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 | ₩29,036 | ₩29,217 | ₩28,676 | ₩28,983 | -0.18% | 47.3만 |
| 2026.10.08 | ₩28,315 | ₩28,956 | ₩27,968 | ₩28,903 | +2.08% | 62.2만 |
| 2026.10.07 | ₩28,155 | ₩28,689 | ₩27,821 | ₩28,462 | +1.09% | 39.8만 |
| 2026.10.06 | ₩28,315 | ₩28,368 | ₩27,834 | ₩28,342 | +0.09% | 42.9만 |
| 2026.10.05 | ₩27,433 | ₩28,462 | ₩27,259 | ₩28,128 | +2.53% | 53.4만 |
| 2026.10.02 | ₩28,636 | ₩28,743 | ₩27,473 | ₩27,727 | -3.17% | 58.8만 |
| 2026.10.01 | ₩28,649 | ₩28,649 | ₩27,861 | ₩28,368 | -0.98% | 74.9만 |
| 2026.09.30 | ₩28,596 | ₩28,796 | ₩28,335 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,502 |
| -0.33% |
| 89.3만 |
| 2026.09.29 | ₩28,489 | ₩28,903 | ₩27,901 | ₩28,422 | -0.23% | 65만 |
|---|
| 2026.09.28 | ₩27,941 | ₩28,462 | ₩27,674 | ₩28,382 | +1.58% | 76.9만 |
|---|
| 2026.09.25 | ₩27,527 | ₩28,442 | ₩27,433 | ₩28,328 | +2.91% | 75.2만 |
|---|
| 2026.09.24 | ₩27,446 | ₩27,740 | ₩27,192 | ₩27,633 | +0.68% | 55.1만 |
|---|
| 2026.09.23 | ₩28,743 | ₩28,863 | ₩27,620 | ₩27,687 | -3.67% | 72.4만 |
|---|
| 2026.09.22 | ₩28,876 | ₩29,544 | ₩28,074 | ₩28,729 | -0.51% | 77.3만 |
|---|
| 2026.09.21 | ₩27,847 | ₩28,502 | ₩27,647 | ₩28,261 | +1.49% | 106.1만 |
|---|
| 2026.09.18 | ₩27,914 | ₩28,155 | ₩27,179 | ₩27,607 | -1.10% | 124.3만 |
|---|
| 2026.09.17 | ₩27,861 | ₩28,315 | ₩27,086 | ₩27,954 | +0.34% | 91.3만 |
|---|
| 2026.09.16 | ₩27,593 | ₩28,509 | ₩27,253 | ₩27,540 | -0.19% | 115.7만 |
|---|
| 2026.09.15 | ₩27,500 | ₩27,834 | ₩27,086 | ₩27,674 | +0.63% | 86.3만 |
|---|
| 2026.09.14 | ₩28,302 | ₩28,863 | ₩27,353 | ₩27,380 | -3.26% | 84.1만 |
|---|
| 2026.09.11 | ₩27,887 | ₩28,355 | ₩27,393 | ₩28,235 | +1.25% | 62.2만 |
|---|
| 2026.09.10 | ₩25,910 | ₩27,413 | ₩25,723 | ₩27,366 | +5.62% | 85.9만 |
|---|
| 2026.09.09 | ₩26,618 | ₩26,832 | ₩26,030 | ₩26,043 | -2.16% | 84.6만 |
|---|
| 2026.09.08 | ₩28,422 | ₩28,529 | ₩26,865 | ₩26,899 | -5.36% | 114.9만 |
|---|
| 2026.09.04 | ₩28,302 | ₩29,090 | ₩28,302 | ₩28,529 | +0.80% | 65.1만 |
|---|
| 2026.09.03 | ₩29,304 | ₩29,833 | ₩28,208 | ₩28,743 | -1.92% | 127.3만 |
|---|
| 2026.09.02 | ₩29,852 | ₩30,039 | ₩28,823 | ₩29,183 | -2.24% | 106.6만 |
|---|
| 2026.09.01 | ₩29,397 | ₩30,573 | ₩29,130 | ₩29,678 | +0.95% | 105.1만 |
|---|
| 2026.08.31 | ₩30,159 | ₩30,573 | ₩29,424 | ₩29,691 | -1.55% | 92.5만 |
|---|
| 2026.08.28 | ₩31,215 | ₩31,368 | ₩30,600 | ₩30,613 | -1.93% | 62.4만 |
|---|
| 2026.08.27 | ₩30,760 | ₩31,241 | ₩30,627 | ₩30,707 | -0.17% | 57.8만 |
