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 | ₩29,007 | ₩29,187 | ₩28,646 | ₩28,953 | -0.18% | 47.3만 |
| 2026.10.08 | ₩28,286 | ₩28,926 | ₩27,939 | ₩28,873 | +2.08% | 62.2만 |
| 2026.10.07 | ₩28,125 | ₩28,659 | ₩27,792 | ₩28,433 | +1.09% | 39.8만 |
| 2026.10.06 | ₩28,286 | ₩28,339 | ₩27,805 | ₩28,312 | +0.09% | 42.9만 |
| 2026.10.05 | ₩27,405 | ₩28,433 | ₩27,231 | ₩28,099 | +2.53% | 53.4만 |
| 2026.10.02 | ₩28,606 | ₩28,713 | ₩27,445 | ₩27,698 | -3.17% | 58.8만 |
| 2026.10.01 | ₩28,619 | ₩28,619 | ₩27,832 | ₩28,339 | -0.98% | 74.9만 |
| 2026.09.30 | ₩28,566 | ₩28,766 | ₩28,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,473 |
| -0.33% |
| 89.3만 |
| 2026.09.29 | ₩28,459 | ₩28,873 | ₩27,872 | ₩28,392 | -0.23% | 65만 |
|---|
| 2026.09.28 | ₩27,912 | ₩28,433 | ₩27,645 | ₩28,352 | +1.58% | 76.9만 |
|---|
| 2026.09.25 | ₩27,498 | ₩28,412 | ₩27,405 | ₩28,299 | +2.91% | 75.2만 |
|---|
| 2026.09.24 | ₩27,418 | ₩27,712 | ₩27,164 | ₩27,605 | +0.68% | 55.1만 |
|---|
| 2026.09.23 | ₩28,713 | ₩28,833 | ₩27,592 | ₩27,658 | -3.67% | 72.4만 |
|---|
| 2026.09.22 | ₩28,846 | ₩29,514 | ₩28,045 | ₩28,699 | -0.51% | 77.3만 |
|---|
| 2026.09.21 | ₩27,818 | ₩28,473 | ₩27,618 | ₩28,232 | +1.49% | 106.1만 |
|---|
| 2026.09.18 | ₩27,885 | ₩28,125 | ₩27,151 | ₩27,578 | -1.10% | 124.3만 |
|---|
| 2026.09.17 | ₩27,832 | ₩28,286 | ₩27,058 | ₩27,925 | +0.34% | 91.3만 |
|---|
| 2026.09.16 | ₩27,565 | ₩28,479 | ₩27,224 | ₩27,511 | -0.19% | 115.7만 |
|---|
| 2026.09.15 | ₩27,471 | ₩27,805 | ₩27,058 | ₩27,645 | +0.63% | 86.3만 |
|---|
| 2026.09.14 | ₩28,272 | ₩28,833 | ₩27,325 | ₩27,351 | -3.26% | 84.1만 |
|---|
| 2026.09.11 | ₩27,859 | ₩28,326 | ₩27,365 | ₩28,206 | +1.25% | 62.2만 |
|---|
| 2026.09.10 | ₩25,883 | ₩27,385 | ₩25,696 | ₩27,338 | +5.62% | 85.9만 |
|---|
| 2026.09.09 | ₩26,590 | ₩26,804 | ₩26,003 | ₩26,016 | -2.16% | 84.6만 |
|---|
| 2026.09.08 | ₩28,392 | ₩28,499 | ₩26,837 | ₩26,871 | -5.36% | 114.9만 |
|---|
| 2026.09.04 | ₩28,272 | ₩29,060 | ₩28,272 | ₩28,499 | +0.80% | 65.1만 |
|---|
| 2026.09.03 | ₩29,273 | ₩29,802 | ₩28,179 | ₩28,713 | -1.92% | 127.3만 |
|---|
| 2026.09.02 | ₩29,821 | ₩30,008 | ₩28,793 | ₩29,153 | -2.24% | 106.6만 |
|---|
| 2026.09.01 | ₩29,367 | ₩30,542 | ₩29,100 | ₩29,647 | +0.95% | 105.1만 |
|---|
| 2026.08.31 | ₩30,128 | ₩30,542 | ₩29,394 | ₩29,661 | -1.55% | 92.5만 |
|---|
| 2026.08.28 | ₩31,182 | ₩31,336 | ₩30,568 | ₩30,582 | -1.93% | 62.4만 |
|---|
| 2026.08.27 | ₩30,728 | ₩31,209 | ₩30,595 | ₩30,675 | -0.17% | 57.8만 |
