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 | ₩28,647 | ₩28,954 | -0.18% | 47.3만 |
| 2026.10.08 | ₩28,286 | ₩28,927 | ₩27,939 | ₩28,873 | +2.08% | 62.2만 |
| 2026.10.07 | ₩28,126 | ₩28,660 | ₩27,792 | ₩28,433 | +1.09% | 39.8만 |
| 2026.10.06 | ₩28,286 | ₩28,340 | ₩27,806 | ₩28,313 | +0.09% | 42.9만 |
| 2026.10.05 | ₩27,405 | ₩28,433 | ₩27,232 | ₩28,099 | +2.53% | 53.4만 |
| 2026.10.02 | ₩28,606 | ₩28,713 | ₩27,445 | ₩27,699 | -3.17% | 58.8만 |
| 2026.10.01 | ₩28,620 | ₩28,620 | ₩27,832 | ₩28,340 | -0.98% | 74.9만 |
| 2026.09.30 | ₩28,566 | ₩28,767 | ₩28,306 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,473 |
| -0.33% |
| 89.3만 |
| 2026.09.29 | ₩28,460 | ₩28,873 | ₩27,872 | ₩28,393 | -0.23% | 65만 |
|---|
| 2026.09.28 | ₩27,912 | ₩28,433 | ₩27,645 | ₩28,353 | +1.58% | 76.9만 |
|---|
| 2026.09.25 | ₩27,499 | ₩28,413 | ₩27,405 | ₩28,299 | +2.91% | 75.2만 |
|---|
| 2026.09.24 | ₩27,418 | ₩27,712 | ₩27,165 | ₩27,605 | +0.68% | 55.1만 |
|---|
| 2026.09.23 | ₩28,713 | ₩28,833 | ₩27,592 | ₩27,659 | -3.67% | 72.4만 |
|---|
| 2026.09.22 | ₩28,847 | ₩29,514 | ₩28,046 | ₩28,700 | -0.51% | 77.3만 |
|---|
| 2026.09.21 | ₩27,819 | ₩28,473 | ₩27,619 | ₩28,233 | +1.49% | 106.1만 |
|---|
| 2026.09.18 | ₩27,886 | ₩28,126 | ₩27,151 | ₩27,579 | -1.10% | 124.3만 |
|---|
| 2026.09.17 | ₩27,832 | ₩28,286 | ₩27,058 | ₩27,926 | +0.34% | 91.3만 |
|---|
| 2026.09.16 | ₩27,565 | ₩28,480 | ₩27,225 | ₩27,512 | -0.19% | 115.7만 |
|---|
| 2026.09.15 | ₩27,472 | ₩27,806 | ₩27,058 | ₩27,645 | +0.63% | 86.3만 |
|---|
| 2026.09.14 | ₩28,273 | ₩28,833 | ₩27,325 | ₩27,352 | -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 | ₩26,591 | ₩26,804 | ₩26,003 | ₩26,017 | -2.16% | 84.6만 |
|---|
| 2026.09.08 | ₩28,393 | ₩28,500 | ₩26,838 | ₩26,871 | -5.36% | 114.9만 |
|---|
| 2026.09.04 | ₩28,273 | ₩29,060 | ₩28,273 | ₩28,500 | +0.80% | 65.1만 |
|---|
| 2026.09.03 | ₩29,274 | ₩29,803 | ₩28,179 | ₩28,713 | -1.92% | 127.3만 |
|---|
| 2026.09.02 | ₩29,821 | ₩30,008 | ₩28,793 | ₩29,154 | -2.24% | 106.6만 |
|---|
| 2026.09.01 | ₩29,367 | ₩30,542 | ₩29,100 | ₩29,648 | +0.95% | 105.1만 |
|---|
| 2026.08.31 | ₩30,128 | ₩30,542 | ₩29,394 | ₩29,661 | -1.55% | 92.5만 |
|---|
| 2026.08.28 | ₩31,183 | ₩31,336 | ₩30,569 | ₩30,582 | -1.93% | 62.4만 |
|---|
| 2026.08.27 | ₩30,729 | ₩31,209 | ₩30,595 | ₩30,676 | -0.17% | 57.8만 |
|---|
| 2026.08.26 | ₩31,009 | ₩31,583 | ₩31,009 | ₩31,183 | +0.56% | 59.6만 |
