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 | ₩28,996 | ₩29,176 | ₩28,636 | ₩28,943 | -0.18% | 47.3만 |
| 2026.10.08 | ₩28,276 | ₩28,916 | ₩27,929 | ₩28,863 | +2.08% | 62.2만 |
| 2026.10.07 | ₩28,115 | ₩28,649 | ₩27,782 | ₩28,422 | +1.09% | 39.8만 |
| 2026.10.06 | ₩28,276 | ₩28,329 | ₩27,795 | ₩28,302 | +0.09% | 42.9만 |
| 2026.10.05 | ₩27,395 | ₩28,422 | ₩27,221 | ₩28,089 | +2.53% | 53.4만 |
| 2026.10.02 | ₩28,596 | ₩28,703 | ₩27,435 | ₩27,688 | -3.17% | 58.8만 |
| 2026.10.01 | ₩28,609 | ₩28,609 | ₩27,822 | ₩28,329 | -0.98% | 74.9만 |
| 2026.09.30 | ₩28,556 | ₩28,756 | ₩28,296 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,462 |
| -0.33% |
| 89.3만 |
| 2026.09.29 | ₩28,449 | ₩28,863 | ₩27,862 | ₩28,382 | -0.23% | 65만 |
|---|
| 2026.09.28 | ₩27,902 | ₩28,422 | ₩27,635 | ₩28,342 | +1.58% | 76.9만 |
|---|
| 2026.09.25 | ₩27,488 | ₩28,402 | ₩27,395 | ₩28,289 | +2.91% | 75.2만 |
|---|
| 2026.09.24 | ₩27,408 | ₩27,702 | ₩27,155 | ₩27,595 | +0.68% | 55.1만 |
|---|
| 2026.09.23 | ₩28,703 | ₩28,823 | ₩27,582 | ₩27,648 | -3.67% | 72.4만 |
|---|
| 2026.09.22 | ₩28,836 | ₩29,503 | ₩28,035 | ₩28,689 | -0.51% | 77.3만 |
|---|
| 2026.09.21 | ₩27,808 | ₩28,462 | ₩27,608 | ₩28,222 | +1.49% | 106.1만 |
|---|
| 2026.09.18 | ₩27,875 | ₩28,115 | ₩27,141 | ₩27,568 | -1.10% | 124.3만 |
|---|
| 2026.09.17 | ₩27,822 | ₩28,276 | ₩27,048 | ₩27,915 | +0.34% | 91.3만 |
|---|
| 2026.09.16 | ₩27,555 | ₩28,469 | ₩27,215 | ₩27,502 | -0.19% | 115.7만 |
|---|
| 2026.09.15 | ₩27,462 | ₩27,795 | ₩27,048 | ₩27,635 | +0.63% | 86.3만 |
|---|
| 2026.09.14 | ₩28,262 | ₩28,823 | ₩27,315 | ₩27,341 | -3.26% | 84.1만 |
|---|
| 2026.09.11 | ₩27,849 | ₩28,316 | ₩27,355 | ₩28,195 | +1.25% | 62.2만 |
|---|
| 2026.09.10 | ₩25,874 | ₩27,375 | ₩25,687 | ₩27,328 | +5.62% | 85.9만 |
|---|
| 2026.09.09 | ₩26,581 | ₩26,794 | ₩25,994 | ₩26,007 | -2.16% | 84.6만 |
|---|
| 2026.09.08 | ₩28,382 | ₩28,489 | ₩26,828 | ₩26,861 | -5.36% | 114.9만 |
|---|
| 2026.09.04 | ₩28,262 | ₩29,049 | ₩28,262 | ₩28,489 | +0.80% | 65.1만 |
|---|
| 2026.09.03 | ₩29,263 | ₩29,791 | ₩28,169 | ₩28,703 | -1.92% | 127.3만 |
|---|
| 2026.09.02 | ₩29,810 | ₩29,997 | ₩28,783 | ₩29,143 | -2.24% | 106.6만 |
|---|
| 2026.09.01 | ₩29,356 | ₩30,531 | ₩29,089 | ₩29,637 | +0.95% | 105.1만 |
|---|
| 2026.08.31 | ₩30,117 | ₩30,531 | ₩29,383 | ₩29,650 | -1.55% | 92.5만 |
|---|
| 2026.08.28 | ₩31,171 | ₩31,325 | ₩30,557 | ₩30,571 | -1.93% | 62.4만 |
|---|
| 2026.08.27 | ₩30,717 | ₩31,198 | ₩30,584 | ₩30,664 | -0.17% | 57.8만 |
