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 | ₩29,029 | ₩29,209 | ₩28,668 | ₩28,975 | -0.18% | 47.3만 |
| 2026.10.08 | ₩28,307 | ₩28,949 | ₩27,960 | ₩28,895 | +2.08% | 62.2만 |
| 2026.10.07 | ₩28,147 | ₩28,681 | ₩27,813 | ₩28,454 | +1.09% | 39.8만 |
| 2026.10.06 | ₩28,307 | ₩28,361 | ₩27,826 | ₩28,334 | +0.09% | 42.9만 |
| 2026.10.05 | ₩27,426 | ₩28,454 | ₩27,252 | ₩28,120 | +2.53% | 53.4만 |
| 2026.10.02 | ₩28,628 | ₩28,735 | ₩27,466 | ₩27,720 | -3.17% | 58.8만 |
| 2026.10.01 | ₩28,641 | ₩28,641 | ₩27,853 | ₩28,361 | -0.98% | 74.9만 |
| 2026.09.30 | ₩28,588 | ₩28,788 | ₩28,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,494 |
| -0.33% |
| 89.3만 |
| 2026.09.29 | ₩28,481 | ₩28,895 | ₩27,893 | ₩28,414 | -0.23% | 65만 |
|---|
| 2026.09.28 | ₩27,933 | ₩28,454 | ₩27,666 | ₩28,374 | +1.58% | 76.9만 |
|---|
| 2026.09.25 | ₩27,519 | ₩28,434 | ₩27,426 | ₩28,321 | +2.91% | 75.2만 |
|---|
| 2026.09.24 | ₩27,439 | ₩27,733 | ₩27,185 | ₩27,626 | +0.68% | 55.1만 |
|---|
| 2026.09.23 | ₩28,735 | ₩28,855 | ₩27,613 | ₩27,679 | -3.67% | 72.4만 |
|---|
| 2026.09.22 | ₩28,868 | ₩29,536 | ₩28,067 | ₩28,721 | -0.51% | 77.3만 |
|---|
| 2026.09.21 | ₩27,840 | ₩28,494 | ₩27,639 | ₩28,254 | +1.49% | 106.1만 |
|---|
| 2026.09.18 | ₩27,907 | ₩28,147 | ₩27,172 | ₩27,599 | -1.10% | 124.3만 |
|---|
| 2026.09.17 | ₩27,853 | ₩28,307 | ₩27,078 | ₩27,947 | +0.34% | 91.3만 |
|---|
| 2026.09.16 | ₩27,586 | ₩28,501 | ₩27,245 | ₩27,532 | -0.19% | 115.7만 |
|---|
| 2026.09.15 | ₩27,492 | ₩27,826 | ₩27,078 | ₩27,666 | +0.63% | 86.3만 |
|---|
| 2026.09.14 | ₩28,294 | ₩28,855 | ₩27,345 | ₩27,372 | -3.26% | 84.1만 |
|---|
| 2026.09.11 | ₩27,880 | ₩28,347 | ₩27,386 | ₩28,227 | +1.25% | 62.2만 |
|---|
| 2026.09.10 | ₩25,903 | ₩27,406 | ₩25,716 | ₩27,359 | +5.62% | 85.9만 |
|---|
| 2026.09.09 | ₩26,611 | ₩26,824 | ₩26,023 | ₩26,036 | -2.16% | 84.6만 |
|---|
| 2026.09.08 | ₩28,414 | ₩28,521 | ₩26,858 | ₩26,891 | -5.36% | 114.9만 |
|---|
| 2026.09.04 | ₩28,294 | ₩29,082 | ₩28,294 | ₩28,521 | +0.80% | 65.1만 |
|---|
| 2026.09.03 | ₩29,296 | ₩29,825 | ₩28,200 | ₩28,735 | -1.92% | 127.3만 |
|---|
| 2026.09.02 | ₩29,844 | ₩30,031 | ₩28,815 | ₩29,176 | -2.24% | 106.6만 |
|---|
| 2026.09.01 | ₩29,389 | ₩30,565 | ₩29,122 | ₩29,670 | +0.95% | 105.1만 |
|---|
| 2026.08.31 | ₩30,151 | ₩30,565 | ₩29,416 | ₩29,683 | -1.55% | 92.5만 |
|---|
| 2026.08.28 | ₩31,206 | ₩31,360 | ₩30,592 | ₩30,605 | -1.93% | 62.4만 |
|---|
| 2026.08.27 | ₩30,752 | ₩31,233 | ₩30,618 | ₩30,699 | -0.17% | 57.8만 |
