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 | ₩29,019 | ₩29,200 | ₩28,659 | ₩28,966 | -0.18% | 47.3만 |
| 2026.10.08 | ₩28,298 | ₩28,939 | ₩27,951 | ₩28,886 | +2.08% | 62.2만 |
| 2026.10.07 | ₩28,138 | ₩28,672 | ₩27,804 | ₩28,445 | +1.09% | 39.8만 |
| 2026.10.06 | ₩28,298 | ₩28,352 | ₩27,817 | ₩28,325 | +0.09% | 42.9만 |
| 2026.10.05 | ₩27,417 | ₩28,445 | ₩27,243 | ₩28,111 | +2.53% | 53.4만 |
| 2026.10.02 | ₩28,619 | ₩28,726 | ₩27,457 | ₩27,711 | -3.17% | 58.8만 |
| 2026.10.01 | ₩28,632 | ₩28,632 | ₩27,844 | ₩28,352 | -0.98% | 74.9만 |
| 2026.09.30 | ₩28,579 | ₩28,779 | ₩28,318 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,485 |
| -0.33% |
| 89.3만 |
| 2026.09.29 | ₩28,472 | ₩28,886 | ₩27,884 | ₩28,405 | -0.23% | 65만 |
|---|
| 2026.09.28 | ₩27,924 | ₩28,445 | ₩27,657 | ₩28,365 | +1.58% | 76.9만 |
|---|
| 2026.09.25 | ₩27,510 | ₩28,425 | ₩27,417 | ₩28,312 | +2.91% | 75.2만 |
|---|
| 2026.09.24 | ₩27,430 | ₩27,724 | ₩27,176 | ₩27,617 | +0.68% | 55.1만 |
|---|
| 2026.09.23 | ₩28,726 | ₩28,846 | ₩27,604 | ₩27,671 | -3.67% | 72.4만 |
|---|
| 2026.09.22 | ₩28,859 | ₩29,527 | ₩28,058 | ₩28,712 | -0.51% | 77.3만 |
|---|
| 2026.09.21 | ₩27,831 | ₩28,485 | ₩27,630 | ₩28,245 | +1.49% | 106.1만 |
|---|
| 2026.09.18 | ₩27,898 | ₩28,138 | ₩27,163 | ₩27,590 | -1.10% | 124.3만 |
|---|
| 2026.09.17 | ₩27,844 | ₩28,298 | ₩27,070 | ₩27,938 | +0.34% | 91.3만 |
|---|
| 2026.09.16 | ₩27,577 | ₩28,492 | ₩27,237 | ₩27,524 | -0.19% | 115.7만 |
|---|
| 2026.09.15 | ₩27,484 | ₩27,817 | ₩27,070 | ₩27,657 | +0.63% | 86.3만 |
|---|
| 2026.09.14 | ₩28,285 | ₩28,846 | ₩27,337 | ₩27,363 | -3.26% | 84.1만 |
|---|
| 2026.09.11 | ₩27,871 | ₩28,338 | ₩27,377 | ₩28,218 | +1.25% | 62.2만 |
|---|
| 2026.09.10 | ₩25,894 | ₩27,397 | ₩25,707 | ₩27,350 | +5.62% | 85.9만 |
|---|
| 2026.09.09 | ₩26,602 | ₩26,816 | ₩26,015 | ₩26,028 | -2.16% | 84.6만 |
|---|
| 2026.09.08 | ₩28,405 | ₩28,512 | ₩26,849 | ₩26,883 | -5.36% | 114.9만 |
|---|
| 2026.09.04 | ₩28,285 | ₩29,073 | ₩28,285 | ₩28,512 | +0.80% | 65.1만 |
|---|
| 2026.09.03 | ₩29,286 | ₩29,815 | ₩28,191 | ₩28,726 | -1.92% | 127.3만 |
|---|
| 2026.09.02 | ₩29,834 | ₩30,021 | ₩28,806 | ₩29,166 | -2.24% | 106.6만 |
|---|
| 2026.09.01 | ₩29,380 | ₩30,555 | ₩29,113 | ₩29,660 | +0.95% | 105.1만 |
|---|
| 2026.08.31 | ₩30,141 | ₩30,555 | ₩29,407 | ₩29,674 | -1.55% | 92.5만 |
|---|
| 2026.08.28 | ₩31,196 | ₩31,350 | ₩30,582 | ₩30,595 | -1.93% | 62.4만 |
|---|
| 2026.08.27 | ₩30,742 | ₩31,223 | ₩30,609 | ₩30,689 | -0.17% | 57.8만 |