|---|
| 2026.08.26 | ₩30,998 | ₩31,571 | ₩30,998 | ₩31,171 | +0.56% | 59.6만 |
|---|
| 2026.08.25 | ₩31,865 | ₩31,880 | ₩30,611 | ₩31,104 | -2.39% | 61.2만 |
|---|
| 2026.08.24 | ₩32,012 | ₩33,026 | ₩31,852 | ₩31,972 | -0.13% | 55.1만 |
|---|
| 2026.08.21 | ₩32,479 | ₩32,479 | ₩31,278 | ₩31,705 | -2.38% | 71.8만 |
|---|
| 2026.08.20 | ₩31,238 | ₩32,906 | ₩30,942 | ₩32,225 | +3.16% | 107.8만 |
|---|
| 2026.08.19 | ₩30,691 | ₩31,892 | ₩30,451 | ₩31,838 | +3.74% | 100.2만 |
|---|
| 2026.08.18 | ₩30,984 | ₩31,425 | ₩30,464 | ₩30,504 | -1.55% | 84.2만 |
|---|
| 2026.08.17 | ₩31,411 | ₩31,638 | ₩30,584 | ₩30,878 | -1.70% | 103.4만 |
|---|
| 2026.08.14 | ₩32,305 | ₩32,485 | ₩31,385 | ₩31,611 | -2.15% | 56.5만 |
|---|
| 2026.08.13 | ₩32,092 | ₩32,279 | ₩31,391 | ₩32,239 | +0.46% | 79.7만 |
|---|
| 2026.08.12 | ₩31,745 | ₩32,105 | ₩30,978 | ₩31,732 | -0.04% | 77.1만 |
|---|
| 2026.08.11 | ₩32,252 | ₩32,359 | ₩31,525 | ₩31,745 | -1.57% | 59.6만 |
|---|
| 2026.08.10 | ₩32,439 | ₩32,899 | ₩31,985 | ₩32,412 | -0.08% | 89만 |
|---|
| 2026.08.07 | ₩32,692 | ₩33,987 | ₩32,252 | ₩32,385 | -0.94% | 73.6만 |
|---|
| 2026.08.06 | ₩32,652 | ₩33,800 | ₩32,505 | ₩32,866 | +0.65% | 92.1만 |
|---|
| 2026.08.05 | ₩34,587 | ₩36,482 | ₩32,819 | ₩33,760 | -2.39% | 248.4만 |
|---|
| 2026.08.04 | ₩34,721 | ₩35,855 | ₩34,387 | ₩35,188 | +1.35% | 150.8만 |
|---|
| 2026.08.03 | ₩33,960 | ₩34,874 | ₩33,466 | ₩34,721 | +2.24% | 146.6만 |
|---|
| 2026.07.31 | ₩34,013 | ₩34,227 | ₩33,426 | ₩33,506 | -1.49% | 80.6만 |
|---|
| 2026.07.30 | ₩34,093 | ₩34,507 | ₩33,560 | ₩33,947 | -0.43% | 79.8만 |
|---|
| 2026.07.29 | ₩35,361 | ₩35,695 | ₩34,173 | ₩34,440 | -2.60% | 98.5만 |
|---|
| 2026.07.28 | ₩34,560 | ₩35,922 | ₩34,374 | ₩35,801 | +3.59% | 64.8만 |
|---|
| 2026.07.27 | ₩33,973 | ₩34,861 | ₩33,973 | ₩34,347 | +1.10% | 87.7만 |
|---|
| 2026.07.24 | ₩32,719 | ₩33,633 | ₩32,479 | ₩33,346 | +1.92% | 62.8만 |
|---|
| 2026.07.23 | ₩33,546 | ₩33,546 | ₩32,038 | ₩32,586 | -2.86% | 103.7만 |
|---|
| 2026.07.22 | ₩34,133 | ₩34,133 | ₩33,226 | ₩33,853 | -0.82% | 72.7만 |
|---|
| 2026.07.21 | ₩34,320 | ₩34,854 | ₩33,466 | ₩33,853 | -1.36% | 74.4만 |
|---|
| 2026.07.20 | ₩33,760 | ₩34,747 | ₩33,480 | ₩34,734 | +2.89% | 60.8만 |
|---|
| 2026.07.17 | ₩33,666 | ₩34,600 | ₩32,839 | ₩33,199 | -1.39% | 59.9만 |
|---|
| 2026.07.16 | ₩33,253 | ₩34,334 | ₩33,253 | ₩34,107 | +2.57% | 66.3만 |
|---|
| 2026.07.15 | ₩32,826 | ₩34,133 | ₩32,779 | ₩33,146 | +0.98% | 57.5만 |
|---|