|---|
| 2026.08.25 | ₩31,877 | ₩31,892 | ₩30,622 | ₩31,116 | -2.39% | 61.2만 |
|---|
| 2026.08.24 | ₩32,024 | ₩33,038 | ₩31,864 | ₩31,984 | -0.13% | 55.1만 |
|---|
| 2026.08.21 | ₩32,491 | ₩32,491 | ₩31,290 | ₩31,717 | -2.38% | 71.8만 |
|---|
| 2026.08.20 | ₩31,250 | ₩32,918 | ₩30,953 | ₩32,237 | +3.16% | 107.8만 |
|---|
| 2026.08.19 | ₩30,702 | ₩31,904 | ₩30,462 | ₩31,850 | +3.74% | 100.2만 |
|---|
| 2026.08.18 | ₩30,996 | ₩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 | ₩32,498 | ₩31,396 | ₩31,623 | -2.15% | 56.5만 |
|---|
| 2026.08.13 | ₩32,104 | ₩32,291 | ₩31,403 | ₩32,251 | +0.46% | 79.7만 |
|---|
| 2026.08.12 | ₩31,757 | ₩32,117 | ₩30,989 | ₩31,743 | -0.04% | 77.1만 |
|---|
| 2026.08.11 | ₩32,264 | ₩32,371 | ₩31,537 | ₩31,757 | -1.57% | 59.6만 |
|---|
| 2026.08.10 | ₩32,451 | ₩32,911 | ₩31,997 | ₩32,424 | -0.08% | 89만 |
|---|
| 2026.08.07 | ₩32,705 | ₩33,999 | ₩32,264 | ₩32,398 | -0.94% | 73.6만 |
|---|
| 2026.08.06 | ₩32,665 | ₩33,813 | ₩32,518 | ₩32,878 | +0.65% | 92.1만 |
|---|
| 2026.08.05 | ₩34,600 | ₩36,496 | ₩32,831 | ₩33,772 | -2.39% | 248.4만 |
|---|
| 2026.08.04 | ₩34,734 | ₩35,868 | ₩34,400 | ₩35,201 | +1.35% | 150.8만 |
|---|
| 2026.08.03 | ₩33,973 | ₩34,887 | ₩33,479 | ₩34,734 | +2.24% | 146.6만 |
|---|
| 2026.07.31 | ₩34,026 | ₩34,240 | ₩33,439 | ₩33,519 | -1.49% | 80.6만 |
|---|
| 2026.07.30 | ₩34,106 | ₩34,520 | ₩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 | ₩35,935 | ₩34,387 | ₩35,815 | +3.59% | 64.8만 |
|---|
| 2026.07.27 | ₩33,986 | ₩34,874 | ₩33,986 | ₩34,360 | +1.10% | 87.7만 |
|---|
| 2026.07.24 | ₩32,731 | ₩33,646 | ₩32,491 | ₩33,359 | +1.92% | 62.8만 |
|---|
| 2026.07.23 | ₩33,559 | ₩33,559 | ₩32,050 | ₩32,598 | -2.86% | 103.7만 |
|---|
| 2026.07.22 | ₩34,146 | ₩34,146 | ₩33,239 | ₩33,866 | -0.82% | 72.7만 |
|---|
| 2026.07.21 | ₩34,333 | ₩34,867 | ₩33,479 | ₩33,866 | -1.36% | 74.4만 |
|---|
| 2026.07.20 | ₩33,772 | ₩34,760 | ₩33,492 | ₩34,747 | +2.89% | 60.8만 |
|---|
| 2026.07.17 | ₩33,679 | ₩34,613 | ₩32,851 | ₩33,212 | -1.39% | 59.9만 |
|---|
| 2026.07.16 | ₩33,265 | ₩34,346 | ₩33,265 | ₩34,120 | +2.57% | 66.3만 |
|---|
| 2026.07.15 | ₩32,838 | ₩34,146 | ₩32,791 | ₩33,158 | +0.98% | 57.5만 |
|---|
| 2026.07.14 | ₩32,838 | ₩33,065 | ₩32,010 | ₩32,611 | -0.69% | 42.3만 |
|---|
| 2026.07.13 | ₩32,411 | ₩32,958 | ₩31,844 | ₩32,331 | -0.25% | 111.6만 |
|---|