|---|
| 2026.08.26 | ₩31,032 | ₩31,607 | ₩31,032 | ₩31,206 | +0.56% | 59.6만 |
|---|
| 2026.08.25 | ₩31,901 | ₩31,916 | ₩30,645 | ₩31,139 | -2.39% | 61.2만 |
|---|
| 2026.08.24 | ₩32,048 | ₩33,063 | ₩31,887 | ₩32,008 | -0.13% | 55.1만 |
|---|
| 2026.08.21 | ₩32,515 | ₩32,515 | ₩31,313 | ₩31,741 | -2.38% | 71.8만 |
|---|
| 2026.08.20 | ₩31,273 | ₩32,943 | ₩30,976 | ₩32,262 | +3.16% | 107.8만 |
|---|
| 2026.08.19 | ₩30,725 | ₩31,928 | ₩30,485 | ₩31,874 | +3.74% | 100.2만 |
|---|
| 2026.08.18 | ₩31,019 | ₩31,460 | ₩30,498 | ₩30,538 | -1.55% | 84.2만 |
|---|
| 2026.08.17 | ₩31,447 | ₩31,674 | ₩30,618 | ₩30,912 | -1.70% | 103.4만 |
|---|
| 2026.08.14 | ₩32,342 | ₩32,522 | ₩31,420 | ₩31,647 | -2.15% | 56.5만 |
|---|
| 2026.08.13 | ₩32,128 | ₩32,315 | ₩31,427 | ₩32,275 | +0.46% | 79.7만 |
|---|
| 2026.08.12 | ₩31,781 | ₩32,141 | ₩31,012 | ₩31,767 | -0.04% | 77.1만 |
|---|
| 2026.08.11 | ₩32,288 | ₩32,395 | ₩31,560 | ₩31,781 | -1.57% | 59.6만 |
|---|
| 2026.08.10 | ₩32,475 | ₩32,936 | ₩32,021 | ₩32,449 | -0.08% | 89만 |
|---|
| 2026.08.07 | ₩32,729 | ₩34,025 | ₩32,288 | ₩32,422 | -0.94% | 73.6만 |
|---|
| 2026.08.06 | ₩32,689 | ₩33,838 | ₩32,542 | ₩32,903 | +0.65% | 92.1만 |
|---|
| 2026.08.05 | ₩34,626 | ₩36,523 | ₩32,856 | ₩33,798 | -2.39% | 248.4만 |
|---|
| 2026.08.04 | ₩34,760 | ₩35,895 | ₩34,426 | ₩35,227 | +1.35% | 150.8만 |
|---|
| 2026.08.03 | ₩33,998 | ₩34,913 | ₩33,504 | ₩34,760 | +2.24% | 146.6만 |
|---|
| 2026.07.31 | ₩34,052 | ₩34,265 | ₩33,464 | ₩33,544 | -1.49% | 80.6만 |
|---|
| 2026.07.30 | ₩34,132 | ₩34,546 | ₩33,597 | ₩33,985 | -0.43% | 79.8만 |
|---|
| 2026.07.29 | ₩35,401 | ₩35,735 | ₩34,212 | ₩34,479 | -2.60% | 98.5만 |
|---|
| 2026.07.28 | ₩34,599 | ₩35,962 | ₩34,412 | ₩35,842 | +3.59% | 64.8만 |
|---|
| 2026.07.27 | ₩34,012 | ₩34,900 | ₩34,012 | ₩34,386 | +1.10% | 87.7만 |
|---|
| 2026.07.24 | ₩32,756 | ₩33,671 | ₩32,515 | ₩33,384 | +1.92% | 62.8만 |
|---|
| 2026.07.23 | ₩33,584 | ₩33,584 | ₩32,074 | ₩32,622 | -2.86% | 103.7만 |
|---|
| 2026.07.22 | ₩34,172 | ₩34,172 | ₩33,263 | ₩33,891 | -0.82% | 72.7만 |
|---|
| 2026.07.21 | ₩34,359 | ₩34,893 | ₩33,504 | ₩33,891 | -1.36% | 74.4만 |
|---|
| 2026.07.20 | ₩33,798 | ₩34,786 | ₩33,517 | ₩34,773 | +2.89% | 60.8만 |
|---|
| 2026.07.17 | ₩33,704 | ₩34,639 | ₩32,876 | ₩33,237 | -1.39% | 59.9만 |
|---|
| 2026.07.16 | ₩33,290 | ₩34,372 | ₩33,290 | ₩34,145 | +2.57% | 66.3만 |
|---|
| 2026.07.15 | ₩32,863 | ₩34,172 | ₩32,816 | ₩33,183 | +0.98% | 57.5만 |
|---|