|---|
| 2026.08.26 | ₩31,041 | ₩31,615 | ₩31,041 | ₩31,215 | +0.56% | 59.6만 |
|---|
| 2026.08.25 | ₩31,909 | ₩31,924 | ₩30,653 | ₩31,148 | -2.39% | 61.2만 |
|---|
| 2026.08.24 | ₩32,056 | ₩33,072 | ₩31,896 | ₩32,016 | -0.13% | 55.1만 |
|---|
| 2026.08.21 | ₩32,524 | ₩32,524 | ₩31,321 | ₩31,749 | -2.38% | 71.8만 |
|---|
| 2026.08.20 | ₩31,281 | ₩32,952 | ₩30,985 | ₩32,270 | +3.16% | 107.8만 |
|---|
| 2026.08.19 | ₩30,734 | ₩31,936 | ₩30,493 | ₩31,883 | +3.74% | 100.2만 |
|---|
| 2026.08.18 | ₩31,027 | ₩31,468 | ₩30,506 | ₩30,546 | -1.55% | 84.2만 |
|---|
| 2026.08.17 | ₩31,455 | ₩31,682 | ₩30,627 | ₩30,921 | -1.70% | 103.4만 |
|---|
| 2026.08.14 | ₩32,350 | ₩32,531 | ₩31,428 | ₩31,656 | -2.15% | 56.5만 |
|---|
| 2026.08.13 | ₩32,137 | ₩32,324 | ₩31,435 | ₩32,284 | +0.46% | 79.7만 |
|---|
| 2026.08.12 | ₩31,789 | ₩32,150 | ₩31,021 | ₩31,776 | -0.04% | 77.1만 |
|---|
| 2026.08.11 | ₩32,297 | ₩32,404 | ₩31,569 | ₩31,789 | -1.57% | 59.6만 |
|---|
| 2026.08.10 | ₩32,484 | ₩32,945 | ₩32,030 | ₩32,457 | -0.08% | 89만 |
|---|
| 2026.08.07 | ₩32,738 | ₩34,034 | ₩32,297 | ₩32,431 | -0.94% | 73.6만 |
|---|
| 2026.08.06 | ₩32,698 | ₩33,847 | ₩32,551 | ₩32,912 | +0.65% | 92.1만 |
|---|
| 2026.08.05 | ₩34,635 | ₩36,533 | ₩32,865 | ₩33,807 | -2.39% | 248.4만 |
|---|
| 2026.08.04 | ₩34,769 | ₩35,905 | ₩34,435 | ₩35,237 | +1.35% | 150.8만 |
|---|
| 2026.08.03 | ₩34,007 | ₩34,923 | ₩33,513 | ₩34,769 | +2.24% | 146.6만 |
|---|
| 2026.07.31 | ₩34,061 | ₩34,275 | ₩33,473 | ₩33,553 | -1.49% | 80.6만 |
|---|
| 2026.07.30 | ₩34,141 | ₩34,555 | ₩33,606 | ₩33,994 | -0.43% | 79.8만 |
|---|
| 2026.07.29 | ₩35,410 | ₩35,744 | ₩34,221 | ₩34,488 | -2.60% | 98.5만 |
|---|
| 2026.07.28 | ₩34,609 | ₩35,972 | ₩34,422 | ₩35,851 | +3.59% | 64.8만 |
|---|
| 2026.07.27 | ₩34,021 | ₩34,909 | ₩34,021 | ₩34,395 | +1.10% | 87.7만 |
|---|
| 2026.07.24 | ₩32,765 | ₩33,680 | ₩32,524 | ₩33,393 | +1.92% | 62.8만 |
|---|
| 2026.07.23 | ₩33,593 | ₩33,593 | ₩32,083 | ₩32,631 | -2.86% | 103.7만 |
|---|
| 2026.07.22 | ₩34,181 | ₩34,181 | ₩33,272 | ₩33,900 | -0.82% | 72.7만 |
|---|
| 2026.07.21 | ₩34,368 | ₩34,903 | ₩33,513 | ₩33,900 | -1.36% | 74.4만 |
|---|
| 2026.07.20 | ₩33,807 | ₩34,796 | ₩33,526 | ₩34,782 | +2.89% | 60.8만 |
|---|
| 2026.07.17 | ₩33,713 | ₩34,649 | ₩32,885 | ₩33,246 | -1.39% | 59.9만 |
|---|
| 2026.07.16 | ₩33,299 | ₩34,381 | ₩33,299 | ₩34,154 | +2.57% | 66.3만 |
|---|
| 2026.07.15 | ₩32,872 | ₩34,181 | ₩32,825 | ₩33,192 | +0.98% | 57.5만 |
|---|