| 2026.07.14 | ₩32,826 | ₩33,053 | ₩31,998 | ₩32,599 | -0.69% | 42.3만 |
|---|
| 2026.07.13 | ₩32,399 | ₩32,946 | ₩31,832 | ₩32,319 | -0.25% | 111.6만 |
|---|
| 2026.07.10 | ₩31,171 | ₩32,125 | ₩31,171 | ₩31,932 | +2.44% | 58.8만 |
|---|
| 2026.07.09 | ₩29,503 | ₩30,971 | ₩29,356 | ₩30,864 | +4.61% | 63.1만 |
|---|
| 2026.07.08 | ₩29,783 | ₩29,877 | ₩28,529 | ₩29,597 | -0.63% | 85.2만 |
|---|
| 2026.07.07 | ₩30,290 | ₩30,571 | ₩29,717 | ₩30,077 | -0.70% | 58.9만 |
|---|
| 2026.07.06 | ₩30,024 | ₩30,571 | ₩29,210 | ₩30,224 | +0.67% | 60.8만 |
|---|
| 2026.07.02 | ₩30,984 | ₩31,318 | ₩30,050 | ₩30,184 | -2.58% | 54.1만 |
|---|
| 2026.07.01 | ₩30,757 | ₩31,445 | ₩30,237 | ₩31,038 | +0.91% | 65.9만 |
|---|
| 2026.06.30 | ₩30,864 | ₩31,111 | ₩29,957 | ₩30,544 | -1.04% | 78.2만 |
|---|
| 2026.06.29 | ₩31,785 | ₩31,825 | ₩30,851 | ₩31,505 | -0.88% | 99만 |
|---|
| 2026.06.26 | ₩30,144 | ₩31,825 | ₩29,970 | ₩31,705 | +5.18% | 159.1만 |
|---|
| 2026.06.25 | ₩30,304 | ₩31,465 | ₩30,130 | ₩30,411 | +0.35% | 93.6만 |
|---|
| 2026.06.24 | ₩28,676 | ₩30,624 | ₩28,542 | ₩30,611 | +6.75% | 85.2만 |
|---|
| 2026.06.23 | ₩27,675 | ₩28,422 | ₩27,660 | ₩28,222 | +1.98% | 52.5만 |
|---|
| 2026.06.22 | ₩28,823 | ₩29,290 | ₩27,675 | ₩27,742 | -3.75% | 90.6만 |
|---|
| 2026.06.18 | ₩27,768 | ₩29,903 | ₩27,768 | ₩29,076 | +4.71% | 185.1만 |
|---|
| 2026.06.17 | ₩28,049 | ₩28,849 | ₩27,435 | ₩27,555 | -1.76% | 68.5만 |
|---|
| 2026.06.16 | ₩27,902 | ₩28,489 | ₩27,788 | ₩28,316 | +1.48% | 77.7만 |
|---|
| 2026.06.15 | ₩27,929 | ₩28,542 | ₩27,595 | ₩27,715 | -0.76% | 86.2만 |
|---|
| 2026.06.12 | ₩27,528 | ₩28,222 | ₩26,728 | ₩27,528 | 0.00% | 60.1만 |
|---|
| 2026.06.11 | ₩27,181 | ₩27,562 | ₩26,581 | ₩27,275 | +0.34% | 129.4만 |
|---|
| 2026.06.10 | ₩26,901 | ₩28,409 | ₩26,740 | ₩27,155 | +0.94% | 119.7만 |
|---|
| 2026.06.09 | ₩26,167 | ₩27,662 | ₩26,154 | ₩27,048 | +3.37% | 144.2만 |
|---|
| 2026.06.08 | ₩25,233 | ₩26,181 | ₩25,080 | ₩26,074 | +3.33% | 92.9만 |
|---|
| 2026.06.05 | ₩25,834 | ₩26,194 | ₩24,873 | ₩25,193 | -2.48% | 115.1만 |
|---|
| 2026.06.04 | ₩26,087 | ₩26,289 | ₩25,407 | ₩25,794 | -1.13% | 108.6만 |
|---|
| 2026.06.03 | ₩25,206 | ₩25,353 | ₩24,653 | ₩25,313 | +0.42% | 134만 |
|---|
| 2026.06.02 | ₩25,647 | ₩26,060 | ₩24,926 | ₩25,553 | -0.36% | 130.2만 |
|---|
| 2026.06.01 | ₩25,994 | ₩26,354 | ₩25,273 | ₩25,967 | -0.10% | 115.4만 |
|---|
| 2026.05.29 | ₩27,088 | ₩27,088 | ₩25,780 | ₩26,154 | -3.45% | 114.3만 |
|---|
| 2026.05.28 | ₩27,035 | ₩27,608 | ₩26,394 | ₩27,261 | +0.84% | 124.5만 |