| 2026.07.14 | ₩32,863 | ₩33,090 | ₩32,034 | ₩32,636 | -0.69% | 42.3만 |
|---|
| 2026.07.13 | ₩32,435 | ₩32,983 | ₩31,867 | ₩32,355 | -0.25% | 111.6만 |
|---|
| 2026.07.10 | ₩31,206 | ₩32,161 | ₩31,206 | ₩31,968 | +2.44% | 58.8만 |
|---|
| 2026.07.09 | ₩29,536 | ₩31,006 | ₩29,389 | ₩30,899 | +4.61% | 63.1만 |
|---|
| 2026.07.08 | ₩29,817 | ₩29,910 | ₩28,561 | ₩29,630 | -0.63% | 85.2만 |
|---|
| 2026.07.07 | ₩30,324 | ₩30,605 | ₩29,750 | ₩30,111 | -0.70% | 58.9만 |
|---|
| 2026.07.06 | ₩30,057 | ₩30,605 | ₩29,242 | ₩30,258 | +0.67% | 60.8만 |
|---|
| 2026.07.02 | ₩31,019 | ₩31,353 | ₩30,084 | ₩30,218 | -2.58% | 54.1만 |
|---|
| 2026.07.01 | ₩30,792 | ₩31,480 | ₩30,271 | ₩31,073 | +0.91% | 65.9만 |
|---|
| 2026.06.30 | ₩30,899 | ₩31,146 | ₩29,991 | ₩30,578 | -1.04% | 78.2만 |
|---|
| 2026.06.29 | ₩31,821 | ₩31,861 | ₩30,886 | ₩31,540 | -0.88% | 99만 |
|---|
| 2026.06.26 | ₩30,178 | ₩31,861 | ₩30,004 | ₩31,741 | +5.18% | 159.1만 |
|---|
| 2026.06.25 | ₩30,338 | ₩31,500 | ₩30,164 | ₩30,445 | +0.35% | 93.6만 |
|---|
| 2026.06.24 | ₩28,708 | ₩30,658 | ₩28,574 | ₩30,645 | +6.75% | 85.2만 |
|---|
| 2026.06.23 | ₩27,706 | ₩28,454 | ₩27,691 | ₩28,254 | +1.98% | 52.5만 |
|---|
| 2026.06.22 | ₩28,855 | ₩29,323 | ₩27,706 | ₩27,773 | -3.75% | 90.6만 |
|---|
| 2026.06.18 | ₩27,800 | ₩29,937 | ₩27,800 | ₩29,109 | +4.71% | 185.1만 |
|---|
| 2026.06.17 | ₩28,080 | ₩28,882 | ₩27,466 | ₩27,586 | -1.76% | 68.5만 |
|---|
| 2026.06.16 | ₩27,933 | ₩28,521 | ₩27,820 | ₩28,347 | +1.48% | 77.7만 |
|---|
| 2026.06.15 | ₩27,960 | ₩28,574 | ₩27,626 | ₩27,746 | -0.76% | 86.2만 |
|---|
| 2026.06.12 | ₩27,559 | ₩28,254 | ₩26,758 | ₩27,559 | 0.00% | 60.1만 |
|---|
| 2026.06.11 | ₩27,212 | ₩27,593 | ₩26,611 | ₩27,305 | +0.34% | 129.4만 |
|---|
| 2026.06.10 | ₩26,931 | ₩28,441 | ₩26,770 | ₩27,185 | +0.94% | 119.7만 |
|---|
| 2026.06.09 | ₩26,197 | ₩27,693 | ₩26,183 | ₩27,078 | +3.37% | 144.2만 |
|---|
| 2026.06.08 | ₩25,261 | ₩26,210 | ₩25,108 | ₩26,103 | +3.33% | 92.9만 |
|---|
| 2026.06.05 | ₩25,863 | ₩26,223 | ₩24,901 | ₩25,221 | -2.48% | 115.1만 |
|---|
| 2026.06.04 | ₩26,116 | ₩26,318 | ₩25,435 | ₩25,823 | -1.13% | 108.6만 |
|---|
| 2026.06.03 | ₩25,235 | ₩25,382 | ₩24,680 | ₩25,342 | +0.42% | 134만 |
|---|
| 2026.06.02 | ₩25,676 | ₩26,090 | ₩24,954 | ₩25,582 | -0.36% | 130.2만 |
|---|
| 2026.06.01 | ₩26,023 | ₩26,384 | ₩25,302 | ₩25,996 | -0.10% | 115.4만 |
|---|
| 2026.05.29 | ₩27,118 | ₩27,118 | ₩25,809 | ₩26,183 | -3.45% | 114.3만 |
|---|
| 2026.05.28 | ₩27,065 | ₩27,639 | ₩26,424 | ₩27,292 | +0.84% | 124.5만 |