| 2026.07.14 | ₩32,872 | ₩33,099 | ₩32,043 | ₩32,644 | -0.69% | 42.3만 |
|---|
| 2026.07.13 | ₩32,444 | ₩32,992 | ₩31,876 | ₩32,364 | -0.25% | 111.6만 |
|---|
| 2026.07.10 | ₩31,215 | ₩32,170 | ₩31,215 | ₩31,976 | +2.44% | 58.8만 |
|---|
| 2026.07.09 | ₩29,544 | ₩31,014 | ₩29,397 | ₩30,907 | +4.61% | 63.1만 |
|---|
| 2026.07.08 | ₩29,825 | ₩29,918 | ₩28,569 | ₩29,638 | -0.63% | 85.2만 |
|---|
| 2026.07.07 | ₩30,333 | ₩30,613 | ₩29,758 | ₩30,119 | -0.70% | 58.9만 |
|---|
| 2026.07.06 | ₩30,065 | ₩30,613 | ₩29,250 | ₩30,266 | +0.67% | 60.8만 |
|---|
| 2026.07.02 | ₩31,027 | ₩31,362 | ₩30,092 | ₩30,226 | -2.58% | 54.1만 |
|---|
| 2026.07.01 | ₩30,800 | ₩31,488 | ₩30,279 | ₩31,081 | +0.91% | 65.9만 |
|---|
| 2026.06.30 | ₩30,907 | ₩31,154 | ₩29,999 | ₩30,587 | -1.04% | 78.2만 |
|---|
| 2026.06.29 | ₩31,829 | ₩31,869 | ₩30,894 | ₩31,549 | -0.88% | 99만 |
|---|
| 2026.06.26 | ₩30,186 | ₩31,869 | ₩30,012 | ₩31,749 | +5.18% | 159.1만 |
|---|
| 2026.06.25 | ₩30,346 | ₩31,509 | ₩30,172 | ₩30,453 | +0.35% | 93.6만 |
|---|
| 2026.06.24 | ₩28,716 | ₩30,667 | ₩28,582 | ₩30,653 | +6.75% | 85.2만 |
|---|
| 2026.06.23 | ₩27,714 | ₩28,462 | ₩27,699 | ₩28,261 | +1.98% | 52.5만 |
|---|
| 2026.06.22 | ₩28,863 | ₩29,330 | ₩27,714 | ₩27,780 | -3.75% | 90.6만 |
|---|
| 2026.06.18 | ₩27,807 | ₩29,945 | ₩27,807 | ₩29,117 | +4.71% | 185.1만 |
|---|
| 2026.06.17 | ₩28,088 | ₩28,890 | ₩27,473 | ₩27,593 | -1.76% | 68.5만 |
|---|
| 2026.06.16 | ₩27,941 | ₩28,529 | ₩27,827 | ₩28,355 | +1.48% | 77.7만 |
|---|
| 2026.06.15 | ₩27,968 | ₩28,582 | ₩27,633 | ₩27,754 | -0.76% | 86.2만 |
|---|
| 2026.06.12 | ₩27,567 | ₩28,261 | ₩26,765 | ₩27,567 | 0.00% | 60.1만 |
|---|
| 2026.06.11 | ₩27,219 | ₩27,600 | ₩26,618 | ₩27,313 | +0.34% | 129.4만 |
|---|
| 2026.06.10 | ₩26,939 | ₩28,449 | ₩26,777 | ₩27,192 | +0.94% | 119.7만 |
|---|
| 2026.06.09 | ₩26,204 | ₩27,700 | ₩26,190 | ₩27,086 | +3.37% | 144.2만 |
|---|
| 2026.06.08 | ₩25,268 | ₩26,217 | ₩25,115 | ₩26,110 | +3.33% | 92.9만 |
|---|
| 2026.06.05 | ₩25,870 | ₩26,230 | ₩24,908 | ₩25,228 | -2.48% | 115.1만 |
|---|
| 2026.06.04 | ₩26,123 | ₩26,325 | ₩25,442 | ₩25,830 | -1.13% | 108.6만 |
|---|
| 2026.06.03 | ₩25,242 | ₩25,389 | ₩24,687 | ₩25,348 | +0.42% | 134만 |
|---|
| 2026.06.02 | ₩25,683 | ₩26,097 | ₩24,961 | ₩25,589 | -0.36% | 130.2만 |
|---|
| 2026.06.01 | ₩26,030 | ₩26,391 | ₩25,308 | ₩26,003 | -0.10% | 115.4만 |
|---|
| 2026.05.29 | ₩27,126 | ₩27,126 | ₩25,816 | ₩26,190 | -3.45% | 114.3만 |
|---|
| 2026.05.28 | ₩27,072 | ₩27,647 | ₩26,431 | ₩27,299 | +0.84% | 124.5만 |
