | ₩40,863 | ₩42,218 | ₩40,542 | ₩41,811 | +2.32% | 88.8만 |
|---|
| 2026.01.05 | ₩39,487 | ₩41,717 | ₩39,474 | ₩40,542 | +2.67% | 106.4만 |
|---|
| 2026.01.02 | ₩40,462 | ₩41,610 | ₩39,460 | ₩39,474 | -2.44% | 108.2만 |
|---|
| 2025.12.31 | ₩40,956 | ₩41,210 | ₩40,248 | ₩40,315 | -1.57% | 95.9만 |
|---|
| 2025.12.30 | ₩41,824 | ₩41,931 | ₩40,702 | ₩41,090 | -1.76% | 145.9만 |
|---|
| 2025.12.29 | ₩40,288 | ₩42,038 | ₩40,275 | ₩41,998 | +4.24% | 174.2만 |
|---|
| 2025.12.26 | ₩39,848 | ₩40,736 | ₩39,367 | ₩40,622 | +1.94% | 117.4만 |
|---|
| 2025.12.24 | ₩39,020 | ₩40,235 | ₩38,940 | ₩39,848 | +2.12% | 60.3만 |
|---|
| 2025.12.23 | ₩39,006 | ₩39,828 | ₩38,659 | ₩39,808 | +2.05% | 108.5만 |
|---|
| 2025.12.22 | ₩38,913 | ₩40,008 | ₩38,699 | ₩39,661 | +1.92% | 112.5만 |
|---|
| 2025.12.19 | ₩37,618 | ₩38,766 | ₩37,431 | ₩38,713 | +2.91% | 159.4만 |
|---|
| 2025.12.18 | ₩37,444 | ₩38,285 | ₩37,164 | ₩37,898 | +1.21% | 119.2만 |
|---|
| 2025.12.17 | ₩37,364 | ₩37,938 | ₩36,242 | ₩36,616 | -2.00% | 91.2만 |
|---|
| 2025.12.16 | ₩37,230 | ₩37,858 | ₩37,023 | ₩37,524 | +0.79% | 111.1만 |
|---|
| 2025.12.15 | ₩38,312 | ₩38,426 | ₩37,150 | ₩37,190 | -2.93% | 83.7만 |
|---|
| 2025.12.12 | ₩38,993 | ₩39,020 | ₩37,624 | ₩37,978 | -2.60% | 102.2만 |
|---|
| 2025.12.11 | ₩38,339 | ₩39,047 | ₩37,631 | ₩38,152 | -0.49% | 77만 |
|---|
| 2025.12.10 | ₩37,724 | ₩39,147 | ₩37,511 | ₩38,499 | +2.05% | 109.7만 |
|---|
| 2025.12.09 | ₩34,853 | ₩38,179 | ₩34,853 | ₩37,925 | +8.81% | 179.8만 |
|---|
| 2025.12.08 | ₩34,987 | ₩35,748 | ₩34,359 | ₩35,094 | +0.31% | 86만 |
|---|
| 2025.12.05 | ₩34,146 | ₩35,588 | ₩34,025 | ₩34,680 | +1.56% | 92만 |
|---|
| 2025.12.04 | ₩35,080 | ₩35,608 | ₩34,252 | ₩34,666 | -1.18% | 77.9만 |
|---|
| 2025.12.03 | ₩34,967 | ₩36,282 | ₩34,707 | ₩35,388 | +1.20% | 162.8만 |
|---|
| 2025.12.02 | ₩33,545 | ₩34,760 | ₩32,985 | ₩34,707 | +3.46% | 120.3만 |
|---|
| 2025.12.01 | ₩32,036 | ₩33,612 | ₩31,502 | ₩33,371 | +4.17% | 82.6만 |
|---|
| 2025.11.28 | ₩32,997 | ₩32,997 | ₩32,129 | ₩32,276 | -2.19% | 30.7만 |
|---|
| 2025.11.26 | ₩32,423 | ₩33,385 | ₩32,423 | ₩32,997 | +1.77% | 67.7만 |
|---|
| 2025.11.25 | ₩31,114 | ₩33,157 | ₩31,114 | ₩32,717 | +5.15% | 92.5만 |
|---|
| 2025.11.24 | ₩31,074 | ₩31,662 | ₩30,540 | ₩30,740 | -1.07% | 137만 |
|---|
| 2025.11.21 | ₩29,392 | ₩32,036 | ₩29,254 | ₩31,381 | +6.77% | 147.3만 |
|---|