|---|
| 2026.05.27 | ₩26,317 | ₩27,386 | ₩26,317 | ₩27,011 | +2.64% | 95.8만 |
|---|
| 2026.05.26 | ₩25,529 | ₩26,397 | ₩25,529 | ₩25,916 | +1.52% | 97.9만 |
|---|
| 2026.05.22 | ₩25,515 | ₩25,849 | ₩25,261 | ₩25,689 | +0.68% | 88.7만 |
|---|
| 2026.05.21 | ₩24,407 | ₩25,722 | ₩24,179 | ₩25,489 | +4.43% | 100.2만 |
|---|
| 2026.05.20 | ₩24,340 | ₩25,088 | ₩24,019 | ₩24,914 | +2.36% | 102만 |
|---|
| 2026.05.19 | ₩24,794 | ₩25,195 | ₩24,346 | ₩24,567 | -0.92% | 91.5만 |
|---|
| 2026.05.18 | ₩24,981 | ₩25,542 | ₩24,206 | ₩24,647 | -1.34% | 119.4만 |
|---|
| 2026.05.15 | ₩24,714 | ₩25,342 | ₩24,580 | ₩24,861 | +0.59% | 136.8만 |
|---|
| 2026.05.14 | ₩23,845 | ₩24,914 | ₩23,592 | ₩24,727 | +3.70% | 178.9만 |
|---|
| 2026.05.13 | ₩24,340 | ₩24,427 | ₩23,178 | ₩23,391 | -3.90% | 422.7만 |
|---|
| 2026.05.12 | ₩24,727 | ₩25,582 | ₩24,527 | ₩24,954 | +0.92% | 167만 |
|---|
| 2026.05.11 | ₩27,452 | ₩28,053 | ₩24,794 | ₩24,887 | -9.34% | 172.8만 |
|---|
| 2026.05.08 | ₩27,185 | ₩28,908 | ₩26,257 | ₩27,866 | +2.51% | 190.5만 |
|---|
| 2026.05.07 | ₩26,865 | ₩27,655 | ₩26,424 | ₩27,038 | +0.65% | 190.5만 |
|---|
| 2026.05.06 | ₩30,431 | ₩30,892 | ₩26,063 | ₩26,971 | -11.37% | 289.7만 |
|---|
| 2026.05.05 | ₩31,407 | ₩32,095 | ₩31,153 | ₩31,313 | -0.30% | 176.4만 |
|---|
| 2026.05.04 | ₩33,090 | ₩33,090 | ₩30,685 | ₩31,340 | -5.29% | 122.4만 |
|---|
| 2026.05.01 | ₩34,225 | ₩34,239 | ₩33,197 | ₩33,370 | -2.50% | 105.9만 |
|---|
| 2026.04.30 | ₩34,332 | ₩34,813 | ₩33,624 | ₩33,998 | -0.97% | 93.7만 |
|---|
| 2026.04.29 | ₩34,973 | ₩35,214 | ₩33,891 | ₩34,452 | -1.49% | 126.5만 |
|---|
| 2026.04.28 | ₩35,281 | ₩35,661 | ₩35,000 | ₩35,134 | -0.42% | 64.4만 |
|---|
| 2026.04.27 | ₩35,842 | ₩36,363 | ₩35,053 | ₩35,174 | -1.86% | 91.1만 |
|---|
| 2026.04.24 | ₩35,588 | ₩35,908 | ₩34,679 | ₩35,842 | +0.71% | 80.3만 |
|---|
| 2026.04.23 | ₩36,536 | ₩36,884 | ₩35,040 | ₩35,334 | -3.29% | 86.4만 |
|---|
| 2026.04.22 | ₩36,643 | ₩37,204 | ₩36,323 | ₩36,657 | +0.04% | 88.7만 |
|---|
| 2026.04.21 | ₩35,828 | ₩36,563 | ₩35,367 | ₩36,082 | +0.71% | 76.3만 |
|---|
| 2026.04.20 | ₩36,149 | ₩36,631 | ₩35,000 | ₩35,721 | -1.18% | 66.2만 |
|---|
| 2026.04.17 | ₩36,309 | ₩37,966 | ₩36,055 | ₩36,470 | +0.44% | 146.6만 |
|---|
| 2026.04.16 | ₩33,691 | ₩35,414 | ₩33,450 | ₩35,387 | +5.04% | 76.9만 |
|---|
| 2026.04.15 | ₩33,651 | ₩34,012 | ₩32,970 | ₩33,437 | -0.64% | 74.5만 |
|---|
| 2026.04.14 | ₩33,611 | ₩34,355 | ₩33,290 | ₩33,504 | -0.32% | 79만 |
|---|