|---|
| 2026.05.27 | ₩26,287 | ₩27,355 | ₩26,287 | ₩26,981 | +2.64% | 95.8만 |
|---|
| 2026.05.26 | ₩25,500 | ₩26,367 | ₩25,500 | ₩25,887 | +1.52% | 97.9만 |
|---|
| 2026.05.22 | ₩25,487 | ₩25,820 | ₩25,233 | ₩25,660 | +0.68% | 88.7만 |
|---|
| 2026.05.21 | ₩24,379 | ₩25,693 | ₩24,152 | ₩25,460 | +4.43% | 100.2만 |
|---|
| 2026.05.20 | ₩24,312 | ₩25,060 | ₩23,992 | ₩24,886 | +2.36% | 102만 |
|---|
| 2026.05.19 | ₩24,766 | ₩25,166 | ₩24,319 | ₩24,539 | -0.92% | 91.5만 |
|---|
| 2026.05.18 | ₩24,953 | ₩25,513 | ₩24,179 | ₩24,619 | -1.34% | 119.4만 |
|---|
| 2026.05.15 | ₩24,686 | ₩25,313 | ₩24,553 | ₩24,833 | +0.59% | 136.8만 |
|---|
| 2026.05.14 | ₩23,819 | ₩24,886 | ₩23,565 | ₩24,699 | +3.70% | 178.9만 |
|---|
| 2026.05.13 | ₩24,312 | ₩24,399 | ₩23,151 | ₩23,365 | -3.90% | 422.7만 |
|---|
| 2026.05.12 | ₩24,699 | ₩25,553 | ₩24,499 | ₩24,926 | +0.92% | 167만 |
|---|
| 2026.05.11 | ₩27,422 | ₩28,022 | ₩24,766 | ₩24,859 | -9.34% | 172.8만 |
|---|
| 2026.05.08 | ₩27,155 | ₩28,876 | ₩26,227 | ₩27,835 | +2.51% | 190.5만 |
|---|
| 2026.05.07 | ₩26,834 | ₩27,624 | ₩26,394 | ₩27,008 | +0.65% | 190.5만 |
|---|
| 2026.05.06 | ₩30,397 | ₩30,858 | ₩26,034 | ₩26,941 | -11.37% | 289.7만 |
|---|
| 2026.05.05 | ₩31,371 | ₩32,058 | ₩31,118 | ₩31,278 | -0.30% | 176.4만 |
|---|
| 2026.05.04 | ₩33,053 | ₩33,053 | ₩30,651 | ₩31,305 | -5.29% | 122.4만 |
|---|
| 2026.05.01 | ₩34,187 | ₩34,200 | ₩33,159 | ₩33,333 | -2.50% | 105.9만 |
|---|
| 2026.04.30 | ₩34,294 | ₩34,774 | ₩33,586 | ₩33,960 | -0.97% | 93.7만 |
|---|
| 2026.04.29 | ₩34,934 | ₩35,174 | ₩33,853 | ₩34,414 | -1.49% | 126.5만 |
|---|
| 2026.04.28 | ₩35,241 | ₩35,621 | ₩34,961 | ₩35,094 | -0.42% | 64.4만 |
|---|
| 2026.04.27 | ₩35,801 | ₩36,322 | ₩35,014 | ₩35,134 | -1.86% | 91.1만 |
|---|
| 2026.04.24 | ₩35,548 | ₩35,868 | ₩34,641 | ₩35,801 | +0.71% | 80.3만 |
|---|
| 2026.04.23 | ₩36,495 | ₩36,842 | ₩35,001 | ₩35,294 | -3.29% | 86.4만 |
|---|
| 2026.04.22 | ₩36,602 | ₩37,162 | ₩36,282 | ₩36,615 | +0.04% | 88.7만 |
|---|
| 2026.04.21 | ₩35,788 | ₩36,522 | ₩35,328 | ₩36,042 | +0.71% | 76.3만 |
|---|
| 2026.04.20 | ₩36,108 | ₩36,590 | ₩34,961 | ₩35,681 | -1.18% | 66.2만 |
|---|
| 2026.04.17 | ₩36,268 | ₩37,923 | ₩36,015 | ₩36,429 | +0.44% | 146.6만 |
|---|
| 2026.04.16 | ₩33,653 | ₩35,374 | ₩33,413 | ₩35,348 | +5.04% | 76.9만 |
|---|
| 2026.04.15 | ₩33,613 | ₩33,973 | ₩32,932 | ₩33,400 | -0.64% | 74.5만 |
|---|
| 2026.04.14 | ₩33,573 | ₩34,316 | ₩33,253 | ₩33,466 | -0.32% | 79만 |
|---|