|---|
| 2026.08.26 | ₩31,023 | ₩31,597 | ₩31,023 | ₩31,196 | +0.56% | 59.6만 |
|---|
| 2026.08.25 | ₩31,891 | ₩31,905 | ₩30,635 | ₩31,129 | -2.39% | 61.2만 |
|---|
| 2026.08.24 | ₩32,037 | ₩33,052 | ₩31,877 | ₩31,997 | -0.13% | 55.1만 |
|---|
| 2026.08.21 | ₩32,505 | ₩32,505 | ₩31,303 | ₩31,730 | -2.38% | 71.8만 |
|---|
| 2026.08.20 | ₩31,263 | ₩32,932 | ₩30,966 | ₩32,251 | +3.16% | 107.8만 |
|---|
| 2026.08.19 | ₩30,715 | ₩31,917 | ₩30,475 | ₩31,864 | +3.74% | 100.2만 |
|---|
| 2026.08.18 | ₩31,009 | ₩31,450 | ₩30,488 | ₩30,528 | -1.55% | 84.2만 |
|---|
| 2026.08.17 | ₩31,436 | ₩31,664 | ₩30,609 | ₩30,902 | -1.70% | 103.4만 |
|---|
| 2026.08.14 | ₩32,331 | ₩32,512 | ₩31,410 | ₩31,637 | -2.15% | 56.5만 |
|---|
| 2026.08.13 | ₩32,118 | ₩32,305 | ₩31,416 | ₩32,264 | +0.46% | 79.7만 |
|---|
| 2026.08.12 | ₩31,770 | ₩32,131 | ₩31,002 | ₩31,757 | -0.04% | 77.1만 |
|---|
| 2026.08.11 | ₩32,278 | ₩32,385 | ₩31,550 | ₩31,770 | -1.57% | 59.6만 |
|---|
| 2026.08.10 | ₩32,465 | ₩32,926 | ₩32,011 | ₩32,438 | -0.08% | 89만 |
|---|
| 2026.08.07 | ₩32,719 | ₩34,014 | ₩32,278 | ₩32,411 | -0.94% | 73.6만 |
|---|
| 2026.08.06 | ₩32,678 | ₩33,827 | ₩32,532 | ₩32,892 | +0.65% | 92.1만 |
|---|
| 2026.08.05 | ₩34,615 | ₩36,511 | ₩32,845 | ₩33,787 | -2.39% | 248.4만 |
|---|
| 2026.08.04 | ₩34,748 | ₩35,884 | ₩34,415 | ₩35,216 | +1.35% | 150.8만 |
|---|
| 2026.08.03 | ₩33,987 | ₩34,902 | ₩33,493 | ₩34,748 | +2.24% | 146.6만 |
|---|
| 2026.07.31 | ₩34,041 | ₩34,254 | ₩33,453 | ₩33,533 | -1.49% | 80.6만 |
|---|
| 2026.07.30 | ₩34,121 | ₩34,535 | ₩33,587 | ₩33,974 | -0.43% | 79.8만 |
|---|
| 2026.07.29 | ₩35,389 | ₩35,723 | ₩34,201 | ₩34,468 | -2.60% | 98.5만 |
|---|
| 2026.07.28 | ₩34,588 | ₩35,950 | ₩34,401 | ₩35,830 | +3.59% | 64.8만 |
|---|
| 2026.07.27 | ₩34,001 | ₩34,889 | ₩34,001 | ₩34,374 | +1.10% | 87.7만 |
|---|
| 2026.07.24 | ₩32,745 | ₩33,660 | ₩32,505 | ₩33,373 | +1.92% | 62.8만 |
|---|
| 2026.07.23 | ₩33,573 | ₩33,573 | ₩32,064 | ₩32,612 | -2.86% | 103.7만 |
|---|
| 2026.07.22 | ₩34,161 | ₩34,161 | ₩33,253 | ₩33,880 | -0.82% | 72.7만 |
|---|
| 2026.07.21 | ₩34,348 | ₩34,882 | ₩33,493 | ₩33,880 | -1.36% | 74.4만 |
|---|
| 2026.07.20 | ₩33,787 | ₩34,775 | ₩33,506 | ₩34,762 | +2.89% | 60.8만 |
|---|
| 2026.07.17 | ₩33,693 | ₩34,628 | ₩32,865 | ₩33,226 | -1.39% | 59.9만 |
|---|
| 2026.07.16 | ₩33,279 | ₩34,361 | ₩33,279 | ₩34,134 | +2.57% | 66.3만 |
|---|
| 2026.07.15 | ₩32,852 | ₩34,161 | ₩32,805 | ₩33,173 | +0.98% | 57.5만 |
|---|