|---|
| 2026.08.26 | ₩31,009 | ₩31,583 | ₩31,009 | ₩31,182 | +0.56% | 59.6만 |
|---|
| 2026.08.25 | ₩31,876 | ₩31,891 | ₩30,622 | ₩31,116 | -2.39% | 61.2만 |
|---|
| 2026.08.24 | ₩32,023 | ₩33,038 | ₩31,863 | ₩31,983 | -0.13% | 55.1만 |
|---|
| 2026.08.21 | ₩32,490 | ₩32,490 | ₩31,289 | ₩31,716 | -2.38% | 71.8만 |
|---|
| 2026.08.20 | ₩31,249 | ₩32,918 | ₩30,953 | ₩32,237 | +3.16% | 107.8만 |
|---|
| 2026.08.19 | ₩30,702 | ₩31,903 | ₩30,462 | ₩31,850 | +3.74% | 100.2만 |
|---|
| 2026.08.18 | ₩30,995 | ₩31,436 | ₩30,475 | ₩30,515 | -1.55% | 84.2만 |
|---|
| 2026.08.17 | ₩31,423 | ₩31,650 | ₩30,595 | ₩30,889 | -1.70% | 103.4만 |
|---|
| 2026.08.14 | ₩32,317 | ₩32,497 | ₩31,396 | ₩31,623 | -2.15% | 56.5만 |
|---|
| 2026.08.13 | ₩32,103 | ₩32,290 | ₩31,403 | ₩32,250 | +0.46% | 79.7만 |
|---|
| 2026.08.12 | ₩31,756 | ₩32,117 | ₩30,989 | ₩31,743 | -0.04% | 77.1만 |
|---|
| 2026.08.11 | ₩32,264 | ₩32,370 | ₩31,536 | ₩31,756 | -1.57% | 59.6만 |
|---|
| 2026.08.10 | ₩32,450 | ₩32,911 | ₩31,997 | ₩32,424 | -0.08% | 89만 |
|---|
| 2026.08.07 | ₩32,704 | ₩33,999 | ₩32,264 | ₩32,397 | -0.94% | 73.6만 |
|---|
| 2026.08.06 | ₩32,664 | ₩33,812 | ₩32,517 | ₩32,878 | +0.65% | 92.1만 |
|---|
| 2026.08.05 | ₩34,600 | ₩36,495 | ₩32,831 | ₩33,772 | -2.39% | 248.4만 |
|---|
| 2026.08.04 | ₩34,733 | ₩35,868 | ₩34,399 | ₩35,200 | +1.35% | 150.8만 |
|---|
| 2026.08.03 | ₩33,972 | ₩34,887 | ₩33,478 | ₩34,733 | +2.24% | 146.6만 |
|---|
| 2026.07.31 | ₩34,026 | ₩34,239 | ₩33,438 | ₩33,518 | -1.49% | 80.6만 |
|---|
| 2026.07.30 | ₩34,106 | ₩34,519 | ₩33,572 | ₩33,959 | -0.43% | 79.8만 |
|---|
| 2026.07.29 | ₩35,374 | ₩35,708 | ₩34,186 | ₩34,453 | -2.60% | 98.5만 |
|---|
| 2026.07.28 | ₩34,573 | ₩35,934 | ₩34,386 | ₩35,814 | +3.59% | 64.8만 |
|---|
| 2026.07.27 | ₩33,986 | ₩34,873 | ₩33,986 | ₩34,359 | +1.10% | 87.7만 |
|---|
| 2026.07.24 | ₩32,731 | ₩33,645 | ₩32,490 | ₩33,358 | +1.92% | 62.8만 |
|---|
| 2026.07.23 | ₩33,558 | ₩33,558 | ₩32,050 | ₩32,597 | -2.86% | 103.7만 |
|---|
| 2026.07.22 | ₩34,146 | ₩34,146 | ₩33,238 | ₩33,865 | -0.82% | 72.7만 |
|---|
| 2026.07.21 | ₩34,333 | ₩34,867 | ₩33,478 | ₩33,865 | -1.36% | 74.4만 |
|---|
| 2026.07.20 | ₩33,772 | ₩34,760 | ₩33,492 | ₩34,746 | +2.89% | 60.8만 |
|---|
| 2026.07.17 | ₩33,679 | ₩34,613 | ₩32,851 | ₩33,211 | -1.39% | 59.9만 |
|---|
| 2026.07.16 | ₩33,265 | ₩34,346 | ₩33,265 | ₩34,119 | +2.57% | 66.3만 |
|---|
| 2026.07.15 | ₩32,838 | ₩34,146 | ₩32,791 | ₩33,158 | +0.98% | 57.5만 |
|---|