|---|
| 2026.05.27 | ₩26,324 | ₩27,393 | ₩26,324 | ₩27,019 | +2.64% | 95.8만 |
|---|
| 2026.05.26 | ₩25,536 | ₩26,404 | ₩25,536 | ₩25,923 | +1.52% | 97.9만 |
|---|
| 2026.05.22 | ₩25,522 | ₩25,856 | ₩25,268 | ₩25,696 | +0.68% | 88.7만 |
|---|
| 2026.05.21 | ₩24,413 | ₩25,729 | ₩24,186 | ₩25,495 | +4.43% | 100.2만 |
|---|
| 2026.05.20 | ₩24,346 | ₩25,095 | ₩24,026 | ₩24,921 | +2.36% | 102만 |
|---|
| 2026.05.19 | ₩24,801 | ₩25,201 | ₩24,353 | ₩24,573 | -0.92% | 91.5만 |
|---|
| 2026.05.18 | ₩24,988 | ₩25,549 | ₩24,213 | ₩24,654 | -1.34% | 119.4만 |
|---|
| 2026.05.15 | ₩24,720 | ₩25,348 | ₩24,587 | ₩24,867 | +0.59% | 136.8만 |
|---|
| 2026.05.14 | ₩23,852 | ₩24,921 | ₩23,598 | ₩24,734 | +3.70% | 178.9만 |
|---|
| 2026.05.13 | ₩24,346 | ₩24,433 | ₩23,184 | ₩23,398 | -3.90% | 422.7만 |
|---|
| 2026.05.12 | ₩24,734 | ₩25,589 | ₩24,533 | ₩24,961 | +0.92% | 167만 |
|---|
| 2026.05.11 | ₩27,460 | ₩28,061 | ₩24,801 | ₩24,894 | -9.34% | 172.8만 |
|---|
| 2026.05.08 | ₩27,192 | ₩28,916 | ₩26,264 | ₩27,874 | +2.51% | 190.5만 |
|---|
| 2026.05.07 | ₩26,872 | ₩27,663 | ₩26,431 | ₩27,045 | +0.65% | 190.5만 |
|---|
| 2026.05.06 | ₩30,440 | ₩30,901 | ₩26,070 | ₩26,979 | -11.37% | 289.7만 |
|---|
| 2026.05.05 | ₩31,415 | ₩32,103 | ₩31,161 | ₩31,321 | -0.30% | 176.4만 |
|---|
| 2026.05.04 | ₩33,099 | ₩33,099 | ₩30,693 | ₩31,348 | -5.29% | 122.4만 |
|---|
| 2026.05.01 | ₩34,234 | ₩34,248 | ₩33,206 | ₩33,379 | -2.50% | 105.9만 |
|---|
| 2026.04.30 | ₩34,341 | ₩34,822 | ₩33,633 | ₩34,007 | -0.97% | 93.7만 |
|---|
| 2026.04.29 | ₩34,983 | ₩35,223 | ₩33,900 | ₩34,462 | -1.49% | 126.5만 |
|---|
| 2026.04.28 | ₩35,290 | ₩35,671 | ₩35,009 | ₩35,143 | -0.42% | 64.4만 |
|---|
| 2026.04.27 | ₩35,851 | ₩36,372 | ₩35,063 | ₩35,183 | -1.86% | 91.1만 |
|---|
| 2026.04.24 | ₩35,597 | ₩35,918 | ₩34,689 | ₩35,851 | +0.71% | 80.3만 |
|---|
| 2026.04.23 | ₩36,546 | ₩36,894 | ₩35,050 | ₩35,344 | -3.29% | 86.4만 |
|---|
| 2026.04.22 | ₩36,653 | ₩37,214 | ₩36,332 | ₩36,666 | +0.04% | 88.7만 |
|---|
| 2026.04.21 | ₩35,838 | ₩36,573 | ₩35,377 | ₩36,092 | +0.71% | 76.3만 |
|---|
| 2026.04.20 | ₩36,159 | ₩36,641 | ₩35,009 | ₩35,731 | -1.18% | 66.2만 |
|---|
| 2026.04.17 | ₩36,319 | ₩37,976 | ₩36,065 | ₩36,479 | +0.44% | 146.6만 |
|---|
| 2026.04.16 | ₩33,700 | ₩35,424 | ₩33,459 | ₩35,397 | +5.04% | 76.9만 |
|---|
| 2026.04.15 | ₩33,660 | ₩34,021 | ₩32,978 | ₩33,446 | -0.64% | 74.5만 |
|---|
| 2026.04.14 | ₩33,620 | ₩34,364 | ₩33,299 | ₩33,513 | -0.32% | 79만 |
|---|