| 2026.07.10 | ₩31,183 | ₩32,137 | ₩31,183 | ₩31,944 | +2.44% | 58.8만 |
|---|
| 2026.07.09 | ₩29,514 | ₩30,983 | ₩29,367 | ₩30,876 | +4.61% | 63.1만 |
|---|
| 2026.07.08 | ₩29,795 | ₩29,888 | ₩28,540 | ₩29,608 | -0.63% | 85.2만 |
|---|
| 2026.07.07 | ₩30,302 | ₩30,582 | ₩29,728 | ₩30,088 | -0.70% | 58.9만 |
|---|
| 2026.07.06 | ₩30,035 | ₩30,582 | ₩29,221 | ₩30,235 | +0.67% | 60.8만 |
|---|
| 2026.07.02 | ₩30,996 | ₩31,330 | ₩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 | ₩30,876 | ₩31,123 | ₩29,968 | ₩30,555 | -1.04% | 78.2만 |
|---|
| 2026.06.29 | ₩31,797 | ₩31,837 | ₩30,862 | ₩31,517 | -0.88% | 99만 |
|---|
| 2026.06.26 | ₩30,155 | ₩31,837 | ₩29,981 | ₩31,717 | +5.18% | 159.1만 |
|---|
| 2026.06.25 | ₩30,315 | ₩31,476 | ₩30,142 | ₩30,422 | +0.35% | 93.6만 |
|---|
| 2026.06.24 | ₩28,687 | ₩30,635 | ₩28,553 | ₩30,622 | +6.75% | 85.2만 |
|---|
| 2026.06.23 | ₩27,685 | ₩28,433 | ₩27,671 | ₩28,233 | +1.98% | 52.5만 |
|---|
| 2026.06.22 | ₩28,833 | ₩29,301 | ₩27,685 | ₩27,752 | -3.75% | 90.6만 |
|---|
| 2026.06.18 | ₩27,779 | ₩29,915 | ₩27,779 | ₩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 | ₩28,500 | ₩27,799 | ₩28,326 | +1.48% | 77.7만 |
|---|
| 2026.06.15 | ₩27,939 | ₩28,553 | ₩27,605 | ₩27,725 | -0.76% | 86.2만 |
|---|
| 2026.06.12 | ₩27,539 | ₩28,233 | ₩26,738 | ₩27,539 | 0.00% | 60.1만 |
|---|
| 2026.06.11 | ₩27,192 | ₩27,572 | ₩26,591 | ₩27,285 | +0.34% | 129.4만 |
|---|
| 2026.06.10 | ₩26,911 | ₩28,420 | ₩26,750 | ₩27,165 | +0.94% | 119.7만 |
|---|
| 2026.06.09 | ₩26,177 | ₩27,672 | ₩26,164 | ₩27,058 | +3.37% | 144.2만 |
|---|
| 2026.06.08 | ₩25,243 | ₩26,190 | ₩25,089 | ₩26,084 | +3.33% | 92.9만 |
|---|
| 2026.06.05 | ₩25,843 | ₩26,204 | ₩24,882 | ₩25,203 | -2.48% | 115.1만 |
|---|
| 2026.06.04 | ₩26,097 | ₩26,298 | ₩25,416 | ₩25,803 | -1.13% | 108.6만 |
|---|
| 2026.06.03 | ₩25,216 | ₩25,363 | ₩24,662 | ₩25,323 | +0.42% | 134만 |
|---|
| 2026.06.02 | ₩25,656 | ₩26,070 | ₩24,936 | ₩25,563 | -0.36% | 130.2만 |
|---|
| 2026.06.01 | ₩26,003 | ₩26,364 | ₩25,283 | ₩25,977 | -0.10% | 115.4만 |
|---|
| 2026.05.29 | ₩27,098 | ₩27,098 | ₩25,790 | ₩26,164 | -3.45% | 114.3만 |
|---|
| 2026.05.28 | ₩27,045 | ₩27,619 | ₩26,404 | ₩27,272 | +0.84% | 124.5만 |
|---|
| 2026.05.27 | ₩26,297 | ₩27,365 | ₩26,297 | ₩26,991 | +2.64% | 95.8만 |
|---|
| 2026.05.26 | ₩25,510 | ₩26,377 | ₩25,510 | ₩25,897 | +1.52% | 97.9만 |
|---|