| 2026.04.13 | ₩32,519 | ₩33,787 | ₩32,252 | ₩33,440 | +2.83% | 72.6만 |
|---|
| 2026.04.10 | ₩34,507 | ₩34,507 | ₩32,679 | ₩32,772 | -5.03% | 57만 |
|---|
| 2026.04.09 | ₩33,053 | ₩34,694 | ₩32,906 | ₩34,280 | +3.71% | 93.2만 |
|---|
| 2026.04.08 | ₩32,973 | ₩33,927 | ₩32,746 | ₩33,293 | +0.97% | 124.2만 |
|---|
| 2026.04.07 | ₩30,771 | ₩31,511 | ₩30,124 | ₩31,064 | +0.95% | 61.5만 |
|---|
| 2026.04.06 | ₩29,877 | ₩31,705 | ₩29,717 | ₩31,291 | +4.73% | 84.8만 |
|---|
| 2026.04.02 | ₩29,103 | ₩29,930 | ₩28,596 | ₩29,690 | +2.02% | 65.6만 |
|---|
| 2026.04.01 | ₩30,250 | ₩30,677 | ₩29,490 | ₩29,623 | -2.07% | 61.3만 |
|---|
| 2026.03.31 | ₩29,690 | ₩30,357 | ₩28,729 | ₩30,170 | +1.62% | 66만 |
|---|
| 2026.03.30 | ₩29,917 | ₩29,943 | ₩29,029 | ₩29,343 | -1.92% | 101만 |
|---|
| 2026.03.27 | ₩29,316 | ₩29,617 | ₩28,776 | ₩29,250 | -0.23% | 64.9만 |
|---|
| 2026.03.26 | ₩29,863 | ₩30,777 | ₩29,550 | ₩29,690 | -0.58% | 61.9만 |
|---|
| 2026.03.25 | ₩29,650 | ₩30,330 | ₩29,516 | ₩30,317 | +2.25% | 56.9만 |
|---|
| 2026.03.24 | ₩28,969 | ₩29,496 | ₩28,396 | ₩29,330 | +1.24% | 64만 |
|---|
| 2026.03.23 | ₩30,584 | ₩31,078 | ₩29,570 | ₩29,597 | -3.23% | 89.8만 |
|---|
| 2026.03.20 | ₩30,370 | ₩30,417 | ₩29,236 | ₩29,503 | -2.86% | 84.8만 |
|---|
| 2026.03.19 | ₩30,210 | ₩30,904 | ₩29,917 | ₩30,504 | +0.97% | 64.7만 |
|---|
| 2026.03.18 | ₩30,277 | ₩31,091 | ₩30,277 | ₩30,517 | +0.79% | 73만 |
|---|
| 2026.03.17 | ₩30,771 | ₩31,505 | ₩30,597 | ₩30,944 | +0.56% | 51.2만 |
|---|
| 2026.03.16 | ₩30,757 | ₩31,131 | ₩30,170 | ₩30,317 | -1.43% | 68.9만 |
|---|
| 2026.03.13 | ₩30,918 | ₩31,131 | ₩30,284 | ₩30,584 | -1.08% | 65.8만 |
|---|
| 2026.03.12 | ₩31,932 | ₩32,465 | ₩30,304 | ₩30,477 | -4.55% | 120.3만 |
|---|
| 2026.03.11 | ₩32,132 | ₩33,400 | ₩31,465 | ₩32,692 | +1.74% | 155만 |
|---|
| 2026.03.10 | ₩32,132 | ₩32,719 | ₩31,651 | ₩32,038 | -0.29% | 65.5만 |
|---|
| 2026.03.09 | ₩31,772 | ₩32,614 | ₩30,531 | ₩31,972 | +0.63% | 105.1만 |
|---|
| 2026.03.06 | ₩33,706 | ₩34,507 | ₩32,679 | ₩33,666 | -0.12% | 93만 |
|---|
| 2026.03.05 | ₩32,692 | ₩34,214 | ₩32,679 | ₩34,107 | +4.33% | 104.7만 |
|---|
| 2026.03.04 | ₩32,639 | ₩33,493 | ₩32,265 | ₩32,959 | +0.98% | 90.6만 |
|---|
| 2026.03.03 | ₩31,011 | ₩32,879 | ₩30,477 | ₩32,319 | +4.22% | 175.8만 |
|---|
| 2026.03.02 | ₩32,586 | ₩32,806 | ₩31,932 | ₩32,145 | -1.35% | 165.8만 |
|---|
| 2026.02.27 | ₩34,654 | ₩34,701 | ₩32,826 | ₩33,573 | -3.12% | 147.9만 |
|---|
| 2026.02.26 | ₩33,159 | ₩35,635 | ₩33,139 | ₩35,094 | +5.84% | 180.1만 |