| 2026.04.13 | ₩32,564 | ₩33,834 | ₩32,297 | ₩33,486 | +2.83% | 72.6만 |
|---|
| 2026.04.10 | ₩34,555 | ₩34,555 | ₩32,725 | ₩32,818 | -5.03% | 57만 |
|---|
| 2026.04.09 | ₩33,099 | ₩34,742 | ₩32,952 | ₩34,328 | +3.71% | 93.2만 |
|---|
| 2026.04.08 | ₩33,018 | ₩33,974 | ₩32,791 | ₩33,339 | +0.97% | 124.2만 |
|---|
| 2026.04.07 | ₩30,814 | ₩31,555 | ₩30,166 | ₩31,108 | +0.95% | 61.5만 |
|---|
| 2026.04.06 | ₩29,918 | ₩31,749 | ₩29,758 | ₩31,335 | +4.73% | 84.8만 |
|---|
| 2026.04.02 | ₩29,143 | ₩29,972 | ₩28,636 | ₩29,731 | +2.02% | 65.6만 |
|---|
| 2026.04.01 | ₩30,293 | ₩30,720 | ₩29,531 | ₩29,665 | -2.07% | 61.3만 |
|---|
| 2026.03.31 | ₩29,731 | ₩30,399 | ₩28,769 | ₩30,212 | +1.62% | 66만 |
|---|
| 2026.03.30 | ₩29,959 | ₩29,985 | ₩29,070 | ₩29,384 | -1.92% | 101만 |
|---|
| 2026.03.27 | ₩29,357 | ₩29,658 | ₩28,816 | ₩29,290 | -0.23% | 64.9만 |
|---|
| 2026.03.26 | ₩29,905 | ₩30,820 | ₩29,591 | ₩29,731 | -0.58% | 61.9만 |
|---|
| 2026.03.25 | ₩29,691 | ₩30,373 | ₩29,558 | ₩30,359 | +2.25% | 56.9만 |
|---|
| 2026.03.24 | ₩29,010 | ₩29,538 | ₩28,435 | ₩29,371 | +1.24% | 64만 |
|---|
| 2026.03.23 | ₩30,627 | ₩31,121 | ₩29,611 | ₩29,638 | -3.23% | 89.8만 |
|---|
| 2026.03.20 | ₩30,413 | ₩30,460 | ₩29,277 | ₩29,544 | -2.86% | 84.8만 |
|---|
| 2026.03.19 | ₩30,252 | ₩30,947 | ₩29,959 | ₩30,546 | +0.97% | 64.7만 |
|---|
| 2026.03.18 | ₩30,319 | ₩31,134 | ₩30,319 | ₩30,560 | +0.79% | 73만 |
|---|
| 2026.03.17 | ₩30,814 | ₩31,549 | ₩30,640 | ₩30,987 | +0.56% | 51.2만 |
|---|
| 2026.03.16 | ₩30,800 | ₩31,174 | ₩30,212 | ₩30,359 | -1.43% | 68.9만 |
|---|
| 2026.03.13 | ₩30,961 | ₩31,174 | ₩30,326 | ₩30,627 | -1.08% | 65.8만 |
|---|
| 2026.03.12 | ₩31,976 | ₩32,511 | ₩30,346 | ₩30,520 | -4.55% | 120.3만 |
|---|
| 2026.03.11 | ₩32,177 | ₩33,446 | ₩31,509 | ₩32,738 | +1.74% | 155만 |
|---|
| 2026.03.10 | ₩32,177 | ₩32,765 | ₩31,696 | ₩32,083 | -0.29% | 65.5만 |
|---|
| 2026.03.09 | ₩31,816 | ₩32,659 | ₩30,573 | ₩32,016 | +0.63% | 105.1만 |
|---|
| 2026.03.06 | ₩33,753 | ₩34,555 | ₩32,725 | ₩33,713 | -0.12% | 93만 |
|---|
| 2026.03.05 | ₩32,738 | ₩34,261 | ₩32,725 | ₩34,154 | +4.33% | 104.7만 |
|---|
| 2026.03.04 | ₩32,684 | ₩33,540 | ₩32,310 | ₩33,005 | +0.98% | 90.6만 |
|---|
| 2026.03.03 | ₩31,054 | ₩32,925 | ₩30,520 | ₩32,364 | +4.22% | 175.8만 |
|---|
| 2026.03.02 | ₩32,631 | ₩32,851 | ₩31,976 | ₩32,190 | -1.35% | 165.8만 |
|---|
| 2026.02.27 | ₩34,702 | ₩34,749 | ₩32,872 | ₩33,620 | -3.12% | 147.9만 |
|---|
| 2026.02.26 | ₩33,206 | ₩35,684 | ₩33,186 | ₩35,143 | +5.84% | 180.1만 |