| 2026.07.14 | ₩32,838 | ₩33,064 | ₩32,010 | ₩32,611 | -0.69% | 42.3만 |
|---|
| 2026.07.13 | ₩32,410 | ₩32,958 | ₩31,843 | ₩32,330 | -0.25% | 111.6만 |
|---|
| 2026.07.10 | ₩31,182 | ₩32,137 | ₩31,182 | ₩31,943 | +2.44% | 58.8만 |
|---|
| 2026.07.09 | ₩29,514 | ₩30,982 | ₩29,367 | ₩30,875 | +4.61% | 63.1만 |
|---|
| 2026.07.08 | ₩29,794 | ₩29,888 | ₩28,539 | ₩29,607 | -0.63% | 85.2만 |
|---|
| 2026.07.07 | ₩30,301 | ₩30,582 | ₩29,727 | ₩30,088 | -0.70% | 58.9만 |
|---|
| 2026.07.06 | ₩30,034 | ₩30,582 | ₩29,220 | ₩30,235 | +0.67% | 60.8만 |
|---|
| 2026.07.02 | ₩30,995 | ₩31,329 | ₩30,061 | ₩30,195 | -2.58% | 54.1만 |
|---|
| 2026.07.01 | ₩30,769 | ₩31,456 | ₩30,248 | ₩31,049 | +0.91% | 65.9만 |
|---|
| 2026.06.30 | ₩30,875 | ₩31,122 | ₩29,968 | ₩30,555 | -1.04% | 78.2만 |
|---|
| 2026.06.29 | ₩31,796 | ₩31,836 | ₩30,862 | ₩31,516 | -0.88% | 99만 |
|---|
| 2026.06.26 | ₩30,154 | ₩31,836 | ₩29,981 | ₩31,716 | +5.18% | 159.1만 |
|---|
| 2026.06.25 | ₩30,315 | ₩31,476 | ₩30,141 | ₩30,421 | +0.35% | 93.6만 |
|---|
| 2026.06.24 | ₩28,686 | ₩30,635 | ₩28,553 | ₩30,622 | +6.75% | 85.2만 |
|---|
| 2026.06.23 | ₩27,685 | ₩28,433 | ₩27,670 | ₩28,232 | +1.98% | 52.5만 |
|---|
| 2026.06.22 | ₩28,833 | ₩29,300 | ₩27,685 | ₩27,752 | -3.75% | 90.6만 |
|---|
| 2026.06.18 | ₩27,778 | ₩29,914 | ₩27,778 | ₩29,087 | +4.71% | 185.1만 |
|---|
| 2026.06.17 | ₩28,059 | ₩28,860 | ₩27,445 | ₩27,565 | -1.76% | 68.5만 |
|---|
| 2026.06.16 | ₩27,912 | ₩28,499 | ₩27,798 | ₩28,326 | +1.48% | 77.7만 |
|---|
| 2026.06.15 | ₩27,939 | ₩28,553 | ₩27,605 | ₩27,725 | -0.76% | 86.2만 |
|---|
| 2026.06.12 | ₩27,538 | ₩28,232 | ₩26,737 | ₩27,538 | 0.00% | 60.1만 |
|---|
| 2026.06.11 | ₩27,191 | ₩27,572 | ₩26,590 | ₩27,285 | +0.34% | 129.4만 |
|---|
| 2026.06.10 | ₩26,911 | ₩28,419 | ₩26,749 | ₩27,164 | +0.94% | 119.7만 |
|---|
| 2026.06.09 | ₩26,177 | ₩27,672 | ₩26,163 | ₩27,058 | +3.37% | 144.2만 |
|---|
| 2026.06.08 | ₩25,242 | ₩26,190 | ₩25,089 | ₩26,083 | +3.33% | 92.9만 |
|---|
| 2026.06.05 | ₩25,843 | ₩26,203 | ₩24,882 | ₩25,202 | -2.48% | 115.1만 |
|---|
| 2026.06.04 | ₩26,097 | ₩26,298 | ₩25,416 | ₩25,803 | -1.13% | 108.6만 |
|---|
| 2026.06.03 | ₩25,216 | ₩25,362 | ₩24,662 | ₩25,322 | +0.42% | 134만 |
|---|
| 2026.06.02 | ₩25,656 | ₩26,070 | ₩24,935 | ₩25,563 | -0.36% | 130.2만 |
|---|
| 2026.06.01 | ₩26,003 | ₩26,363 | ₩25,282 | ₩25,976 | -0.10% | 115.4만 |
|---|
| 2026.05.29 | ₩27,098 | ₩27,098 | ₩25,789 | ₩26,163 | -3.45% | 114.3만 |
|---|
| 2026.05.28 | ₩27,044 | ₩27,618 | ₩26,404 | ₩27,271 | +0.84% | 124.5만 |