| 2026.05.22 | ₩25,496 | ₩25,830 | ₩25,243 | ₩25,670 | +0.68% | 88.7만 |
|---|
| 2026.05.21 | ₩24,388 | ₩25,703 | ₩24,161 | ₩25,470 | +4.43% | 100.2만 |
|---|
| 2026.05.20 | ₩24,322 | ₩25,069 | ₩24,001 | ₩24,896 | +2.36% | 102만 |
|---|
| 2026.05.19 | ₩24,775 | ₩25,176 | ₩24,328 | ₩24,548 | -0.92% | 91.5만 |
|---|
| 2026.05.18 | ₩24,962 | ₩25,523 | ₩24,188 | ₩24,629 | -1.34% | 119.4만 |
|---|
| 2026.05.15 | ₩24,695 | ₩25,323 | ₩24,562 | ₩24,842 | +0.59% | 136.8만 |
|---|
| 2026.05.14 | ₩23,828 | ₩24,896 | ₩23,574 | ₩24,709 | +3.70% | 178.9만 |
|---|
| 2026.05.13 | ₩24,322 | ₩24,408 | ₩23,160 | ₩23,374 | -3.90% | 422.7만 |
|---|
| 2026.05.12 | ₩24,709 | ₩25,563 | ₩24,508 | ₩24,936 | +0.92% | 167만 |
|---|
| 2026.05.11 | ₩27,432 | ₩28,032 | ₩24,775 | ₩24,869 | -9.34% | 172.8만 |
|---|
| 2026.05.08 | ₩27,165 | ₩28,887 | ₩26,237 | ₩27,846 | +2.51% | 190.5만 |
|---|
| 2026.05.07 | ₩26,844 | ₩27,635 | ₩26,404 | ₩27,018 | +0.65% | 190.5만 |
|---|
| 2026.05.06 | ₩30,409 | ₩30,869 | ₩26,044 | ₩26,951 | -11.37% | 289.7만 |
|---|
| 2026.05.05 | ₩31,383 | ₩32,070 | ₩31,129 | ₩31,290 | -0.30% | 176.4만 |
|---|
| 2026.05.04 | ₩33,065 | ₩33,065 | ₩30,662 | ₩31,316 | -5.29% | 122.4만 |
|---|
| 2026.05.01 | ₩34,200 | ₩34,213 | ₩33,172 | ₩33,345 | -2.50% | 105.9만 |
|---|
| 2026.04.30 | ₩34,306 | ₩34,787 | ₩33,599 | ₩33,973 | -0.97% | 93.7만 |
|---|
| 2026.04.29 | ₩34,947 | ₩35,187 | ₩33,866 | ₩34,427 | -1.49% | 126.5만 |
|---|
| 2026.04.28 | ₩35,254 | ₩35,635 | ₩34,974 | ₩35,107 | -0.42% | 64.4만 |
|---|
| 2026.04.27 | ₩35,815 | ₩36,335 | ₩35,027 | ₩35,147 | -1.86% | 91.1만 |
|---|
| 2026.04.24 | ₩35,561 | ₩35,882 | ₩34,653 | ₩35,815 | +0.71% | 80.3만 |
|---|
| 2026.04.23 | ₩36,509 | ₩36,856 | ₩35,014 | ₩35,308 | -3.29% | 86.4만 |
|---|
| 2026.04.22 | ₩36,616 | ₩37,176 | ₩36,295 | ₩36,629 | +0.04% | 88.7만 |
|---|
| 2026.04.21 | ₩35,801 | ₩36,536 | ₩35,341 | ₩36,055 | +0.71% | 76.3만 |
|---|
| 2026.04.20 | ₩36,122 | ₩36,604 | ₩34,974 | ₩35,695 | -1.18% | 66.2만 |
|---|
| 2026.04.17 | ₩36,282 | ₩37,937 | ₩36,028 | ₩36,442 | +0.44% | 146.6만 |
|---|
| 2026.04.16 | ₩33,666 | ₩35,388 | ₩33,425 | ₩35,361 | +5.04% | 76.9만 |
|---|
| 2026.04.15 | ₩33,626 | ₩33,986 | ₩32,945 | ₩33,412 | -0.64% | 74.5만 |
|---|
| 2026.04.14 | ₩33,586 | ₩34,329 | ₩33,265 | ₩33,479 | -0.32% | 79만 |
|---|
| 2026.04.13 | ₩32,531 | ₩33,799 | ₩32,264 | ₩33,452 | +2.83% | 72.6만 |
|---|