|---|
| 2026.02.25 | ₩31,148 | ₩32,671 | ₩29,558 | ₩32,551 | +4.50% | 347.8만 |
|---|
| 2026.02.24 | ₩32,578 | ₩34,769 | ₩32,350 | ₩34,609 | +6.23% | 329만 |
|---|
| 2026.02.23 | ₩33,379 | ₩33,540 | ₩31,555 | ₩32,471 | -2.72% | 163.8만 |
|---|
| 2026.02.20 | ₩33,272 | ₩34,548 | ₩32,725 | ₩33,660 | +1.16% | 274.1만 |
|---|
| 2026.02.19 | ₩32,965 | ₩33,513 | ₩32,564 | ₩33,500 | +1.62% | 106.6만 |
|---|
| 2026.02.18 | ₩33,072 | ₩33,500 | ₩32,778 | ₩33,299 | +0.69% | 168.5만 |
|---|
| 2026.02.17 | ₩33,366 | ₩33,860 | ₩32,209 | ₩32,912 | -1.36% | 115.3만 |
|---|
| 2026.02.13 | ₩33,633 | ₩34,087 | ₩32,965 | ₩33,526 | -0.32% | 74.1만 |
|---|
| 2026.02.12 | ₩34,635 | ₩35,050 | ₩32,898 | ₩33,139 | -4.32% | 149.6만 |
|---|
| 2026.02.11 | ₩35,798 | ₩36,038 | ₩34,074 | ₩34,275 | -4.26% | 115.2만 |
|---|
| 2026.02.10 | ₩36,119 | ₩36,693 | ₩35,571 | ₩35,611 | -1.41% | 60.6만 |
|---|
| 2026.02.09 | ₩35,798 | ₩36,229 | ₩35,009 | ₩36,132 | +0.93% | 58.4만 |
|---|
| 2026.02.06 | ₩35,130 | ₩36,078 | ₩35,036 | ₩35,972 | +2.40% | 102.2만 |
|---|
| 2026.02.05 | ₩35,517 | ₩35,611 | ₩34,555 | ₩35,143 | -1.05% | 139.8만 |
|---|
| 2026.02.04 | ₩36,225 | ₩37,188 | ₩34,889 | ₩35,611 | -1.70% | 173만 |
|---|
| 2026.02.03 | ₩37,041 | ₩37,922 | ₩35,624 | ₩36,038 | -2.71% | 130.6만 |
|---|
| 2026.02.02 | ₩36,680 | ₩37,629 | ₩36,673 | ₩37,188 | +1.38% | 86만 |
|---|
| 2026.01.30 | ₩37,401 | ₩37,789 | ₩36,720 | ₩36,947 | -1.21% | 94.7만 |
|---|
| 2026.01.29 | ₩37,963 | ₩38,484 | ₩37,528 | ₩37,682 | -0.74% | 76.9만 |
|---|
| 2026.01.28 | ₩39,419 | ₩39,419 | ₩37,882 | ₩38,150 | -3.22% | 97.8만 |
|---|
| 2026.01.27 | ₩40,114 | ₩40,221 | ₩38,430 | ₩38,831 | -3.20% | 79.8만 |
|---|
| 2026.01.26 | ₩39,366 | ₩40,274 | ₩39,058 | ₩40,020 | +1.66% | 50.4만 |
|---|
| 2026.01.23 | ₩39,887 | ₩40,074 | ₩38,557 | ₩39,058 | -2.08% | 54.1만 |
|---|
| 2026.01.22 | ₩40,929 | ₩41,347 | ₩39,720 | ₩40,074 | -2.09% | 64.7만 |
|---|
| 2026.01.21 | ₩39,112 | ₩40,722 | ₩38,698 | ₩40,127 | +2.60% | 95.3만 |
|---|
| 2026.01.20 | ₩39,579 | ₩40,662 | ₩38,216 | ₩38,390 | -3.00% | 147.6만 |
|---|
| 2026.01.16 | ₩40,942 | ₩41,323 | ₩40,167 | ₩40,582 | -0.88% | 74.1만 |
|---|
| 2026.01.15 | ₩41,210 | ₩41,985 | ₩40,582 | ₩41,330 | +0.29% | 69.6만 |
|---|
| 2026.01.14 | ₩41,651 | ₩42,092 | ₩40,234 | ₩40,448 | -2.89% | 59.2만 |
|---|
| 2026.01.13 | ₩40,902 | ₩41,904 | ₩40,602 | ₩41,891 | +2.42% | 72.4만 |
|---|
| 2026.01.12 | ₩40,087 | ₩41,784 | ₩39,312 | ₩40,916 | +2.07% | 97.1만 |
|---|