|---|
| 2026.05.27 | ₩26,297 | ₩27,365 | ₩26,297 | ₩26,991 | +2.64% | 95.8만 |
|---|
| 2026.05.26 | ₩25,509 | ₩26,377 | ₩25,509 | ₩25,896 | +1.52% | 97.9만 |
|---|
| 2026.05.22 | ₩25,496 | ₩25,830 | ₩25,242 | ₩25,669 | +0.68% | 88.7만 |
|---|
| 2026.05.21 | ₩24,388 | ₩25,703 | ₩24,161 | ₩25,469 | +4.43% | 100.2만 |
|---|
| 2026.05.20 | ₩24,321 | ₩25,069 | ₩24,001 | ₩24,895 | +2.36% | 102만 |
|---|
| 2026.05.19 | ₩24,775 | ₩25,175 | ₩24,328 | ₩24,548 | -0.92% | 91.5만 |
|---|
| 2026.05.18 | ₩24,962 | ₩25,523 | ₩24,188 | ₩24,628 | -1.34% | 119.4만 |
|---|
| 2026.05.15 | ₩24,695 | ₩25,322 | ₩24,561 | ₩24,842 | +0.59% | 136.8만 |
|---|
| 2026.05.14 | ₩23,827 | ₩24,895 | ₩23,574 | ₩24,708 | +3.70% | 178.9만 |
|---|
| 2026.05.13 | ₩24,321 | ₩24,408 | ₩23,160 | ₩23,373 | -3.90% | 422.7만 |
|---|
| 2026.05.12 | ₩24,708 | ₩25,563 | ₩24,508 | ₩24,935 | +0.92% | 167만 |
|---|
| 2026.05.11 | ₩27,431 | ₩28,032 | ₩24,775 | ₩24,868 | -9.34% | 172.8만 |
|---|
| 2026.05.08 | ₩27,164 | ₩28,886 | ₩26,237 | ₩27,845 | +2.51% | 190.5만 |
|---|
| 2026.05.07 | ₩26,844 | ₩27,634 | ₩26,404 | ₩27,018 | +0.65% | 190.5만 |
|---|
| 2026.05.06 | ₩30,408 | ₩30,869 | ₩26,043 | ₩26,951 | -11.37% | 289.7만 |
|---|
| 2026.05.05 | ₩31,383 | ₩32,070 | ₩31,129 | ₩31,289 | -0.30% | 176.4만 |
|---|
| 2026.05.04 | ₩33,064 | ₩33,064 | ₩30,662 | ₩31,316 | -5.29% | 122.4만 |
|---|
| 2026.05.01 | ₩34,199 | ₩34,212 | ₩33,171 | ₩33,345 | -2.50% | 105.9만 |
|---|
| 2026.04.30 | ₩34,306 | ₩34,786 | ₩33,598 | ₩33,972 | -0.97% | 93.7만 |
|---|
| 2026.04.29 | ₩34,947 | ₩35,187 | ₩33,865 | ₩34,426 | -1.49% | 126.5만 |
|---|
| 2026.04.28 | ₩35,254 | ₩35,634 | ₩34,973 | ₩35,107 | -0.42% | 64.4만 |
|---|
| 2026.04.27 | ₩35,814 | ₩36,335 | ₩35,027 | ₩35,147 | -1.86% | 91.1만 |
|---|
| 2026.04.24 | ₩35,561 | ₩35,881 | ₩34,653 | ₩35,814 | +0.71% | 80.3만 |
|---|
| 2026.04.23 | ₩36,508 | ₩36,855 | ₩35,013 | ₩35,307 | -3.29% | 86.4만 |
|---|
| 2026.04.22 | ₩36,615 | ₩37,176 | ₩36,295 | ₩36,629 | +0.04% | 88.7만 |
|---|
| 2026.04.21 | ₩35,801 | ₩36,535 | ₩35,340 | ₩36,055 | +0.71% | 76.3만 |
|---|
| 2026.04.20 | ₩36,121 | ₩36,603 | ₩34,973 | ₩35,694 | -1.18% | 66.2만 |
|---|
| 2026.04.17 | ₩36,281 | ₩37,937 | ₩36,028 | ₩36,442 | +0.44% | 146.6만 |
|---|
| 2026.04.16 | ₩33,665 | ₩35,387 | ₩33,425 | ₩35,360 | +5.04% | 76.9만 |
|---|
| 2026.04.15 | ₩33,625 | ₩33,986 | ₩32,944 | ₩33,412 | -0.64% | 74.5만 |
|---|
| 2026.04.14 | ₩33,585 | ₩34,329 | ₩33,265 | ₩33,478 | -0.32% | 79만 |
|---|