| 2026.04.10 | ₩34,520 | ₩34,520 | ₩32,691 | ₩32,785 | -5.03% | 57만 |
|---|
| 2026.04.09 | ₩33,065 | ₩34,707 | ₩32,918 | ₩34,293 | +3.71% | 93.2만 |
|---|
| 2026.04.08 | ₩32,985 | ₩33,939 | ₩32,758 | ₩33,305 | +0.97% | 124.2만 |
|---|
| 2026.04.07 | ₩30,782 | ₩31,523 | ₩30,135 | ₩31,076 | +0.95% | 61.5만 |
|---|
| 2026.04.06 | ₩29,888 | ₩31,717 | ₩29,728 | ₩31,303 | +4.73% | 84.8만 |
|---|
| 2026.04.02 | ₩29,114 | ₩29,941 | ₩28,606 | ₩29,701 | +2.02% | 65.6만 |
|---|
| 2026.04.01 | ₩30,262 | ₩30,689 | ₩29,501 | ₩29,634 | -2.07% | 61.3만 |
|---|
| 2026.03.31 | ₩29,701 | ₩30,369 | ₩28,740 | ₩30,182 | +1.62% | 66만 |
|---|
| 2026.03.30 | ₩29,928 | ₩29,955 | ₩29,040 | ₩29,354 | -1.92% | 101만 |
|---|
| 2026.03.27 | ₩29,327 | ₩29,628 | ₩28,787 | ₩29,261 | -0.23% | 64.9만 |
|---|
| 2026.03.26 | ₩29,875 | ₩30,789 | ₩29,561 | ₩29,701 | -0.58% | 61.9만 |
|---|
| 2026.03.25 | ₩29,661 | ₩30,342 | ₩29,528 | ₩30,328 | +2.25% | 56.9만 |
|---|
| 2026.03.24 | ₩28,980 | ₩29,508 | ₩28,406 | ₩29,341 | +1.24% | 64만 |
|---|
| 2026.03.23 | ₩30,595 | ₩31,089 | ₩29,581 | ₩29,608 | -3.23% | 89.8만 |
|---|
| 2026.03.20 | ₩30,382 | ₩30,429 | ₩29,247 | ₩29,514 | -2.86% | 84.8만 |
|---|
| 2026.03.19 | ₩30,222 | ₩30,916 | ₩29,928 | ₩30,515 | +0.97% | 64.7만 |
|---|
| 2026.03.18 | ₩30,288 | ₩31,103 | ₩30,288 | ₩30,529 | +0.79% | 73만 |
|---|
| 2026.03.17 | ₩30,782 | ₩31,517 | ₩30,609 | ₩30,956 | +0.56% | 51.2만 |
|---|
| 2026.03.16 | ₩30,769 | ₩31,143 | ₩30,182 | ₩30,328 | -1.43% | 68.9만 |
|---|
| 2026.03.13 | ₩30,929 | ₩31,143 | ₩30,295 | ₩30,595 | -1.08% | 65.8만 |
|---|
| 2026.03.12 | ₩31,944 | ₩32,478 | ₩30,315 | ₩30,489 | -4.55% | 120.3만 |
|---|
| 2026.03.11 | ₩32,144 | ₩33,412 | ₩31,476 | ₩32,705 | +1.74% | 155만 |
|---|
| 2026.03.10 | ₩32,144 | ₩32,731 | ₩31,663 | ₩32,050 | -0.29% | 65.5만 |
|---|
| 2026.03.09 | ₩31,783 | ₩32,626 | ₩30,542 | ₩31,984 | +0.63% | 105.1만 |
|---|
| 2026.03.06 | ₩33,719 | ₩34,520 | ₩32,691 | ₩33,679 | -0.12% | 93만 |
|---|
| 2026.03.05 | ₩32,705 | ₩34,226 | ₩32,691 | ₩34,120 | +4.33% | 104.7만 |
|---|
| 2026.03.04 | ₩32,651 | ₩33,505 | ₩32,277 | ₩32,972 | +0.98% | 90.6만 |
|---|
| 2026.03.03 | ₩31,023 | ₩32,891 | ₩30,489 | ₩32,331 | +4.22% | 175.8만 |
|---|
| 2026.03.02 | ₩32,598 | ₩32,818 | ₩31,944 | ₩32,157 | -1.35% | 165.8만 |
|---|
| 2026.02.27 | ₩34,667 | ₩34,714 | ₩32,838 | ₩33,586 | -3.12% | 147.9만 |
|---|
| 2026.02.26 | ₩33,172 | ₩35,648 | ₩33,152 | ₩35,107 | +5.84% | 180.1만 |