|---|
| 2026.02.25 | ₩31,104 | ₩32,626 | ₩29,516 | ₩32,505 | +4.50% | 347.8만 |
|---|
| 2026.02.24 | ₩32,532 | ₩34,721 | ₩32,305 | ₩34,560 | +6.23% | 329만 |
|---|
| 2026.02.23 | ₩33,333 | ₩33,493 | ₩31,511 | ₩32,425 | -2.72% | 163.8만 |
|---|
| 2026.02.20 | ₩33,226 | ₩34,500 | ₩32,679 | ₩33,613 | +1.16% | 274.1만 |
|---|
| 2026.02.19 | ₩32,919 | ₩33,466 | ₩32,519 | ₩33,453 | +1.62% | 106.6만 |
|---|
| 2026.02.18 | ₩33,026 | ₩33,453 | ₩32,732 | ₩33,253 | +0.69% | 168.5만 |
|---|
| 2026.02.17 | ₩33,319 | ₩33,813 | ₩32,164 | ₩32,866 | -1.36% | 115.3만 |
|---|
| 2026.02.13 | ₩33,586 | ₩34,040 | ₩32,919 | ₩33,480 | -0.32% | 74.1만 |
|---|
| 2026.02.12 | ₩34,587 | ₩35,001 | ₩32,852 | ₩33,093 | -4.32% | 149.6만 |
|---|
| 2026.02.11 | ₩35,748 | ₩35,988 | ₩34,027 | ₩34,227 | -4.26% | 115.2만 |
|---|
| 2026.02.10 | ₩36,068 | ₩36,642 | ₩35,521 | ₩35,561 | -1.41% | 60.6만 |
|---|
| 2026.02.09 | ₩35,748 | ₩36,179 | ₩34,961 | ₩36,082 | +0.93% | 58.4만 |
|---|
| 2026.02.06 | ₩35,081 | ₩36,028 | ₩34,987 | ₩35,922 | +2.40% | 102.2만 |
|---|
| 2026.02.05 | ₩35,468 | ₩35,561 | ₩34,507 | ₩35,094 | -1.05% | 139.8만 |
|---|
| 2026.02.04 | ₩36,175 | ₩37,136 | ₩34,841 | ₩35,561 | -1.70% | 173만 |
|---|
| 2026.02.03 | ₩36,989 | ₩37,870 | ₩35,575 | ₩35,988 | -2.71% | 130.6만 |
|---|
| 2026.02.02 | ₩36,629 | ₩37,576 | ₩36,622 | ₩37,136 | +1.38% | 86만 |
|---|
| 2026.01.30 | ₩37,349 | ₩37,736 | ₩36,669 | ₩36,896 | -1.21% | 94.7만 |
|---|
| 2026.01.29 | ₩37,910 | ₩38,430 | ₩37,476 | ₩37,630 | -0.74% | 76.9만 |
|---|
| 2026.01.28 | ₩39,364 | ₩39,364 | ₩37,830 | ₩38,097 | -3.22% | 97.8만 |
|---|
| 2026.01.27 | ₩40,058 | ₩40,165 | ₩38,377 | ₩38,777 | -3.20% | 79.8만 |
|---|
| 2026.01.26 | ₩39,311 | ₩40,218 | ₩39,004 | ₩39,965 | +1.66% | 50.4만 |
|---|
| 2026.01.23 | ₩39,831 | ₩40,018 | ₩38,504 | ₩39,004 | -2.08% | 54.1만 |
|---|
| 2026.01.22 | ₩40,872 | ₩41,290 | ₩39,664 | ₩40,018 | -2.09% | 64.7만 |
|---|
| 2026.01.21 | ₩39,057 | ₩40,665 | ₩38,644 | ₩40,071 | +2.60% | 95.3만 |
|---|
| 2026.01.20 | ₩39,524 | ₩40,605 | ₩38,163 | ₩38,337 | -3.00% | 147.6만 |
|---|
| 2026.01.16 | ₩40,885 | ₩41,266 | ₩40,111 | ₩40,525 | -0.88% | 74.1만 |
|---|
| 2026.01.15 | ₩41,152 | ₩41,926 | ₩40,525 | ₩41,272 | +0.29% | 69.6만 |
|---|
| 2026.01.14 | ₩41,593 | ₩42,033 | ₩40,178 | ₩40,392 | -2.89% | 59.2만 |
|---|
| 2026.01.13 | ₩40,845 | ₩41,846 | ₩40,545 | ₩41,833 | +2.42% | 72.4만 |
|---|
| 2026.01.12 | ₩40,031 | ₩41,726 | ₩39,257 | ₩40,859 | +2.07% | 97.1만 |
|---|