| 2026.04.13 | ₩32,531 | ₩33,799 | ₩32,264 | ₩33,452 | +2.83% | 72.6만 |
|---|
| 2026.04.10 | ₩34,519 | ₩34,519 | ₩32,691 | ₩32,784 | -5.03% | 57만 |
|---|
| 2026.04.09 | ₩33,064 | ₩34,706 | ₩32,918 | ₩34,293 | +3.71% | 93.2만 |
|---|
| 2026.04.08 | ₩32,984 | ₩33,939 | ₩32,757 | ₩33,305 | +0.97% | 124.2만 |
|---|
| 2026.04.07 | ₩30,782 | ₩31,523 | ₩30,134 | ₩31,076 | +0.95% | 61.5만 |
|---|
| 2026.04.06 | ₩29,888 | ₩31,716 | ₩29,727 | ₩31,302 | +4.73% | 84.8만 |
|---|
| 2026.04.02 | ₩29,113 | ₩29,941 | ₩28,606 | ₩29,701 | +2.02% | 65.6만 |
|---|
| 2026.04.01 | ₩30,261 | ₩30,688 | ₩29,500 | ₩29,634 | -2.07% | 61.3만 |
|---|
| 2026.03.31 | ₩29,701 | ₩30,368 | ₩28,740 | ₩30,181 | +1.62% | 66만 |
|---|
| 2026.03.30 | ₩29,928 | ₩29,954 | ₩29,040 | ₩29,354 | -1.92% | 101만 |
|---|
| 2026.03.27 | ₩29,327 | ₩29,627 | ₩28,786 | ₩29,260 | -0.23% | 64.9만 |
|---|
| 2026.03.26 | ₩29,874 | ₩30,789 | ₩29,560 | ₩29,701 | -0.58% | 61.9만 |
|---|
| 2026.03.25 | ₩29,661 | ₩30,341 | ₩29,527 | ₩30,328 | +2.25% | 56.9만 |
|---|
| 2026.03.24 | ₩28,980 | ₩29,507 | ₩28,406 | ₩29,340 | +1.24% | 64만 |
|---|
| 2026.03.23 | ₩30,595 | ₩31,089 | ₩29,580 | ₩29,607 | -3.23% | 89.8만 |
|---|
| 2026.03.20 | ₩30,381 | ₩30,428 | ₩29,247 | ₩29,514 | -2.86% | 84.8만 |
|---|
| 2026.03.19 | ₩30,221 | ₩30,915 | ₩29,928 | ₩30,515 | +0.97% | 64.7만 |
|---|
| 2026.03.18 | ₩30,288 | ₩31,102 | ₩30,288 | ₩30,528 | +0.79% | 73만 |
|---|
| 2026.03.17 | ₩30,782 | ₩31,516 | ₩30,608 | ₩30,955 | +0.56% | 51.2만 |
|---|
| 2026.03.16 | ₩30,769 | ₩31,142 | ₩30,181 | ₩30,328 | -1.43% | 68.9만 |
|---|
| 2026.03.13 | ₩30,929 | ₩31,142 | ₩30,295 | ₩30,595 | -1.08% | 65.8만 |
|---|
| 2026.03.12 | ₩31,943 | ₩32,477 | ₩30,315 | ₩30,488 | -4.55% | 120.3만 |
|---|
| 2026.03.11 | ₩32,143 | ₩33,412 | ₩31,476 | ₩32,704 | +1.74% | 155만 |
|---|
| 2026.03.10 | ₩32,143 | ₩32,731 | ₩31,663 | ₩32,050 | -0.29% | 65.5만 |
|---|
| 2026.03.09 | ₩31,783 | ₩32,625 | ₩30,542 | ₩31,983 | +0.63% | 105.1만 |
|---|
| 2026.03.06 | ₩33,719 | ₩34,519 | ₩32,691 | ₩33,679 | -0.12% | 93만 |
|---|
| 2026.03.05 | ₩32,704 | ₩34,226 | ₩32,691 | ₩34,119 | +4.33% | 104.7만 |
|---|
| 2026.03.04 | ₩32,651 | ₩33,505 | ₩32,277 | ₩32,971 | +0.98% | 90.6만 |
|---|
| 2026.03.03 | ₩31,022 | ₩32,891 | ₩30,488 | ₩32,330 | +4.22% | 175.8만 |
|---|
| 2026.03.02 | ₩32,597 | ₩32,818 | ₩31,943 | ₩32,157 | -1.35% | 165.8만 |
|---|
| 2026.02.27 | ₩34,666 | ₩34,713 | ₩32,838 | ₩33,585 | -3.12% | 147.9만 |
|---|
| 2026.02.26 | ₩33,171 | ₩35,647 | ₩33,151 | ₩35,107 | +5.84% | 180.1만 |