|---|
| 2026.02.25 | ₩31,116 | ₩32,638 | ₩29,528 | ₩32,518 | +4.50% | 347.8만 |
|---|
| 2026.02.24 | ₩32,544 | ₩34,734 | ₩32,317 | ₩34,573 | +6.23% | 329만 |
|---|
| 2026.02.23 | ₩33,345 | ₩33,505 | ₩31,523 | ₩32,438 | -2.72% | 163.8만 |
|---|
| 2026.02.20 | ₩33,239 | ₩34,513 | ₩32,691 | ₩33,626 | +1.16% | 274.1만 |
|---|
| 2026.02.19 | ₩32,931 | ₩33,479 | ₩32,531 | ₩33,465 | +1.62% | 106.6만 |
|---|
| 2026.02.18 | ₩33,038 | ₩33,465 | ₩32,745 | ₩33,265 | +0.69% | 168.5만 |
|---|
| 2026.02.17 | ₩33,332 | ₩33,826 | ₩32,176 | ₩32,878 | -1.36% | 115.3만 |
|---|
| 2026.02.13 | ₩33,599 | ₩34,053 | ₩32,931 | ₩33,492 | -0.32% | 74.1만 |
|---|
| 2026.02.12 | ₩34,600 | ₩35,014 | ₩32,865 | ₩33,105 | -4.32% | 149.6만 |
|---|
| 2026.02.11 | ₩35,761 | ₩36,002 | ₩34,039 | ₩34,240 | -4.26% | 115.2만 |
|---|
| 2026.02.10 | ₩36,082 | ₩36,656 | ₩35,535 | ₩35,575 | -1.41% | 60.6만 |
|---|
| 2026.02.09 | ₩35,761 | ₩36,193 | ₩34,974 | ₩36,095 | +0.93% | 58.4만 |
|---|
| 2026.02.06 | ₩35,094 | ₩36,042 | ₩35,001 | ₩35,935 | +2.40% | 102.2만 |
|---|
| 2026.02.05 | ₩35,481 | ₩35,575 | ₩34,520 | ₩35,107 | -1.05% | 139.8만 |
|---|
| 2026.02.04 | ₩36,189 | ₩37,150 | ₩34,854 | ₩35,575 | -1.70% | 173만 |
|---|
| 2026.02.03 | ₩37,003 | ₩37,884 | ₩35,588 | ₩36,002 | -2.71% | 130.6만 |
|---|
| 2026.02.02 | ₩36,642 | ₩37,590 | ₩36,636 | ₩37,150 | +1.38% | 86만 |
|---|
| 2026.01.30 | ₩37,363 | ₩37,750 | ₩36,683 | ₩36,909 | -1.21% | 94.7만 |
|---|
| 2026.01.29 | ₩37,924 | ₩38,445 | ₩37,490 | ₩37,644 | -0.74% | 76.9만 |
|---|
| 2026.01.28 | ₩39,379 | ₩39,379 | ₩37,844 | ₩38,111 | -3.22% | 97.8만 |
|---|
| 2026.01.27 | ₩40,073 | ₩40,180 | ₩38,391 | ₩38,792 | -3.20% | 79.8만 |
|---|
| 2026.01.26 | ₩39,326 | ₩40,233 | ₩39,019 | ₩39,980 | +1.66% | 50.4만 |
|---|
| 2026.01.23 | ₩39,846 | ₩40,033 | ₩38,518 | ₩39,019 | -2.08% | 54.1만 |
|---|
| 2026.01.22 | ₩40,887 | ₩41,305 | ₩39,679 | ₩40,033 | -2.09% | 64.7만 |
|---|
| 2026.01.21 | ₩39,072 | ₩40,680 | ₩38,658 | ₩40,086 | +2.60% | 95.3만 |
|---|
| 2026.01.20 | ₩39,539 | ₩40,620 | ₩38,178 | ₩38,351 | -3.00% | 147.6만 |
|---|
| 2026.01.16 | ₩40,901 | ₩41,281 | ₩40,126 | ₩40,540 | -0.88% | 74.1만 |
|---|
| 2026.01.15 | ₩41,168 | ₩41,942 | ₩40,540 | ₩41,288 | +0.29% | 69.6만 |
|---|
| 2026.01.14 | ₩41,608 | ₩42,049 | ₩40,193 | ₩40,407 | -2.89% | 59.2만 |
|---|
| 2026.01.13 | ₩40,861 | ₩41,862 | ₩40,560 | ₩41,848 | +2.42% | 72.4만 |