| 2026.04.13 | ₩32,555 | ₩33,824 | ₩32,288 | ₩33,477 | +2.83% | 72.6만 |
|---|
| 2026.04.10 | ₩34,546 | ₩34,546 | ₩32,716 | ₩32,809 | -5.03% | 57만 |
|---|
| 2026.04.09 | ₩33,090 | ₩34,733 | ₩32,943 | ₩34,319 | +3.71% | 93.2만 |
|---|
| 2026.04.08 | ₩33,010 | ₩33,965 | ₩32,782 | ₩33,330 | +0.97% | 124.2만 |
|---|
| 2026.04.07 | ₩30,805 | ₩31,547 | ₩30,157 | ₩31,099 | +0.95% | 61.5만 |
|---|
| 2026.04.06 | ₩29,910 | ₩31,741 | ₩29,750 | ₩31,326 | +4.73% | 84.8만 |
|---|
| 2026.04.02 | ₩29,136 | ₩29,964 | ₩28,628 | ₩29,723 | +2.02% | 65.6만 |
|---|
| 2026.04.01 | ₩30,284 | ₩30,712 | ₩29,523 | ₩29,657 | -2.07% | 61.3만 |
|---|
| 2026.03.31 | ₩29,723 | ₩30,391 | ₩28,761 | ₩30,204 | +1.62% | 66만 |
|---|
| 2026.03.30 | ₩29,950 | ₩29,977 | ₩29,062 | ₩29,376 | -1.92% | 101만 |
|---|
| 2026.03.27 | ₩29,349 | ₩29,650 | ₩28,808 | ₩29,282 | -0.23% | 64.9만 |
|---|
| 2026.03.26 | ₩29,897 | ₩30,812 | ₩29,583 | ₩29,723 | -0.58% | 61.9만 |
|---|
| 2026.03.25 | ₩29,683 | ₩30,365 | ₩29,550 | ₩30,351 | +2.25% | 56.9만 |
|---|
| 2026.03.24 | ₩29,002 | ₩29,530 | ₩28,428 | ₩29,363 | +1.24% | 64만 |
|---|
| 2026.03.23 | ₩30,618 | ₩31,113 | ₩29,603 | ₩29,630 | -3.23% | 89.8만 |
|---|
| 2026.03.20 | ₩30,405 | ₩30,451 | ₩29,269 | ₩29,536 | -2.86% | 84.8만 |
|---|
| 2026.03.19 | ₩30,244 | ₩30,939 | ₩29,950 | ₩30,538 | +0.97% | 64.7만 |
|---|
| 2026.03.18 | ₩30,311 | ₩31,126 | ₩30,311 | ₩30,552 | +0.79% | 73만 |
|---|
| 2026.03.17 | ₩30,805 | ₩31,540 | ₩30,632 | ₩30,979 | +0.56% | 51.2만 |
|---|
| 2026.03.16 | ₩30,792 | ₩31,166 | ₩30,204 | ₩30,351 | -1.43% | 68.9만 |
|---|
| 2026.03.13 | ₩30,952 | ₩31,166 | ₩30,318 | ₩30,618 | -1.08% | 65.8만 |
|---|
| 2026.03.12 | ₩31,968 | ₩32,502 | ₩30,338 | ₩30,511 | -4.55% | 120.3만 |
|---|
| 2026.03.11 | ₩32,168 | ₩33,437 | ₩31,500 | ₩32,729 | +1.74% | 155만 |
|---|
| 2026.03.10 | ₩32,168 | ₩32,756 | ₩31,687 | ₩32,074 | -0.29% | 65.5만 |
|---|
| 2026.03.09 | ₩31,807 | ₩32,650 | ₩30,565 | ₩32,008 | +0.63% | 105.1만 |
|---|
| 2026.03.06 | ₩33,744 | ₩34,546 | ₩32,716 | ₩33,704 | -0.12% | 93만 |
|---|
| 2026.03.05 | ₩32,729 | ₩34,252 | ₩32,716 | ₩34,145 | +4.33% | 104.7만 |
|---|
| 2026.03.04 | ₩32,676 | ₩33,531 | ₩32,302 | ₩32,996 | +0.98% | 90.6만 |
|---|
| 2026.03.03 | ₩31,046 | ₩32,916 | ₩30,511 | ₩32,355 | +4.22% | 175.8만 |
|---|
| 2026.03.02 | ₩32,622 | ₩32,843 | ₩31,968 | ₩32,181 | -1.35% | 165.8만 |
|---|
| 2026.02.27 | ₩34,693 | ₩34,740 | ₩32,863 | ₩33,611 | -3.12% | 147.9만 |
|---|
| 2026.02.26 | ₩33,197 | ₩35,675 | ₩33,177 | ₩35,134 | +5.84% | 180.1만 |