|---|
| 2026.02.25 | ₩31,116 | ₩32,637 | ₩29,527 | ₩32,517 | +4.50% | 347.8만 |
|---|
| 2026.02.24 | ₩32,544 | ₩34,733 | ₩32,317 | ₩34,573 | +6.23% | 329만 |
|---|
| 2026.02.23 | ₩33,345 | ₩33,505 | ₩31,523 | ₩32,437 | -2.72% | 163.8만 |
|---|
| 2026.02.20 | ₩33,238 | ₩34,513 | ₩32,691 | ₩33,625 | +1.16% | 274.1만 |
|---|
| 2026.02.19 | ₩32,931 | ₩33,478 | ₩32,531 | ₩33,465 | +1.62% | 106.6만 |
|---|
| 2026.02.18 | ₩33,038 | ₩33,465 | ₩32,744 | ₩33,265 | +0.69% | 168.5만 |
|---|
| 2026.02.17 | ₩33,331 | ₩33,825 | ₩32,175 | ₩32,878 | -1.36% | 115.3만 |
|---|
| 2026.02.13 | ₩33,598 | ₩34,052 | ₩32,931 | ₩33,492 | -0.32% | 74.1만 |
|---|
| 2026.02.12 | ₩34,600 | ₩35,013 | ₩32,864 | ₩33,105 | -4.32% | 149.6만 |
|---|
| 2026.02.11 | ₩35,761 | ₩36,001 | ₩34,039 | ₩34,239 | -4.26% | 115.2만 |
|---|
| 2026.02.10 | ₩36,081 | ₩36,655 | ₩35,534 | ₩35,574 | -1.41% | 60.6만 |
|---|
| 2026.02.09 | ₩35,761 | ₩36,192 | ₩34,973 | ₩36,095 | +0.93% | 58.4만 |
|---|
| 2026.02.06 | ₩35,093 | ₩36,041 | ₩35,000 | ₩35,934 | +2.40% | 102.2만 |
|---|
| 2026.02.05 | ₩35,481 | ₩35,574 | ₩34,519 | ₩35,107 | -1.05% | 139.8만 |
|---|
| 2026.02.04 | ₩36,188 | ₩37,149 | ₩34,853 | ₩35,574 | -1.70% | 173만 |
|---|
| 2026.02.03 | ₩37,002 | ₩37,883 | ₩35,587 | ₩36,001 | -2.71% | 130.6만 |
|---|
| 2026.02.02 | ₩36,642 | ₩37,590 | ₩36,635 | ₩37,149 | +1.38% | 86만 |
|---|
| 2026.01.30 | ₩37,363 | ₩37,750 | ₩36,682 | ₩36,909 | -1.21% | 94.7만 |
|---|
| 2026.01.29 | ₩37,923 | ₩38,444 | ₩37,490 | ₩37,643 | -0.74% | 76.9만 |
|---|
| 2026.01.28 | ₩39,378 | ₩39,378 | ₩37,843 | ₩38,110 | -3.22% | 97.8만 |
|---|
| 2026.01.27 | ₩40,072 | ₩40,179 | ₩38,391 | ₩38,791 | -3.20% | 79.8만 |
|---|
| 2026.01.26 | ₩39,325 | ₩40,233 | ₩39,018 | ₩39,979 | +1.66% | 50.4만 |
|---|
| 2026.01.23 | ₩39,846 | ₩40,032 | ₩38,517 | ₩39,018 | -2.08% | 54.1만 |
|---|
| 2026.01.22 | ₩40,887 | ₩41,305 | ₩39,679 | ₩40,032 | -2.09% | 64.7만 |
|---|
| 2026.01.21 | ₩39,071 | ₩40,680 | ₩38,658 | ₩40,086 | +2.60% | 95.3만 |
|---|
| 2026.01.20 | ₩39,539 | ₩40,620 | ₩38,177 | ₩38,351 | -3.00% | 147.6만 |
|---|
| 2026.01.16 | ₩40,900 | ₩41,281 | ₩40,126 | ₩40,540 | -0.88% | 74.1만 |
|---|
| 2026.01.15 | ₩41,167 | ₩41,941 | ₩40,540 | ₩41,287 | +0.29% | 69.6만 |
|---|
| 2026.01.14 | ₩41,608 | ₩42,048 | ₩40,193 | ₩40,406 | -2.89% | 59.2만 |
|---|
| 2026.01.13 | ₩40,860 | ₩41,861 | ₩40,560 | ₩41,848 | +2.42% | 72.4만 |
|---|
| 2026.01.12 | ₩40,046 | ₩41,741 | ₩39,272 | ₩40,873 | +2.07% | 97.1만 |
|---|