| 2026.01.09 | ₩41,477 | ₩41,945 | ₩40,020 | ₩41,156 | -0.77% | 120.2만 |
|---|
| 2026.01.08 | ₩41,423 | ₩42,332 | ₩41,423 | ₩41,798 | +0.90% | 78.5만 |
|---|
| 2026.01.07 | ₩41,731 | ₩42,279 | ₩41,236 | ₩41,704 | -0.06% | 92.1만 |
|---|
| 2026.01.06 | ₩40,889 | ₩42,245 | ₩40,568 | ₩41,838 | +2.32% | 88.8만 |
|---|
| 2026.01.05 | ₩39,513 | ₩41,744 | ₩39,499 | ₩40,568 | +2.67% | 106.4만 |
|---|
| 2026.01.02 | ₩40,488 | ₩41,637 | ₩39,486 | ₩39,499 | -2.44% | 108.2만 |
|---|
| 2025.12.31 | ₩40,982 | ₩41,236 | ₩40,274 | ₩40,341 | -1.57% | 95.9만 |
|---|
| 2025.12.30 | ₩41,851 | ₩41,958 | ₩40,729 | ₩41,116 | -1.76% | 145.9만 |
|---|
| 2025.12.29 | ₩40,314 | ₩42,065 | ₩40,301 | ₩42,025 | +4.24% | 174.2만 |
|---|
| 2025.12.26 | ₩39,873 | ₩40,762 | ₩39,392 | ₩40,648 | +1.94% | 117.4만 |
|---|
| 2025.12.24 | ₩39,045 | ₩40,261 | ₩38,965 | ₩39,873 | +2.12% | 60.3만 |
|---|
| 2025.12.23 | ₩39,032 | ₩39,853 | ₩38,684 | ₩39,833 | +2.05% | 108.5만 |
|---|
| 2025.12.22 | ₩38,938 | ₩40,034 | ₩38,724 | ₩39,686 | +1.92% | 112.5만 |
|---|
| 2025.12.19 | ₩37,642 | ₩38,791 | ₩37,455 | ₩38,738 | +2.91% | 159.4만 |
|---|
| 2025.12.18 | ₩37,468 | ₩38,310 | ₩37,188 | ₩37,922 | +1.21% | 119.2만 |
|---|
| 2025.12.17 | ₩37,388 | ₩37,963 | ₩36,266 | ₩36,640 | -2.00% | 91.2만 |
|---|
| 2025.12.16 | ₩37,254 | ₩37,882 | ₩37,047 | ₩37,548 | +0.79% | 111.1만 |
|---|
| 2025.12.15 | ₩38,337 | ₩38,450 | ₩37,174 | ₩37,214 | -2.93% | 83.7만 |
|---|
| 2025.12.12 | ₩39,018 | ₩39,045 | ₩37,649 | ₩38,003 | -2.60% | 102.2만 |
|---|
| 2025.12.11 | ₩38,363 | ₩39,072 | ₩37,655 | ₩38,176 | -0.49% | 77만 |
|---|
| 2025.12.10 | ₩37,749 | ₩39,172 | ₩37,535 | ₩38,524 | +2.05% | 109.7만 |
|---|
| 2025.12.09 | ₩34,876 | ₩38,203 | ₩34,876 | ₩37,949 | +8.81% | 179.8만 |
|---|
| 2025.12.08 | ₩35,009 | ₩35,771 | ₩34,381 | ₩35,116 | +0.31% | 86만 |
|---|
| 2025.12.05 | ₩34,168 | ₩35,611 | ₩34,047 | ₩34,702 | +1.56% | 92만 |
|---|
| 2025.12.04 | ₩35,103 | ₩35,631 | ₩34,275 | ₩34,689 | -1.18% | 77.9만 |
|---|
| 2025.12.03 | ₩34,989 | ₩36,306 | ₩34,729 | ₩35,410 | +1.20% | 162.8만 |
|---|
| 2025.12.02 | ₩33,566 | ₩34,782 | ₩33,006 | ₩34,729 | +3.46% | 120.3만 |
|---|
| 2025.12.01 | ₩32,056 | ₩33,633 | ₩31,522 | ₩33,393 | +4.17% | 82.6만 |
|---|
| 2025.11.28 | ₩33,018 | ₩33,018 | ₩32,150 | ₩32,297 | -2.19% | 30.7만 |
|---|
| 2025.11.26 | ₩32,444 | ₩33,406 | ₩32,444 | ₩33,018 | +1.77% | 67.7만 |
|---|
| 2025.11.25 | ₩31,134 | ₩33,179 | ₩31,134 | ₩32,738 | +5.15% | 92.5만 |
|---|
| 2025.11.24 | ₩31,094 | ₩31,682 | ₩30,560 | ₩30,760 | -1.07% | 137만 |