|---|
| 2026.01.12 | ₩40,046 | ₩41,742 | ₩39,272 | ₩40,874 | +2.07% | 97.1만 |
|---|
| 2026.01.09 | ₩41,435 | ₩41,902 | ₩39,980 | ₩41,114 | -0.77% | 120.2만 |
|---|
| 2026.01.08 | ₩41,381 | ₩42,289 | ₩41,381 | ₩41,755 | +0.90% | 78.5만 |
|---|
| 2026.01.07 | ₩41,688 | ₩42,236 | ₩41,194 | ₩41,662 | -0.06% | 92.1만 |
|---|
| 2026.01.06 | ₩40,847 | ₩42,202 | ₩40,527 | ₩41,795 | +2.32% | 88.8만 |
|---|
| 2026.01.05 | ₩39,472 | ₩41,702 | ₩39,459 | ₩40,527 | +2.67% | 106.4만 |
|---|
| 2026.01.02 | ₩40,447 | ₩41,595 | ₩39,446 | ₩39,459 | -2.44% | 108.2만 |
|---|
| 2025.12.31 | ₩40,941 | ₩41,194 | ₩40,233 | ₩40,300 | -1.57% | 95.9만 |
|---|
| 2025.12.30 | ₩41,808 | ₩41,915 | ₩40,687 | ₩41,074 | -1.76% | 145.9만 |
|---|
| 2025.12.29 | ₩40,273 | ₩42,022 | ₩40,260 | ₩41,982 | +4.24% | 174.2만 |
|---|
| 2025.12.26 | ₩39,833 | ₩40,721 | ₩39,352 | ₩40,607 | +1.94% | 117.4만 |
|---|
| 2025.12.24 | ₩39,005 | ₩40,220 | ₩38,925 | ₩39,833 | +2.12% | 60.3만 |
|---|
| 2025.12.23 | ₩38,992 | ₩39,813 | ₩38,645 | ₩39,793 | +2.05% | 108.5만 |
|---|
| 2025.12.22 | ₩38,898 | ₩39,993 | ₩38,685 | ₩39,646 | +1.92% | 112.5만 |
|---|
| 2025.12.19 | ₩37,604 | ₩38,752 | ₩37,417 | ₩38,698 | +2.91% | 159.4만 |
|---|
| 2025.12.18 | ₩37,430 | ₩38,271 | ₩37,150 | ₩37,884 | +1.21% | 119.2만 |
|---|
| 2025.12.17 | ₩37,350 | ₩37,924 | ₩36,229 | ₩36,602 | -2.00% | 91.2만 |
|---|
| 2025.12.16 | ₩37,216 | ₩37,844 | ₩37,010 | ₩37,510 | +0.79% | 111.1만 |
|---|
| 2025.12.15 | ₩38,298 | ₩38,411 | ₩37,136 | ₩37,176 | -2.93% | 83.7만 |
|---|
| 2025.12.12 | ₩38,978 | ₩39,005 | ₩37,610 | ₩37,964 | -2.60% | 102.2만 |
|---|
| 2025.12.11 | ₩38,324 | ₩39,032 | ₩37,617 | ₩38,138 | -0.49% | 77만 |
|---|
| 2025.12.10 | ₩37,710 | ₩39,132 | ₩37,497 | ₩38,485 | +2.05% | 109.7만 |
|---|
| 2025.12.09 | ₩34,840 | ₩38,164 | ₩34,840 | ₩37,911 | +8.81% | 179.8만 |
|---|
| 2025.12.08 | ₩34,974 | ₩35,735 | ₩34,346 | ₩35,081 | +0.31% | 86만 |
|---|
| 2025.12.05 | ₩34,133 | ₩35,575 | ₩34,013 | ₩34,667 | +1.56% | 92만 |
|---|
| 2025.12.04 | ₩35,067 | ₩35,595 | ₩34,240 | ₩34,653 | -1.18% | 77.9만 |
|---|
| 2025.12.03 | ₩34,954 | ₩36,269 | ₩34,694 | ₩35,374 | +1.20% | 162.8만 |
|---|
| 2025.12.02 | ₩33,532 | ₩34,747 | ₩32,973 | ₩34,694 | +3.46% | 120.3만 |
|---|
| 2025.12.01 | ₩32,024 | ₩33,599 | ₩31,490 | ₩33,359 | +4.17% | 82.6만 |
|---|
| 2025.11.28 | ₩32,985 | ₩32,985 | ₩32,117 | ₩32,264 | -2.19% | 30.7만 |