| 2026.01.09 | ₩41,434 | ₩41,901 | ₩39,979 | ₩41,114 | -0.77% | 120.2만 |
|---|
| 2026.01.08 | ₩41,381 | ₩42,288 | ₩41,381 | ₩41,754 | +0.90% | 78.5만 |
|---|
| 2026.01.07 | ₩41,688 | ₩42,235 | ₩41,194 | ₩41,661 | -0.06% | 92.1만 |
|---|
| 2026.01.06 | ₩40,847 | ₩42,202 | ₩40,526 | ₩41,794 | +2.32% | 88.8만 |
|---|
| 2026.01.05 | ₩39,472 | ₩41,701 | ₩39,458 | ₩40,526 | +2.67% | 106.4만 |
|---|
| 2026.01.02 | ₩40,446 | ₩41,594 | ₩39,445 | ₩39,458 | -2.44% | 108.2만 |
|---|
| 2025.12.31 | ₩40,940 | ₩41,194 | ₩40,233 | ₩40,299 | -1.57% | 95.9만 |
|---|
| 2025.12.30 | ₩41,808 | ₩41,915 | ₩40,687 | ₩41,074 | -1.76% | 145.9만 |
|---|
| 2025.12.29 | ₩40,273 | ₩42,021 | ₩40,259 | ₩41,981 | +4.24% | 174.2만 |
|---|
| 2025.12.26 | ₩39,832 | ₩40,720 | ₩39,352 | ₩40,606 | +1.94% | 117.4만 |
|---|
| 2025.12.24 | ₩39,005 | ₩40,219 | ₩38,925 | ₩39,832 | +2.12% | 60.3만 |
|---|
| 2025.12.23 | ₩38,991 | ₩39,812 | ₩38,644 | ₩39,792 | +2.05% | 108.5만 |
|---|
| 2025.12.22 | ₩38,898 | ₩39,992 | ₩38,684 | ₩39,645 | +1.92% | 112.5만 |
|---|
| 2025.12.19 | ₩37,603 | ₩38,751 | ₩37,416 | ₩38,698 | +2.91% | 159.4만 |
|---|
| 2025.12.18 | ₩37,429 | ₩38,270 | ₩37,149 | ₩37,883 | +1.21% | 119.2만 |
|---|
| 2025.12.17 | ₩37,349 | ₩37,923 | ₩36,228 | ₩36,602 | -2.00% | 91.2만 |
|---|
| 2025.12.16 | ₩37,216 | ₩37,843 | ₩37,009 | ₩37,510 | +0.79% | 111.1만 |
|---|
| 2025.12.15 | ₩38,297 | ₩38,411 | ₩37,136 | ₩37,176 | -2.93% | 83.7만 |
|---|
| 2025.12.12 | ₩38,978 | ₩39,005 | ₩37,610 | ₩37,963 | -2.60% | 102.2만 |
|---|
| 2025.12.11 | ₩38,324 | ₩39,031 | ₩37,616 | ₩38,137 | -0.49% | 77만 |
|---|
| 2025.12.10 | ₩37,710 | ₩39,131 | ₩37,496 | ₩38,484 | +2.05% | 109.7만 |
|---|
| 2025.12.09 | ₩34,840 | ₩38,164 | ₩34,840 | ₩37,910 | +8.81% | 179.8만 |
|---|
| 2025.12.08 | ₩34,973 | ₩35,734 | ₩34,346 | ₩35,080 | +0.31% | 86만 |
|---|
| 2025.12.05 | ₩34,132 | ₩35,574 | ₩34,012 | ₩34,666 | +1.56% | 92만 |
|---|
| 2025.12.04 | ₩35,067 | ₩35,594 | ₩34,239 | ₩34,653 | -1.18% | 77.9만 |
|---|
| 2025.12.03 | ₩34,953 | ₩36,268 | ₩34,693 | ₩35,374 | +1.20% | 162.8만 |
|---|
| 2025.12.02 | ₩33,532 | ₩34,746 | ₩32,972 | ₩34,693 | +3.46% | 120.3만 |
|---|
| 2025.12.01 | ₩32,023 | ₩33,598 | ₩31,489 | ₩33,358 | +4.17% | 82.6만 |
|---|
| 2025.11.28 | ₩32,984 | ₩32,984 | ₩32,117 | ₩32,264 | -2.19% | 30.7만 |
|---|
| 2025.11.26 | ₩32,410 | ₩33,372 | ₩32,410 | ₩32,984 | +1.77% | 67.7만 |
|---|
| 2025.11.25 | ₩31,102 | ₩33,145 | ₩31,102 | ₩32,704 | +5.15% | 92.5만 |
|---|
| 2025.11.24 | ₩31,062 | ₩31,650 | ₩30,528 | ₩30,728 | -1.07% | 137만 |