| 2026.07.14 | ₩32,852 | ₩33,079 | ₩32,024 | ₩32,625 | -0.69% | 42.3만 |
|---|
| 2026.07.13 | ₩32,425 | ₩32,972 | ₩31,857 | ₩32,345 | -0.25% | 111.6만 |
|---|
| 2026.07.10 | ₩31,196 | ₩32,151 | ₩31,196 | ₩31,957 | +2.44% | 58.8만 |
|---|
| 2026.07.09 | ₩29,527 | ₩30,996 | ₩29,380 | ₩30,889 | +4.61% | 63.1만 |
|---|
| 2026.07.08 | ₩29,807 | ₩29,901 | ₩28,552 | ₩29,620 | -0.63% | 85.2만 |
|---|
| 2026.07.07 | ₩30,315 | ₩30,595 | ₩29,740 | ₩30,101 | -0.70% | 58.9만 |
|---|
| 2026.07.06 | ₩30,048 | ₩30,595 | ₩29,233 | ₩30,248 | +0.67% | 60.8만 |
|---|
| 2026.07.02 | ₩31,009 | ₩31,343 | ₩30,074 | ₩30,208 | -2.58% | 54.1만 |
|---|
| 2026.07.01 | ₩30,782 | ₩31,470 | ₩30,261 | ₩31,063 | +0.91% | 65.9만 |
|---|
| 2026.06.30 | ₩30,889 | ₩31,136 | ₩29,981 | ₩30,568 | -1.04% | 78.2만 |
|---|
| 2026.06.29 | ₩31,810 | ₩31,850 | ₩30,876 | ₩31,530 | -0.88% | 99만 |
|---|
| 2026.06.26 | ₩30,168 | ₩31,850 | ₩29,994 | ₩31,730 | +5.18% | 159.1만 |
|---|
| 2026.06.25 | ₩30,328 | ₩31,490 | ₩30,154 | ₩30,435 | +0.35% | 93.6만 |
|---|
| 2026.06.24 | ₩28,699 | ₩30,649 | ₩28,565 | ₩30,635 | +6.75% | 85.2만 |
|---|
| 2026.06.23 | ₩27,697 | ₩28,445 | ₩27,683 | ₩28,245 | +1.98% | 52.5만 |
|---|
| 2026.06.22 | ₩28,846 | ₩29,313 | ₩27,697 | ₩27,764 | -3.75% | 90.6만 |
|---|
| 2026.06.18 | ₩27,791 | ₩29,927 | ₩27,791 | ₩29,099 | +4.71% | 185.1만 |
|---|
| 2026.06.17 | ₩28,071 | ₩28,872 | ₩27,457 | ₩27,577 | -1.76% | 68.5만 |
|---|
| 2026.06.16 | ₩27,924 | ₩28,512 | ₩27,811 | ₩28,338 | +1.48% | 77.7만 |
|---|
| 2026.06.15 | ₩27,951 | ₩28,565 | ₩27,617 | ₩27,737 | -0.76% | 86.2만 |
|---|
| 2026.06.12 | ₩27,550 | ₩28,245 | ₩26,749 | ₩27,550 | 0.00% | 60.1만 |
|---|
| 2026.06.11 | ₩27,203 | ₩27,584 | ₩26,602 | ₩27,297 | +0.34% | 129.4만 |
|---|
| 2026.06.10 | ₩26,923 | ₩28,432 | ₩26,761 | ₩27,176 | +0.94% | 119.7만 |
|---|
| 2026.06.09 | ₩26,188 | ₩27,684 | ₩26,175 | ₩27,070 | +3.37% | 144.2만 |
|---|
| 2026.06.08 | ₩25,253 | ₩26,202 | ₩25,100 | ₩26,095 | +3.33% | 92.9만 |
|---|
| 2026.06.05 | ₩25,854 | ₩26,215 | ₩24,893 | ₩25,213 | -2.48% | 115.1만 |
|---|
| 2026.06.04 | ₩26,108 | ₩26,310 | ₩25,427 | ₩25,814 | -1.13% | 108.6만 |
|---|
| 2026.06.03 | ₩25,227 | ₩25,374 | ₩24,672 | ₩25,333 | +0.42% | 134만 |
|---|
| 2026.06.02 | ₩25,667 | ₩26,081 | ₩24,946 | ₩25,574 | -0.36% | 130.2만 |
|---|
| 2026.06.01 | ₩26,015 | ₩26,375 | ₩25,293 | ₩25,988 | -0.10% | 115.4만 |
|---|
| 2026.05.29 | ₩27,110 | ₩27,110 | ₩25,801 | ₩26,175 | -3.45% | 114.3만 |
|---|
| 2026.05.28 | ₩27,056 | ₩27,630 | ₩26,415 | ₩27,283 | +0.84% | 124.5만 |