|---|
| 2026.02.25 | ₩31,139 | ₩32,662 | ₩29,550 | ₩32,542 | +4.50% | 347.8만 |
|---|
| 2026.02.24 | ₩32,569 | ₩34,760 | ₩32,342 | ₩34,599 | +6.23% | 329만 |
|---|
| 2026.02.23 | ₩33,370 | ₩33,531 | ₩31,547 | ₩32,462 | -2.72% | 163.8만 |
|---|
| 2026.02.20 | ₩33,263 | ₩34,539 | ₩32,716 | ₩33,651 | +1.16% | 274.1만 |
|---|
| 2026.02.19 | ₩32,956 | ₩33,504 | ₩32,555 | ₩33,491 | +1.62% | 106.6만 |
|---|
| 2026.02.18 | ₩33,063 | ₩33,491 | ₩32,769 | ₩33,290 | +0.69% | 168.5만 |
|---|
| 2026.02.17 | ₩33,357 | ₩33,851 | ₩32,200 | ₩32,903 | -1.36% | 115.3만 |
|---|
| 2026.02.13 | ₩33,624 | ₩34,078 | ₩32,956 | ₩33,517 | -0.32% | 74.1만 |
|---|
| 2026.02.12 | ₩34,626 | ₩35,040 | ₩32,889 | ₩33,130 | -4.32% | 149.6만 |
|---|
| 2026.02.11 | ₩35,788 | ₩36,029 | ₩34,065 | ₩34,265 | -4.26% | 115.2만 |
|---|
| 2026.02.10 | ₩36,109 | ₩36,683 | ₩35,561 | ₩35,601 | -1.41% | 60.6만 |
|---|
| 2026.02.09 | ₩35,788 | ₩36,220 | ₩35,000 | ₩36,122 | +0.93% | 58.4만 |
|---|
| 2026.02.06 | ₩35,120 | ₩36,069 | ₩35,027 | ₩35,962 | +2.40% | 102.2만 |
|---|
| 2026.02.05 | ₩35,508 | ₩35,601 | ₩34,546 | ₩35,134 | -1.05% | 139.8만 |
|---|
| 2026.02.04 | ₩36,216 | ₩37,178 | ₩34,880 | ₩35,601 | -1.70% | 173만 |
|---|
| 2026.02.03 | ₩37,031 | ₩37,912 | ₩35,615 | ₩36,029 | -2.71% | 130.6만 |
|---|
| 2026.02.02 | ₩36,670 | ₩37,618 | ₩36,663 | ₩37,178 | +1.38% | 86만 |
|---|
| 2026.01.30 | ₩37,391 | ₩37,779 | ₩36,710 | ₩36,937 | -1.21% | 94.7만 |
|---|
| 2026.01.29 | ₩37,952 | ₩38,473 | ₩37,518 | ₩37,672 | -0.74% | 76.9만 |
|---|
| 2026.01.28 | ₩39,408 | ₩39,408 | ₩37,872 | ₩38,139 | -3.22% | 97.8만 |
|---|
| 2026.01.27 | ₩40,103 | ₩40,210 | ₩38,420 | ₩38,821 | -3.20% | 79.8만 |
|---|
| 2026.01.26 | ₩39,355 | ₩40,263 | ₩39,048 | ₩40,010 | +1.66% | 50.4만 |
|---|
| 2026.01.23 | ₩39,876 | ₩40,063 | ₩38,547 | ₩39,048 | -2.08% | 54.1만 |
|---|
| 2026.01.22 | ₩40,918 | ₩41,336 | ₩39,709 | ₩40,063 | -2.09% | 64.7만 |
|---|
| 2026.01.21 | ₩39,101 | ₩40,711 | ₩38,687 | ₩40,116 | +2.60% | 95.3만 |
|---|
| 2026.01.20 | ₩39,569 | ₩40,651 | ₩38,206 | ₩38,380 | -3.00% | 147.6만 |
|---|
| 2026.01.16 | ₩40,931 | ₩41,312 | ₩40,157 | ₩40,571 | -0.88% | 74.1만 |
|---|
| 2026.01.15 | ₩41,199 | ₩41,973 | ₩40,571 | ₩41,319 | +0.29% | 69.6만 |
|---|
| 2026.01.14 | ₩41,639 | ₩42,080 | ₩40,223 | ₩40,437 | -2.89% | 59.2만 |
|---|
| 2026.01.13 | ₩40,891 | ₩41,893 | ₩40,591 | ₩41,880 | +2.42% | 72.4만 |
|---|
| 2026.01.12 | ₩40,076 | ₩41,773 | ₩39,302 | ₩40,905 | +2.07% | 97.1만 |
|---|