| 2026.01.09 | ₩41,419 | ₩41,886 | ₩39,965 | ₩41,099 | -0.77% | 120.2만 |
|---|
| 2026.01.08 | ₩41,366 | ₩42,273 | ₩41,366 | ₩41,739 | +0.90% | 78.5만 |
|---|
| 2026.01.07 | ₩41,673 | ₩42,220 | ₩41,179 | ₩41,646 | -0.06% | 92.1만 |
|---|
| 2026.01.06 | ₩40,832 | ₩42,186 | ₩40,512 | ₩41,779 | +2.32% | 88.8만 |
|---|
| 2026.01.05 | ₩39,458 | ₩41,686 | ₩39,444 | ₩40,512 | +2.67% | 106.4만 |
|---|
| 2026.01.02 | ₩40,432 | ₩41,579 | ₩39,431 | ₩39,444 | -2.44% | 108.2만 |
|---|
| 2025.12.31 | ₩40,925 | ₩41,179 | ₩40,218 | ₩40,285 | -1.57% | 95.9만 |
|---|
| 2025.12.30 | ₩41,793 | ₩41,900 | ₩40,672 | ₩41,059 | -1.76% | 145.9만 |
|---|
| 2025.12.29 | ₩40,258 | ₩42,006 | ₩40,245 | ₩41,966 | +4.24% | 174.2만 |
|---|
| 2025.12.26 | ₩39,818 | ₩40,705 | ₩39,338 | ₩40,592 | +1.94% | 117.4만 |
|---|
| 2025.12.24 | ₩38,991 | ₩40,205 | ₩38,911 | ₩39,818 | +2.12% | 60.3만 |
|---|
| 2025.12.23 | ₩38,977 | ₩39,798 | ₩38,630 | ₩39,778 | +2.05% | 108.5만 |
|---|
| 2025.12.22 | ₩38,884 | ₩39,978 | ₩38,670 | ₩39,631 | +1.92% | 112.5만 |
|---|
| 2025.12.19 | ₩37,589 | ₩38,737 | ₩37,403 | ₩38,684 | +2.91% | 159.4만 |
|---|
| 2025.12.18 | ₩37,416 | ₩38,257 | ₩37,136 | ₩37,870 | +1.21% | 119.2만 |
|---|
| 2025.12.17 | ₩37,336 | ₩37,910 | ₩36,215 | ₩36,589 | -2.00% | 91.2만 |
|---|
| 2025.12.16 | ₩37,203 | ₩37,830 | ₩36,996 | ₩37,496 | +0.79% | 111.1만 |
|---|
| 2025.12.15 | ₩38,283 | ₩38,397 | ₩37,122 | ₩37,162 | -2.93% | 83.7만 |
|---|
| 2025.12.12 | ₩38,964 | ₩38,991 | ₩37,596 | ₩37,950 | -2.60% | 102.2만 |
|---|
| 2025.12.11 | ₩38,310 | ₩39,017 | ₩37,603 | ₩38,123 | -0.49% | 77만 |
|---|
| 2025.12.10 | ₩37,696 | ₩39,117 | ₩37,483 | ₩38,470 | +2.05% | 109.7만 |
|---|
| 2025.12.09 | ₩34,827 | ₩38,150 | ₩34,827 | ₩37,896 | +8.81% | 179.8만 |
|---|
| 2025.12.08 | ₩34,961 | ₩35,721 | ₩34,334 | ₩35,068 | +0.31% | 86만 |
|---|
| 2025.12.05 | ₩34,120 | ₩35,561 | ₩34,000 | ₩34,654 | +1.56% | 92만 |
|---|
| 2025.12.04 | ₩35,054 | ₩35,581 | ₩34,227 | ₩34,641 | -1.18% | 77.9만 |
|---|
| 2025.12.03 | ₩34,941 | ₩36,255 | ₩34,681 | ₩35,361 | +1.20% | 162.8만 |
|---|
| 2025.12.02 | ₩33,520 | ₩34,734 | ₩32,961 | ₩34,681 | +3.46% | 120.3만 |
|---|
| 2025.12.01 | ₩32,012 | ₩33,586 | ₩31,478 | ₩33,346 | +4.17% | 82.6만 |
|---|
| 2025.11.28 | ₩32,973 | ₩32,973 | ₩32,105 | ₩32,252 | -2.19% | 30.7만 |
|---|
| 2025.11.26 | ₩32,399 | ₩33,360 | ₩32,399 | ₩32,973 | +1.77% | 67.7만 |
|---|
| 2025.11.25 | ₩31,091 | ₩33,133 | ₩31,091 | ₩32,692 | +5.15% | 92.5만 |
|---|
| 2025.11.24 | ₩31,051 | ₩31,638 | ₩30,517 | ₩30,717 | -1.07% | 137만 |