|---|
| 2026.05.27 | ₩26,308 | ₩27,377 | ₩26,308 | ₩27,003 | +2.64% | 95.8만 |
|---|
| 2026.05.26 | ₩25,520 | ₩26,388 | ₩25,520 | ₩25,908 | +1.52% | 97.9만 |
|---|
| 2026.05.22 | ₩25,507 | ₩25,841 | ₩25,253 | ₩25,681 | +0.68% | 88.7만 |
|---|
| 2026.05.21 | ₩24,399 | ₩25,714 | ₩24,172 | ₩25,480 | +4.43% | 100.2만 |
|---|
| 2026.05.20 | ₩24,332 | ₩25,080 | ₩24,011 | ₩24,906 | +2.36% | 102만 |
|---|
| 2026.05.19 | ₩24,786 | ₩25,187 | ₩24,339 | ₩24,559 | -0.92% | 91.5만 |
|---|
| 2026.05.18 | ₩24,973 | ₩25,534 | ₩24,198 | ₩24,639 | -1.34% | 119.4만 |
|---|
| 2026.05.15 | ₩24,706 | ₩25,333 | ₩24,572 | ₩24,853 | +0.59% | 136.8만 |
|---|
| 2026.05.14 | ₩23,838 | ₩24,906 | ₩23,584 | ₩24,719 | +3.70% | 178.9만 |
|---|
| 2026.05.13 | ₩24,332 | ₩24,419 | ₩23,170 | ₩23,384 | -3.90% | 422.7만 |
|---|
| 2026.05.12 | ₩24,719 | ₩25,574 | ₩24,519 | ₩24,946 | +0.92% | 167만 |
|---|
| 2026.05.11 | ₩27,443 | ₩28,044 | ₩24,786 | ₩24,879 | -9.34% | 172.8만 |
|---|
| 2026.05.08 | ₩27,176 | ₩28,899 | ₩26,248 | ₩27,857 | +2.51% | 190.5만 |
|---|
| 2026.05.07 | ₩26,856 | ₩27,646 | ₩26,415 | ₩27,030 | +0.65% | 190.5만 |
|---|
| 2026.05.06 | ₩30,422 | ₩30,882 | ₩26,055 | ₩26,963 | -11.37% | 289.7만 |
|---|
| 2026.05.05 | ₩31,396 | ₩32,084 | ₩31,143 | ₩31,303 | -0.30% | 176.4만 |
|---|
| 2026.05.04 | ₩33,079 | ₩33,079 | ₩30,675 | ₩31,330 | -5.29% | 122.4만 |
|---|
| 2026.05.01 | ₩34,214 | ₩34,228 | ₩33,186 | ₩33,360 | -2.50% | 105.9만 |
|---|
| 2026.04.30 | ₩34,321 | ₩34,802 | ₩33,613 | ₩33,987 | -0.97% | 93.7만 |
|---|
| 2026.04.29 | ₩34,962 | ₩35,202 | ₩33,880 | ₩34,441 | -1.49% | 126.5만 |
|---|
| 2026.04.28 | ₩35,269 | ₩35,650 | ₩34,989 | ₩35,122 | -0.42% | 64.4만 |
|---|
| 2026.04.27 | ₩35,830 | ₩36,351 | ₩35,042 | ₩35,162 | -1.86% | 91.1만 |
|---|
| 2026.04.24 | ₩35,576 | ₩35,897 | ₩34,668 | ₩35,830 | +0.71% | 80.3만 |
|---|
| 2026.04.23 | ₩36,525 | ₩36,872 | ₩35,029 | ₩35,323 | -3.29% | 86.4만 |
|---|
| 2026.04.22 | ₩36,631 | ₩37,192 | ₩36,311 | ₩36,645 | +0.04% | 88.7만 |
|---|
| 2026.04.21 | ₩35,817 | ₩36,551 | ₩35,356 | ₩36,071 | +0.71% | 76.3만 |
|---|
| 2026.04.20 | ₩36,137 | ₩36,619 | ₩34,989 | ₩35,710 | -1.18% | 66.2만 |
|---|
| 2026.04.17 | ₩36,298 | ₩37,953 | ₩36,044 | ₩36,458 | +0.44% | 146.6만 |
|---|
| 2026.04.16 | ₩33,680 | ₩35,403 | ₩33,440 | ₩35,376 | +5.04% | 76.9만 |
|---|
| 2026.04.15 | ₩33,640 | ₩34,001 | ₩32,959 | ₩33,426 | -0.64% | 74.5만 |
|---|
| 2026.04.14 | ₩33,600 | ₩34,344 | ₩33,279 | ₩33,493 | -0.32% | 79만 |
|---|