| 2026.01.09 | ₩41,466 | ₩41,933 | ₩40,010 | ₩41,145 | -0.77% | 120.2만 |
|---|
| 2026.01.08 | ₩41,412 | ₩42,321 | ₩41,412 | ₩41,786 | +0.90% | 78.5만 |
|---|
| 2026.01.07 | ₩41,720 | ₩42,267 | ₩41,225 | ₩41,693 | -0.06% | 92.1만 |
|---|
| 2026.01.06 | ₩40,878 | ₩42,234 | ₩40,557 | ₩41,826 | +2.32% | 88.8만 |
|---|
| 2026.01.05 | ₩39,502 | ₩41,733 | ₩39,489 | ₩40,557 | +2.67% | 106.4만 |
|---|
| 2026.01.02 | ₩40,477 | ₩41,626 | ₩39,475 | ₩39,489 | -2.44% | 108.2만 |
|---|
| 2025.12.31 | ₩40,971 | ₩41,225 | ₩40,263 | ₩40,330 | -1.57% | 95.9만 |
|---|
| 2025.12.30 | ₩41,840 | ₩41,947 | ₩40,718 | ₩41,105 | -1.76% | 145.9만 |
|---|
| 2025.12.29 | ₩40,303 | ₩42,054 | ₩40,290 | ₩42,013 | +4.24% | 174.2만 |
|---|
| 2025.12.26 | ₩39,863 | ₩40,751 | ₩39,382 | ₩40,637 | +1.94% | 117.4만 |
|---|
| 2025.12.24 | ₩39,034 | ₩40,250 | ₩38,954 | ₩39,863 | +2.12% | 60.3만 |
|---|
| 2025.12.23 | ₩39,021 | ₩39,843 | ₩38,674 | ₩39,823 | +2.05% | 108.5만 |
|---|
| 2025.12.22 | ₩38,928 | ₩40,023 | ₩38,714 | ₩39,676 | +1.92% | 112.5만 |
|---|
| 2025.12.19 | ₩37,632 | ₩38,781 | ₩37,445 | ₩38,727 | +2.91% | 159.4만 |
|---|
| 2025.12.18 | ₩37,458 | ₩38,300 | ₩37,178 | ₩37,912 | +1.21% | 119.2만 |
|---|
| 2025.12.17 | ₩37,378 | ₩37,952 | ₩36,256 | ₩36,630 | -2.00% | 91.2만 |
|---|
| 2025.12.16 | ₩37,244 | ₩37,872 | ₩37,037 | ₩37,538 | +0.79% | 111.1만 |
|---|
| 2025.12.15 | ₩38,326 | ₩38,440 | ₩37,164 | ₩37,204 | -2.93% | 83.7만 |
|---|
| 2025.12.12 | ₩39,008 | ₩39,034 | ₩37,638 | ₩37,992 | -2.60% | 102.2만 |
|---|
| 2025.12.11 | ₩38,353 | ₩39,061 | ₩37,645 | ₩38,166 | -0.49% | 77만 |
|---|
| 2025.12.10 | ₩37,739 | ₩39,161 | ₩37,525 | ₩38,513 | +2.05% | 109.7만 |
|---|
| 2025.12.09 | ₩34,866 | ₩38,193 | ₩34,866 | ₩37,939 | +8.81% | 179.8만 |
|---|
| 2025.12.08 | ₩35,000 | ₩35,762 | ₩34,372 | ₩35,107 | +0.31% | 86만 |
|---|
| 2025.12.05 | ₩34,158 | ₩35,601 | ₩34,038 | ₩34,693 | +1.56% | 92만 |
|---|
| 2025.12.04 | ₩35,094 | ₩35,621 | ₩34,265 | ₩34,679 | -1.18% | 77.9만 |
|---|
| 2025.12.03 | ₩34,980 | ₩36,296 | ₩34,720 | ₩35,401 | +1.20% | 162.8만 |
|---|
| 2025.12.02 | ₩33,557 | ₩34,773 | ₩32,998 | ₩34,720 | +3.46% | 120.3만 |
|---|
| 2025.12.01 | ₩32,048 | ₩33,624 | ₩31,513 | ₩33,384 | +4.17% | 82.6만 |
|---|
| 2025.11.28 | ₩33,010 | ₩33,010 | ₩32,141 | ₩32,288 | -2.19% | 30.7만 |
|---|
| 2025.11.26 | ₩32,435 | ₩33,397 | ₩32,435 | ₩33,010 | +1.77% | 67.7만 |
|---|
| 2025.11.25 | ₩31,126 | ₩33,170 | ₩31,126 | ₩32,729 | +5.15% | 92.5만 |
|---|
| 2025.11.24 | ₩31,086 | ₩31,674 | ₩30,552 | ₩30,752 | -1.07% | 137만 |