| 2025.11.20 | ₩30,046 | ₩30,513 | ₩28,964 | ₩29,352 | -2.31% | 79.6만 |
|---|
| 2025.11.19 | ₩28,871 | ₩29,779 | ₩28,363 | ₩29,458 | +2.04% | 81.2만 |
|---|
| 2025.11.18 | ₩27,469 | ₩28,417 | ₩27,259 | ₩28,310 | +3.06% | 72.8만 |
|---|
| 2025.11.17 | ₩27,869 | ₩28,564 | ₩27,268 | ₩27,562 | -1.10% | 83.4만 |
|---|
| 2025.11.14 | ₩27,883 | ₩28,290 | ₩27,469 | ₩27,990 | +0.38% | 60.7만 |
|---|
| 2025.11.13 | ₩29,031 | ₩29,565 | ₩28,070 | ₩28,444 | -2.02% | 97.5만 |
|---|
| 2025.11.12 | ₩29,766 | ₩30,246 | ₩29,118 | ₩29,151 | -2.06% | 79.6만 |
|---|
| 2025.11.11 | ₩29,672 | ₩29,966 | ₩29,085 | ₩29,352 | -1.08% | 67.8만 |
|---|
| 2025.11.10 | ₩29,191 | ₩29,712 | ₩28,657 | ₩29,592 | +1.37% | 93.6만 |
|---|
| 2025.11.07 | ₩27,909 | ₩28,998 | ₩27,841 | ₩28,577 | +2.39% | 99.5만 |
|---|
| 2025.11.06 | ₩29,165 | ₩29,886 | ₩27,843 | ₩28,163 | -3.43% | 109.8만 |
|---|
| 2025.11.05 | ₩31,568 | ₩31,715 | ₩28,214 | ₩29,619 | -6.18% | 301.8만 |
|---|
| 2025.11.04 | ₩27,776 | ₩28,016 | ₩26,461 | ₩26,681 | -3.94% | 218.7만 |
|---|
| 2025.11.03 | ₩29,365 | ₩29,392 | ₩28,337 | ₩28,444 | -3.14% | 117.3만 |
|---|
| 2025.10.31 | ₩30,540 | ₩30,747 | ₩29,365 | ₩29,539 | -3.28% | 133만 |
|---|
| 2025.10.30 | ₩31,061 | ₩31,061 | ₩30,146 | ₩30,567 | -1.59% | 105만 |
|---|
| 2025.10.29 | ₩30,994 | ₩32,129 | ₩30,767 | ₩31,088 | +0.30% | 108.3만 |
|---|
| 2025.10.28 | ₩31,702 | ₩31,702 | ₩30,887 | ₩31,315 | -1.22% | 87.8만 |
|---|
| 2025.10.27 | ₩30,594 | ₩31,729 | ₩30,594 | ₩31,622 | +3.36% | 126.1만 |
|---|
| 2025.10.24 | ₩30,246 | ₩30,660 | ₩30,140 | ₩30,206 | -0.13% | 88.3만 |
|---|
| 2025.10.23 | ₩29,886 | ₩30,460 | ₩29,739 | ₩29,953 | +0.22% | 94.2만 |
|---|
| 2025.10.22 | ₩29,913 | ₩30,981 | ₩29,378 | ₩29,886 | -0.09% | 134.9만 |
|---|
| 2025.10.21 | ₩29,378 | ₩30,126 | ₩28,964 | ₩30,046 | +2.27% | 100.5만 |
|---|
| 2025.10.20 | ₩28,310 | ₩29,338 | ₩28,177 | ₩29,218 | +3.21% | 75.9만 |
|---|
| 2025.10.17 | ₩27,642 | ₩28,363 | ₩27,516 | ₩27,776 | +0.48% | 124만 |
|---|
| 2025.10.16 | ₩28,243 | ₩28,497 | ₩27,375 | ₩27,776 | -1.65% | 99만 |
|---|
| 2025.10.15 | ₩28,978 | ₩29,245 | ₩28,123 | ₩28,270 | -2.44% | 90.1만 |
|---|
| 2025.10.14 | ₩27,322 | ₩28,797 | ₩27,309 | ₩28,724 | +5.13% | 105.8만 |
|---|
| 2025.10.13 | ₩27,629 | ₩28,110 | ₩27,435 | ₩27,896 | +0.97% | 161.7만 |
|---|
| 2025.10.10 | ₩28,764 | ₩28,898 | ₩26,641 | ₩26,748 | -7.01% | 161만 |
|---|