| 2026.04.13 | ₩32,545 | ₩33,814 | ₩32,278 | ₩33,466 | +2.83% | 72.6만 |
|---|
| 2026.04.10 | ₩34,535 | ₩34,535 | ₩32,705 | ₩32,799 | -5.03% | 57만 |
|---|
| 2026.04.09 | ₩33,079 | ₩34,722 | ₩32,932 | ₩34,308 | +3.71% | 93.2만 |
|---|
| 2026.04.08 | ₩32,999 | ₩33,954 | ₩32,772 | ₩33,319 | +0.97% | 124.2만 |
|---|
| 2026.04.07 | ₩30,795 | ₩31,537 | ₩30,148 | ₩31,089 | +0.95% | 61.5만 |
|---|
| 2026.04.06 | ₩29,901 | ₩31,730 | ₩29,740 | ₩31,316 | +4.73% | 84.8만 |
|---|
| 2026.04.02 | ₩29,126 | ₩29,954 | ₩28,619 | ₩29,714 | +2.02% | 65.6만 |
|---|
| 2026.04.01 | ₩30,275 | ₩30,702 | ₩29,513 | ₩29,647 | -2.07% | 61.3만 |
|---|
| 2026.03.31 | ₩29,714 | ₩30,381 | ₩28,752 | ₩30,195 | +1.62% | 66만 |
|---|
| 2026.03.30 | ₩29,941 | ₩29,967 | ₩29,053 | ₩29,367 | -1.92% | 101만 |
|---|
| 2026.03.27 | ₩29,340 | ₩29,640 | ₩28,799 | ₩29,273 | -0.23% | 64.9만 |
|---|
| 2026.03.26 | ₩29,887 | ₩30,802 | ₩29,574 | ₩29,714 | -0.58% | 61.9만 |
|---|
| 2026.03.25 | ₩29,674 | ₩30,355 | ₩29,540 | ₩30,341 | +2.25% | 56.9만 |
|---|
| 2026.03.24 | ₩28,993 | ₩29,520 | ₩28,418 | ₩29,353 | +1.24% | 64만 |
|---|
| 2026.03.23 | ₩30,609 | ₩31,103 | ₩29,594 | ₩29,620 | -3.23% | 89.8만 |
|---|
| 2026.03.20 | ₩30,395 | ₩30,442 | ₩29,260 | ₩29,527 | -2.86% | 84.8만 |
|---|
| 2026.03.19 | ₩30,235 | ₩30,929 | ₩29,941 | ₩30,528 | +0.97% | 64.7만 |
|---|
| 2026.03.18 | ₩30,301 | ₩31,116 | ₩30,301 | ₩30,542 | +0.79% | 73만 |
|---|
| 2026.03.17 | ₩30,795 | ₩31,530 | ₩30,622 | ₩30,969 | +0.56% | 51.2만 |
|---|
| 2026.03.16 | ₩30,782 | ₩31,156 | ₩30,195 | ₩30,341 | -1.43% | 68.9만 |
|---|
| 2026.03.13 | ₩30,942 | ₩31,156 | ₩30,308 | ₩30,609 | -1.08% | 65.8만 |
|---|
| 2026.03.12 | ₩31,957 | ₩32,491 | ₩30,328 | ₩30,502 | -4.55% | 120.3만 |
|---|
| 2026.03.11 | ₩32,158 | ₩33,426 | ₩31,490 | ₩32,719 | +1.74% | 155만 |
|---|
| 2026.03.10 | ₩32,158 | ₩32,745 | ₩31,677 | ₩32,064 | -0.29% | 65.5만 |
|---|
| 2026.03.09 | ₩31,797 | ₩32,640 | ₩30,555 | ₩31,997 | +0.63% | 105.1만 |
|---|
| 2026.03.06 | ₩33,733 | ₩34,535 | ₩32,705 | ₩33,693 | -0.12% | 93만 |
|---|
| 2026.03.05 | ₩32,719 | ₩34,241 | ₩32,705 | ₩34,134 | +4.33% | 104.7만 |
|---|
| 2026.03.04 | ₩32,665 | ₩33,520 | ₩32,291 | ₩32,986 | +0.98% | 90.6만 |
|---|
| 2026.03.03 | ₩31,036 | ₩32,905 | ₩30,502 | ₩32,345 | +4.22% | 175.8만 |
|---|
| 2026.03.02 | ₩32,612 | ₩32,832 | ₩31,957 | ₩32,171 | -1.35% | 165.8만 |
|---|
| 2026.02.27 | ₩34,682 | ₩34,728 | ₩32,852 | ₩33,600 | -3.12% | 147.9만 |
|---|
| 2026.02.26 | ₩33,186 | ₩35,663 | ₩33,166 | ₩35,122 | +5.84% | 180.1만 |