|---|
| 2025.11.21 | ₩29,370 | ₩32,012 | ₩29,232 | ₩31,358 | +6.77% | 147.3만 |
|---|
| 2025.11.20 | ₩30,024 | ₩30,491 | ₩28,943 | ₩29,330 | -2.31% | 79.6만 |
|---|
| 2025.11.19 | ₩28,849 | ₩29,757 | ₩28,342 | ₩29,436 | +2.04% | 81.2만 |
|---|
| 2025.11.18 | ₩27,448 | ₩28,396 | ₩27,239 | ₩28,289 | +3.06% | 72.8만 |
|---|
| 2025.11.17 | ₩27,849 | ₩28,542 | ₩27,248 | ₩27,542 | -1.10% | 83.4만 |
|---|
| 2025.11.14 | ₩27,862 | ₩28,269 | ₩27,448 | ₩27,969 | +0.38% | 60.7만 |
|---|
| 2025.11.13 | ₩29,009 | ₩29,543 | ₩28,049 | ₩28,422 | -2.02% | 97.5만 |
|---|
| 2025.11.12 | ₩29,743 | ₩30,224 | ₩29,096 | ₩29,130 | -2.06% | 79.6만 |
|---|
| 2025.11.11 | ₩29,650 | ₩29,943 | ₩29,063 | ₩29,330 | -1.08% | 67.8만 |
|---|
| 2025.11.10 | ₩29,170 | ₩29,690 | ₩28,636 | ₩29,570 | +1.37% | 93.6만 |
|---|
| 2025.11.07 | ₩27,889 | ₩28,976 | ₩27,820 | ₩28,556 | +2.39% | 99.5만 |
|---|
| 2025.11.06 | ₩29,143 | ₩29,863 | ₩27,822 | ₩28,142 | -3.43% | 109.8만 |
|---|
| 2025.11.05 | ₩31,545 | ₩31,692 | ₩28,193 | ₩29,597 | -6.18% | 301.8만 |
|---|
| 2025.11.04 | ₩27,755 | ₩27,995 | ₩26,441 | ₩26,661 | -3.94% | 218.7만 |
|---|
| 2025.11.03 | ₩29,343 | ₩29,370 | ₩28,316 | ₩28,422 | -3.14% | 117.3만 |
|---|
| 2025.10.31 | ₩30,517 | ₩30,724 | ₩29,343 | ₩29,516 | -3.28% | 133만 |
|---|
| 2025.10.30 | ₩31,038 | ₩31,038 | ₩30,124 | ₩30,544 | -1.59% | 105만 |
|---|
| 2025.10.29 | ₩30,971 | ₩32,105 | ₩30,744 | ₩31,064 | +0.30% | 108.3만 |
|---|
| 2025.10.28 | ₩31,678 | ₩31,678 | ₩30,864 | ₩31,291 | -1.22% | 87.8만 |
|---|
| 2025.10.27 | ₩30,571 | ₩31,705 | ₩30,571 | ₩31,598 | +3.36% | 126.1만 |
|---|
| 2025.10.24 | ₩30,224 | ₩30,637 | ₩30,117 | ₩30,184 | -0.13% | 88.3만 |
|---|
| 2025.10.23 | ₩29,863 | ₩30,437 | ₩29,717 | ₩29,930 | +0.22% | 94.2만 |
|---|
| 2025.10.22 | ₩29,890 | ₩30,958 | ₩29,356 | ₩29,863 | -0.09% | 134.9만 |
|---|
| 2025.10.21 | ₩29,356 | ₩30,104 | ₩28,943 | ₩30,024 | +2.27% | 100.5만 |
|---|
| 2025.10.20 | ₩28,289 | ₩29,316 | ₩28,155 | ₩29,196 | +3.21% | 75.9만 |
|---|
| 2025.10.17 | ₩27,622 | ₩28,342 | ₩27,495 | ₩27,755 | +0.48% | 124만 |
|---|
| 2025.10.16 | ₩28,222 | ₩28,476 | ₩27,355 | ₩27,755 | -1.65% | 99만 |
|---|
| 2025.10.15 | ₩28,956 | ₩29,223 | ₩28,102 | ₩28,249 | -2.44% | 90.1만 |
|---|
| 2025.10.14 | ₩27,301 | ₩28,776 | ₩27,288 | ₩28,703 | +5.13% | 105.8만 |
|---|
| 2025.10.13 | ₩27,608 | ₩28,089 | ₩27,415 | ₩27,875 | +0.97% | 161.7만 |
|---|
| 2025.10.10 | ₩28,743 | ₩28,876 | ₩26,621 | ₩26,728 | -7.01% | 161만 |
|---|