|---|
| 2025.11.26 | ₩32,411 | ₩33,372 | ₩32,411 | ₩32,985 | +1.77% | 67.7만 |
|---|
| 2025.11.25 | ₩31,103 | ₩33,145 | ₩31,103 | ₩32,705 | +5.15% | 92.5만 |
|---|
| 2025.11.24 | ₩31,063 | ₩31,650 | ₩30,529 | ₩30,729 | -1.07% | 137만 |
|---|
| 2025.11.21 | ₩29,381 | ₩32,024 | ₩29,243 | ₩31,370 | +6.77% | 147.3만 |
|---|
| 2025.11.20 | ₩30,035 | ₩30,502 | ₩28,954 | ₩29,341 | -2.31% | 79.6만 |
|---|
| 2025.11.19 | ₩28,860 | ₩29,768 | ₩28,353 | ₩29,447 | +2.04% | 81.2만 |
|---|
| 2025.11.18 | ₩27,458 | ₩28,406 | ₩27,249 | ₩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 | ₩29,955 | ₩29,074 | ₩29,341 | -1.08% | 67.8만 |
|---|
| 2025.11.10 | ₩29,180 | ₩29,701 | ₩28,647 | ₩29,581 | +1.37% | 93.6만 |
|---|
| 2025.11.07 | ₩27,899 | ₩28,987 | ₩27,831 | ₩28,566 | +2.39% | 99.5만 |
|---|
| 2025.11.06 | ₩29,154 | ₩29,875 | ₩27,832 | ₩28,153 | -3.43% | 109.8만 |
|---|
| 2025.11.05 | ₩31,557 | ₩31,703 | ₩28,203 | ₩29,608 | -6.18% | 301.8만 |
|---|
| 2025.11.04 | ₩27,766 | ₩28,006 | ₩26,451 | ₩26,671 | -3.94% | 218.7만 |
|---|
| 2025.11.03 | ₩29,354 | ₩29,381 | ₩28,326 | ₩28,433 | -3.14% | 117.3만 |
|---|
| 2025.10.31 | ₩30,529 | ₩30,736 | ₩29,354 | ₩29,528 | -3.28% | 133만 |
|---|
| 2025.10.30 | ₩31,049 | ₩31,049 | ₩30,135 | ₩30,555 | -1.59% | 105만 |
|---|
| 2025.10.29 | ₩30,983 | ₩32,117 | ₩30,756 | ₩31,076 | +0.30% | 108.3만 |
|---|
| 2025.10.28 | ₩31,690 | ₩31,690 | ₩30,876 | ₩31,303 | -1.22% | 87.8만 |
|---|
| 2025.10.27 | ₩30,582 | ₩31,717 | ₩30,582 | ₩31,610 | +3.36% | 126.1만 |
|---|
| 2025.10.24 | ₩30,235 | ₩30,649 | ₩30,128 | ₩30,195 | -0.13% | 88.3만 |
|---|
| 2025.10.23 | ₩29,875 | ₩30,449 | ₩29,728 | ₩29,941 | +0.22% | 94.2만 |
|---|
| 2025.10.22 | ₩29,901 | ₩30,969 | ₩29,367 | ₩29,875 | -0.09% | 134.9만 |
|---|
| 2025.10.21 | ₩29,367 | ₩30,115 | ₩28,954 | ₩30,035 | +2.27% | 100.5만 |
|---|
| 2025.10.20 | ₩28,299 | ₩29,327 | ₩28,166 | ₩29,207 | +3.21% | 75.9만 |
|---|
| 2025.10.17 | ₩27,632 | ₩28,353 | ₩27,505 | ₩27,766 | +0.48% | 124만 |
|---|
| 2025.10.16 | ₩28,233 | ₩28,486 | ₩27,365 | ₩27,766 | -1.65% | 99만 |
|---|
| 2025.10.15 | ₩28,967 | ₩29,234 | ₩28,113 | ₩28,259 | -2.44% | 90.1만 |
|---|
| 2025.10.14 | ₩27,312 | ₩28,787 | ₩27,298 | ₩28,713 | +5.13% | 105.8만 |
|---|
| 2025.10.13 | ₩27,619 | ₩28,099 | ₩27,425 | ₩27,886 | +0.97% | 161.7만 |
|---|
| 2025.10.10 | ₩28,753 | ₩28,887 | ₩26,631 | ₩26,738 | -7.01% | 161만 |
|---|