|---|
| 2025.11.21 | ₩29,411 | ₩32,056 | ₩29,273 | ₩31,402 | +6.77% | 147.3만 |
|---|
| 2025.11.20 | ₩30,065 | ₩30,533 | ₩28,983 | ₩29,371 | -2.31% | 79.6만 |
|---|
| 2025.11.19 | ₩28,890 | ₩29,798 | ₩28,382 | ₩29,477 | +2.04% | 81.2만 |
|---|
| 2025.11.18 | ₩27,486 | ₩28,435 | ₩27,277 | ₩28,328 | +3.06% | 72.8만 |
|---|
| 2025.11.17 | ₩27,887 | ₩28,582 | ₩27,286 | ₩27,580 | -1.10% | 83.4만 |
|---|
| 2025.11.14 | ₩27,901 | ₩28,308 | ₩27,486 | ₩28,008 | +0.38% | 60.7만 |
|---|
| 2025.11.13 | ₩29,050 | ₩29,584 | ₩28,088 | ₩28,462 | -2.02% | 97.5만 |
|---|
| 2025.11.12 | ₩29,785 | ₩30,266 | ₩29,137 | ₩29,170 | -2.06% | 79.6만 |
|---|
| 2025.11.11 | ₩29,691 | ₩29,985 | ₩29,103 | ₩29,371 | -1.08% | 67.8만 |
|---|
| 2025.11.10 | ₩29,210 | ₩29,731 | ₩28,676 | ₩29,611 | +1.37% | 93.6만 |
|---|
| 2025.11.07 | ₩27,927 | ₩29,016 | ₩27,859 | ₩28,596 | +2.39% | 99.5만 |
|---|
| 2025.11.06 | ₩29,183 | ₩29,905 | ₩27,861 | ₩28,181 | -3.43% | 109.8만 |
|---|
| 2025.11.05 | ₩31,589 | ₩31,736 | ₩28,232 | ₩29,638 | -6.18% | 301.8만 |
|---|
| 2025.11.04 | ₩27,794 | ₩28,034 | ₩26,478 | ₩26,698 | -3.94% | 218.7만 |
|---|
| 2025.11.03 | ₩29,384 | ₩29,411 | ₩28,355 | ₩28,462 | -3.14% | 117.3만 |
|---|
| 2025.10.31 | ₩30,560 | ₩30,767 | ₩29,384 | ₩29,558 | -3.28% | 133만 |
|---|
| 2025.10.30 | ₩31,081 | ₩31,081 | ₩30,166 | ₩30,587 | -1.59% | 105만 |
|---|
| 2025.10.29 | ₩31,014 | ₩32,150 | ₩30,787 | ₩31,108 | +0.30% | 108.3만 |
|---|
| 2025.10.28 | ₩31,722 | ₩31,722 | ₩30,907 | ₩31,335 | -1.22% | 87.8만 |
|---|
| 2025.10.27 | ₩30,613 | ₩31,749 | ₩30,613 | ₩31,642 | +3.36% | 126.1만 |
|---|
| 2025.10.24 | ₩30,266 | ₩30,680 | ₩30,159 | ₩30,226 | -0.13% | 88.3만 |
|---|
| 2025.10.23 | ₩29,905 | ₩30,480 | ₩29,758 | ₩29,972 | +0.22% | 94.2만 |
|---|
| 2025.10.22 | ₩29,932 | ₩31,001 | ₩29,397 | ₩29,905 | -0.09% | 134.9만 |
|---|
| 2025.10.21 | ₩29,397 | ₩30,146 | ₩28,983 | ₩30,065 | +2.27% | 100.5만 |
|---|
| 2025.10.20 | ₩28,328 | ₩29,357 | ₩28,195 | ₩29,237 | +3.21% | 75.9만 |
|---|
| 2025.10.17 | ₩27,660 | ₩28,382 | ₩27,533 | ₩27,794 | +0.48% | 124만 |
|---|
| 2025.10.16 | ₩28,261 | ₩28,515 | ₩27,393 | ₩27,794 | -1.65% | 99만 |
|---|
| 2025.10.15 | ₩28,996 | ₩29,264 | ₩28,141 | ₩28,288 | -2.44% | 90.1만 |
|---|
| 2025.10.14 | ₩27,339 | ₩28,816 | ₩27,326 | ₩28,743 | +5.13% | 105.8만 |
|---|
| 2025.10.13 | ₩27,647 | ₩28,128 | ₩27,453 | ₩27,914 | +0.97% | 161.7만 |
|---|
| 2025.10.10 | ₩28,783 | ₩28,916 | ₩26,658 | ₩26,765 | -7.01% | 161만 |
|---|