|---|
| 2025.11.21 | ₩29,380 | ₩32,023 | ₩29,243 | ₩31,369 | +6.77% | 147.3만 |
|---|
| 2025.11.20 | ₩30,034 | ₩30,502 | ₩28,953 | ₩29,340 | -2.31% | 79.6만 |
|---|
| 2025.11.19 | ₩28,860 | ₩29,767 | ₩28,352 | ₩29,447 | +2.04% | 81.2만 |
|---|
| 2025.11.18 | ₩27,458 | ₩28,406 | ₩27,248 | ₩28,299 | +3.06% | 72.8만 |
|---|
| 2025.11.17 | ₩27,859 | ₩28,553 | ₩27,258 | ₩27,552 | -1.10% | 83.4만 |
|---|
| 2025.11.14 | ₩27,872 | ₩28,279 | ₩27,458 | ₩27,979 | +0.38% | 60.7만 |
|---|
| 2025.11.13 | ₩29,020 | ₩29,554 | ₩28,059 | ₩28,433 | -2.02% | 97.5만 |
|---|
| 2025.11.12 | ₩29,754 | ₩30,235 | ₩29,107 | ₩29,140 | -2.06% | 79.6만 |
|---|
| 2025.11.11 | ₩29,661 | ₩29,954 | ₩29,073 | ₩29,340 | -1.08% | 67.8만 |
|---|
| 2025.11.10 | ₩29,180 | ₩29,701 | ₩28,646 | ₩29,580 | +1.37% | 93.6만 |
|---|
| 2025.11.07 | ₩27,899 | ₩28,986 | ₩27,830 | ₩28,566 | +2.39% | 99.5만 |
|---|
| 2025.11.06 | ₩29,153 | ₩29,874 | ₩27,832 | ₩28,152 | -3.43% | 109.8만 |
|---|
| 2025.11.05 | ₩31,556 | ₩31,703 | ₩28,203 | ₩29,607 | -6.18% | 301.8만 |
|---|
| 2025.11.04 | ₩27,765 | ₩28,005 | ₩26,450 | ₩26,671 | -3.94% | 218.7만 |
|---|
| 2025.11.03 | ₩29,354 | ₩29,380 | ₩28,326 | ₩28,433 | -3.14% | 117.3만 |
|---|
| 2025.10.31 | ₩30,528 | ₩30,735 | ₩29,354 | ₩29,527 | -3.28% | 133만 |
|---|
| 2025.10.30 | ₩31,049 | ₩31,049 | ₩30,134 | ₩30,555 | -1.59% | 105만 |
|---|
| 2025.10.29 | ₩30,982 | ₩32,117 | ₩30,755 | ₩31,076 | +0.30% | 108.3만 |
|---|
| 2025.10.28 | ₩31,690 | ₩31,690 | ₩30,875 | ₩31,302 | -1.22% | 87.8만 |
|---|
| 2025.10.27 | ₩30,582 | ₩31,716 | ₩30,582 | ₩31,609 | +3.36% | 126.1만 |
|---|
| 2025.10.24 | ₩30,235 | ₩30,648 | ₩30,128 | ₩30,195 | -0.13% | 88.3만 |
|---|
| 2025.10.23 | ₩29,874 | ₩30,448 | ₩29,727 | ₩29,941 | +0.22% | 94.2만 |
|---|
| 2025.10.22 | ₩29,901 | ₩30,969 | ₩29,367 | ₩29,874 | -0.09% | 134.9만 |
|---|
| 2025.10.21 | ₩29,367 | ₩30,114 | ₩28,953 | ₩30,034 | +2.27% | 100.5만 |
|---|
| 2025.10.20 | ₩28,299 | ₩29,327 | ₩28,166 | ₩29,207 | +3.21% | 75.9만 |
|---|
| 2025.10.17 | ₩27,632 | ₩28,352 | ₩27,505 | ₩27,765 | +0.48% | 124만 |
|---|
| 2025.10.16 | ₩28,232 | ₩28,486 | ₩27,365 | ₩27,765 | -1.65% | 99만 |
|---|
| 2025.10.15 | ₩28,966 | ₩29,233 | ₩28,112 | ₩28,259 | -2.44% | 90.1만 |
|---|
| 2025.10.14 | ₩27,311 | ₩28,786 | ₩27,298 | ₩28,713 | +5.13% | 105.8만 |
|---|
| 2025.10.13 | ₩27,618 | ₩28,099 | ₩27,425 | ₩27,885 | +0.97% | 161.7만 |
|---|
| 2025.10.10 | ₩28,753 | ₩28,886 | ₩26,630 | ₩26,737 | -7.01% | 161만 |
|---|