|---|
| 2026.02.25 | ₩31,129 | ₩32,652 | ₩29,540 | ₩32,532 | +4.50% | 347.8만 |
|---|
| 2026.02.24 | ₩32,558 | ₩34,748 | ₩32,331 | ₩34,588 | +6.23% | 329만 |
|---|
| 2026.02.23 | ₩33,360 | ₩33,520 | ₩31,537 | ₩32,451 | -2.72% | 163.8만 |
|---|
| 2026.02.20 | ₩33,253 | ₩34,528 | ₩32,705 | ₩33,640 | +1.16% | 274.1만 |
|---|
| 2026.02.19 | ₩32,946 | ₩33,493 | ₩32,545 | ₩33,480 | +1.62% | 106.6만 |
|---|
| 2026.02.18 | ₩33,052 | ₩33,480 | ₩32,759 | ₩33,279 | +0.69% | 168.5만 |
|---|
| 2026.02.17 | ₩33,346 | ₩33,840 | ₩32,190 | ₩32,892 | -1.36% | 115.3만 |
|---|
| 2026.02.13 | ₩33,613 | ₩34,067 | ₩32,946 | ₩33,506 | -0.32% | 74.1만 |
|---|
| 2026.02.12 | ₩34,615 | ₩35,029 | ₩32,879 | ₩33,119 | -4.32% | 149.6만 |
|---|
| 2026.02.11 | ₩35,777 | ₩36,017 | ₩34,054 | ₩34,254 | -4.26% | 115.2만 |
|---|
| 2026.02.10 | ₩36,097 | ₩36,671 | ₩35,550 | ₩35,590 | -1.41% | 60.6만 |
|---|
| 2026.02.09 | ₩35,777 | ₩36,208 | ₩34,989 | ₩36,111 | +0.93% | 58.4만 |
|---|
| 2026.02.06 | ₩35,109 | ₩36,057 | ₩35,015 | ₩35,950 | +2.40% | 102.2만 |
|---|
| 2026.02.05 | ₩35,496 | ₩35,590 | ₩34,535 | ₩35,122 | -1.05% | 139.8만 |
|---|
| 2026.02.04 | ₩36,204 | ₩37,166 | ₩34,869 | ₩35,590 | -1.70% | 173만 |
|---|
| 2026.02.03 | ₩37,019 | ₩37,900 | ₩35,603 | ₩36,017 | -2.71% | 130.6만 |
|---|
| 2026.02.02 | ₩36,658 | ₩37,606 | ₩36,651 | ₩37,166 | +1.38% | 86만 |
|---|
| 2026.01.30 | ₩37,379 | ₩37,767 | ₩36,698 | ₩36,925 | -1.21% | 94.7만 |
|---|
| 2026.01.29 | ₩37,940 | ₩38,461 | ₩37,506 | ₩37,660 | -0.74% | 76.9만 |
|---|
| 2026.01.28 | ₩39,396 | ₩39,396 | ₩37,860 | ₩38,127 | -3.22% | 97.8만 |
|---|
| 2026.01.27 | ₩40,090 | ₩40,197 | ₩38,408 | ₩38,808 | -3.20% | 79.8만 |
|---|
| 2026.01.26 | ₩39,342 | ₩40,250 | ₩39,035 | ₩39,997 | +1.66% | 50.4만 |
|---|
| 2026.01.23 | ₩39,863 | ₩40,050 | ₩38,534 | ₩39,035 | -2.08% | 54.1만 |
|---|
| 2026.01.22 | ₩40,905 | ₩41,323 | ₩39,696 | ₩40,050 | -2.09% | 64.7만 |
|---|
| 2026.01.21 | ₩39,089 | ₩40,698 | ₩38,675 | ₩40,104 | +2.60% | 95.3만 |
|---|
| 2026.01.20 | ₩39,556 | ₩40,638 | ₩38,194 | ₩38,367 | -3.00% | 147.6만 |
|---|
| 2026.01.16 | ₩40,918 | ₩41,299 | ₩40,144 | ₩40,558 | -0.88% | 74.1만 |
|---|
| 2026.01.15 | ₩41,185 | ₩41,960 | ₩40,558 | ₩41,305 | +0.29% | 69.6만 |
|---|
| 2026.01.14 | ₩41,626 | ₩42,067 | ₩40,210 | ₩40,424 | -2.89% | 59.2만 |
|---|
| 2026.01.13 | ₩40,878 | ₩41,880 | ₩40,578 | ₩41,866 | +2.42% | 72.4만 |
|---|
| 2026.01.12 | ₩40,064 | ₩41,760 | ₩39,289 | ₩40,891 | +2.07% | 97.1만 |
|---|