|---|
| 2025.11.21 | ₩29,403 | ₩32,048 | ₩29,265 | ₩31,393 | +6.77% | 147.3만 |
|---|
| 2025.11.20 | ₩30,057 | ₩30,525 | ₩28,975 | ₩29,363 | -2.31% | 79.6만 |
|---|
| 2025.11.19 | ₩28,882 | ₩29,790 | ₩28,374 | ₩29,470 | +2.04% | 81.2만 |
|---|
| 2025.11.18 | ₩27,479 | ₩28,428 | ₩27,269 | ₩28,321 | +3.06% | 72.8만 |
|---|
| 2025.11.17 | ₩27,880 | ₩28,574 | ₩27,279 | ₩27,573 | -1.10% | 83.4만 |
|---|
| 2025.11.14 | ₩27,893 | ₩28,301 | ₩27,479 | ₩28,000 | +0.38% | 60.7만 |
|---|
| 2025.11.13 | ₩29,042 | ₩29,576 | ₩28,080 | ₩28,454 | -2.02% | 97.5만 |
|---|
| 2025.11.12 | ₩29,777 | ₩30,258 | ₩29,129 | ₩29,162 | -2.06% | 79.6만 |
|---|
| 2025.11.11 | ₩29,683 | ₩29,977 | ₩29,095 | ₩29,363 | -1.08% | 67.8만 |
|---|
| 2025.11.10 | ₩29,202 | ₩29,723 | ₩28,668 | ₩29,603 | +1.37% | 93.6만 |
|---|
| 2025.11.07 | ₩27,920 | ₩29,009 | ₩27,852 | ₩28,588 | +2.39% | 99.5만 |
|---|
| 2025.11.06 | ₩29,176 | ₩29,897 | ₩27,853 | ₩28,174 | -3.43% | 109.8만 |
|---|
| 2025.11.05 | ₩31,580 | ₩31,727 | ₩28,224 | ₩29,630 | -6.18% | 301.8만 |
|---|
| 2025.11.04 | ₩27,786 | ₩28,027 | ₩26,470 | ₩26,691 | -3.94% | 218.7만 |
|---|
| 2025.11.03 | ₩29,376 | ₩29,403 | ₩28,347 | ₩28,454 | -3.14% | 117.3만 |
|---|
| 2025.10.31 | ₩30,552 | ₩30,759 | ₩29,376 | ₩29,550 | -3.28% | 133만 |
|---|
| 2025.10.30 | ₩31,073 | ₩31,073 | ₩30,157 | ₩30,578 | -1.59% | 105만 |
|---|
| 2025.10.29 | ₩31,006 | ₩32,141 | ₩30,779 | ₩31,099 | +0.30% | 108.3만 |
|---|
| 2025.10.28 | ₩31,714 | ₩31,714 | ₩30,899 | ₩31,326 | -1.22% | 87.8만 |
|---|
| 2025.10.27 | ₩30,605 | ₩31,741 | ₩30,605 | ₩31,634 | +3.36% | 126.1만 |
|---|
| 2025.10.24 | ₩30,258 | ₩30,672 | ₩30,151 | ₩30,218 | -0.13% | 88.3만 |
|---|
| 2025.10.23 | ₩29,897 | ₩30,471 | ₩29,750 | ₩29,964 | +0.22% | 94.2만 |
|---|
| 2025.10.22 | ₩29,924 | ₩30,992 | ₩29,389 | ₩29,897 | -0.09% | 134.9만 |
|---|
| 2025.10.21 | ₩29,389 | ₩30,137 | ₩28,975 | ₩30,057 | +2.27% | 100.5만 |
|---|
| 2025.10.20 | ₩28,321 | ₩29,349 | ₩28,187 | ₩29,229 | +3.21% | 75.9만 |
|---|
| 2025.10.17 | ₩27,653 | ₩28,374 | ₩27,526 | ₩27,786 | +0.48% | 124만 |
|---|
| 2025.10.16 | ₩28,254 | ₩28,508 | ₩27,386 | ₩27,786 | -1.65% | 99만 |
|---|
| 2025.10.15 | ₩28,989 | ₩29,256 | ₩28,134 | ₩28,281 | -2.44% | 90.1만 |
|---|
| 2025.10.14 | ₩27,332 | ₩28,808 | ₩27,319 | ₩28,735 | +5.13% | 105.8만 |
|---|
| 2025.10.13 | ₩27,639 | ₩28,120 | ₩27,446 | ₩27,907 | +0.97% | 161.7만 |
|---|
| 2025.10.10 | ₩28,775 | ₩28,908 | ₩26,651 | ₩26,758 | -7.01% | 161만 |
|---|