| 2026.01.09 | ₩41,452 | ₩41,920 | ₩39,997 | ₩41,132 | -0.77% | 120.2만 |
|---|
| 2026.01.08 | ₩41,399 | ₩42,307 | ₩41,399 | ₩41,773 | +0.90% | 78.5만 |
|---|
| 2026.01.07 | ₩41,706 | ₩42,254 | ₩41,212 | ₩41,679 | -0.06% | 92.1만 |
|---|
| 2026.01.06 | ₩40,865 | ₩42,220 | ₩40,544 | ₩41,813 | +2.32% | 88.8만 |
|---|
| 2026.01.05 | ₩39,489 | ₩41,719 | ₩39,476 | ₩40,544 | +2.67% | 106.4만 |
|---|
| 2026.01.02 | ₩40,464 | ₩41,613 | ₩39,463 | ₩39,476 | -2.44% | 108.2만 |
|---|
| 2025.12.31 | ₩40,958 | ₩41,212 | ₩40,250 | ₩40,317 | -1.57% | 95.9만 |
|---|
| 2025.12.30 | ₩41,826 | ₩41,933 | ₩40,705 | ₩41,092 | -1.76% | 145.9만 |
|---|
| 2025.12.29 | ₩40,291 | ₩42,040 | ₩40,277 | ₩42,000 | +4.24% | 174.2만 |
|---|
| 2025.12.26 | ₩39,850 | ₩40,738 | ₩39,369 | ₩40,624 | +1.94% | 117.4만 |
|---|
| 2025.12.24 | ₩39,022 | ₩40,237 | ₩38,942 | ₩39,850 | +2.12% | 60.3만 |
|---|
| 2025.12.23 | ₩39,008 | ₩39,830 | ₩38,661 | ₩39,810 | +2.05% | 108.5만 |
|---|
| 2025.12.22 | ₩38,915 | ₩40,010 | ₩38,701 | ₩39,663 | +1.92% | 112.5만 |
|---|
| 2025.12.19 | ₩37,620 | ₩38,768 | ₩37,433 | ₩38,715 | +2.91% | 159.4만 |
|---|
| 2025.12.18 | ₩37,446 | ₩38,287 | ₩37,166 | ₩37,900 | +1.21% | 119.2만 |
|---|
| 2025.12.17 | ₩37,366 | ₩37,940 | ₩36,244 | ₩36,618 | -2.00% | 91.2만 |
|---|
| 2025.12.16 | ₩37,232 | ₩37,860 | ₩37,025 | ₩37,526 | +0.79% | 111.1만 |
|---|
| 2025.12.15 | ₩38,314 | ₩38,428 | ₩37,152 | ₩37,192 | -2.93% | 83.7만 |
|---|
| 2025.12.12 | ₩38,995 | ₩39,022 | ₩37,626 | ₩37,980 | -2.60% | 102.2만 |
|---|
| 2025.12.11 | ₩38,341 | ₩39,049 | ₩37,633 | ₩38,154 | -0.49% | 77만 |
|---|
| 2025.12.10 | ₩37,726 | ₩39,149 | ₩37,513 | ₩38,501 | +2.05% | 109.7만 |
|---|
| 2025.12.09 | ₩34,855 | ₩38,181 | ₩34,855 | ₩37,927 | +8.81% | 179.8만 |
|---|
| 2025.12.08 | ₩34,989 | ₩35,750 | ₩34,361 | ₩35,096 | +0.31% | 86만 |
|---|
| 2025.12.05 | ₩34,147 | ₩35,590 | ₩34,027 | ₩34,682 | +1.56% | 92만 |
|---|
| 2025.12.04 | ₩35,082 | ₩35,610 | ₩34,254 | ₩34,668 | -1.18% | 77.9만 |
|---|
| 2025.12.03 | ₩34,969 | ₩36,284 | ₩34,708 | ₩35,389 | +1.20% | 162.8만 |
|---|
| 2025.12.02 | ₩33,547 | ₩34,762 | ₩32,987 | ₩34,708 | +3.46% | 120.3만 |
|---|
| 2025.12.01 | ₩32,037 | ₩33,613 | ₩31,503 | ₩33,373 | +4.17% | 82.6만 |
|---|
| 2025.11.28 | ₩32,999 | ₩32,999 | ₩32,131 | ₩32,278 | -2.19% | 30.7만 |
|---|
| 2025.11.26 | ₩32,425 | ₩33,386 | ₩32,425 | ₩32,999 | +1.77% | 67.7만 |
|---|
| 2025.11.25 | ₩31,116 | ₩33,159 | ₩31,116 | ₩32,719 | +5.15% | 92.5만 |
|---|
| 2025.11.24 | ₩31,076 | ₩31,664 | ₩30,542 | ₩30,742 | -1.07% | 137만 |
|---|
| 2025.11.21 | ₩29,393 | ₩32,037 | ₩29,256 | ₩31,383 | +6.77% | 147.3만 |
|---|
| 2025.11.20 | ₩30,048 | ₩30,515 | ₩28,966 | ₩29,353 | -2.31% | 79.6만 |
|---|
| 2025.11.19 | ₩28,872 | ₩29,781 | ₩28,365 | ₩29,460 | +2.04% | 81.2만 |
|---|
| 2025.11.18 | ₩27,470 | ₩28,418 | ₩27,261 | ₩28,312 | +3.06% | 72.8만 |
|---|
| 2025.11.17 | ₩27,871 | ₩28,565 | ₩27,270 | ₩27,564 | -1.10% | 83.4만 |
|---|
| 2025.11.14 | ₩27,884 | ₩28,292 | ₩27,470 | ₩27,991 | +0.38% | 60.7만 |
|---|
| 2025.11.13 | ₩29,033 | ₩29,567 | ₩28,071 | ₩28,445 | -2.02% | 97.5만 |
|---|
| 2025.11.12 | ₩29,767 | ₩30,248 | ₩29,119 | ₩29,153 | -2.06% | 79.6만 |
|---|
| 2025.11.11 | ₩29,674 | ₩29,967 | ₩29,086 | ₩29,353 | -1.08% | 67.8만 |
|---|
| 2025.11.10 | ₩29,193 | ₩29,714 | ₩28,659 | ₩29,594 | +1.37% | 93.6만 |
|---|
| 2025.11.07 | ₩27,911 | ₩28,999 | ₩27,843 | ₩28,579 | +2.39% | 99.5만 |
|---|
| 2025.11.06 | ₩29,166 | ₩29,887 | ₩27,844 | ₩28,165 | -3.43% | 109.8만 |
|---|
| 2025.11.05 | ₩31,570 | ₩31,717 | ₩28,215 | ₩29,620 | -6.18% | 301.8만 |
|---|
| 2025.11.04 | ₩27,777 | ₩28,018 | ₩26,462 | ₩26,682 | -3.94% | 218.7만 |
|---|
| 2025.11.03 | ₩29,367 | ₩29,393 | ₩28,338 | ₩28,445 | -3.14% | 117.3만 |
|---|
| 2025.10.31 | ₩30,542 | ₩30,749 | ₩29,367 | ₩29,540 | -3.28% | 133만 |
|---|
| 2025.10.30 | ₩31,063 | ₩31,063 | ₩30,148 | ₩30,568 | -1.59% | 105만 |
|---|
| 2025.10.29 | ₩30,996 | ₩32,131 | ₩30,769 | ₩31,089 | +0.30% | 108.3만 |
|---|
| 2025.10.28 | ₩31,704 | ₩31,704 | ₩30,889 | ₩31,316 | -1.22% | 87.8만 |
|---|
| 2025.10.27 | ₩30,595 | ₩31,730 | ₩30,595 | ₩31,623 | +3.36% | 126.1만 |
|---|
| 2025.10.24 | ₩30,248 | ₩30,662 | ₩30,141 | ₩30,208 | -0.13% | 88.3만 |
|---|
| 2025.10.23 | ₩29,887 | ₩30,462 | ₩29,740 | ₩29,954 | +0.22% | 94.2만 |
|---|
| 2025.10.22 | ₩29,914 | ₩30,982 | ₩29,380 | ₩29,887 | -0.09% | 134.9만 |
|---|
| 2025.10.21 | ₩29,380 | ₩30,128 | ₩28,966 | ₩30,048 | +2.27% | 100.5만 |
|---|
| 2025.10.20 | ₩28,312 | ₩29,340 | ₩28,178 | ₩29,220 | +3.21% | 75.9만 |
|---|
| 2025.10.17 | ₩27,644 | ₩28,365 | ₩27,517 | ₩27,777 | +0.48% | 124만 |
|---|
| 2025.10.16 | ₩28,245 | ₩28,499 | ₩27,377 | ₩27,777 | -1.65% | 99만 |
|---|
| 2025.10.15 | ₩28,979 | ₩29,246 | ₩28,125 | ₩28,271 | -2.44% | 90.1만 |
|---|
| 2025.10.14 | ₩27,323 | ₩28,799 | ₩27,310 | ₩28,726 | +5.13% | 105.8만 |
|---|
| 2025.10.13 | ₩27,630 | ₩28,111 | ₩27,437 | ₩27,898 | +0.97% | 161.7만 |
|---|
| 2025.10.10 | ₩28,766 | ₩28,899 | ₩26,642 | ₩26,749 | -7.01% | 161만 |
|---|