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 | ₩29,003 | ₩29,184 | ₩28,643 | ₩28,950 | -0.18% | 47.3만 |
| 2026.10.08 | ₩28,283 | ₩28,923 | ₩27,936 | ₩28,870 | +2.08% | 62.2만 |
| 2026.10.07 | ₩28,123 | ₩28,656 | ₩27,789 | ₩28,430 | +1.09% | 39.8만 |
| 2026.10.06 | ₩28,283 | ₩28,336 | ₩27,802 | ₩28,309 | +0.09% | 42.9만 |
| 2026.10.05 | ₩27,402 | ₩28,430 | ₩27,228 | ₩28,096 | +2.53% | 53.4만 |
| 2026.10.02 | ₩28,603 | ₩28,710 | ₩27,442 | ₩27,695 | -3.17% | 58.8만 |
| 2026.10.01 | ₩28,616 | ₩28,616 | ₩27,829 | ₩28,336 | -0.98% | 74.9만 |
| 2026.09.30 | ₩28,563 | ₩28,763 | ₩28,303 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,470 |
| -0.33% |
| 89.3만 |
| 2026.09.29 | ₩28,456 | ₩28,870 | ₩27,869 | ₩28,389 | -0.23% | 65만 |
|---|
| 2026.09.28 | ₩27,909 | ₩28,430 | ₩27,642 | ₩28,349 | +1.58% | 76.9만 |
|---|
| 2026.09.25 | ₩27,495 | ₩28,410 | ₩27,402 | ₩28,296 | +2.91% | 75.2만 |
|---|
| 2026.09.24 | ₩27,415 | ₩27,709 | ₩27,162 | ₩27,602 | +0.68% | 55.1만 |
|---|
| 2026.09.23 | ₩28,710 | ₩28,830 | ₩27,589 | ₩27,655 | -3.67% | 72.4만 |
|---|
| 2026.09.22 | ₩28,843 | ₩29,511 | ₩28,042 | ₩28,696 | -0.51% | 77.3만 |
|---|
| 2026.09.21 | ₩27,816 | ₩28,470 | ₩27,615 | ₩28,229 | +1.49% | 106.1만 |
|---|
| 2026.09.18 | ₩27,882 | ₩28,123 | ₩27,148 | ₩27,575 | -1.10% | 124.3만 |
|---|
| 2026.09.17 | ₩27,829 | ₩28,283 | ₩27,055 | ₩27,922 | +0.34% | 91.3만 |
|---|
| 2026.09.16 | ₩27,562 | ₩28,476 | ₩27,222 | ₩27,509 | -0.19% | 115.7만 |
|---|
| 2026.09.15 | ₩27,469 | ₩27,802 | ₩27,055 | ₩27,642 | +0.63% | 86.3만 |
|---|
| 2026.09.14 | ₩28,269 | ₩28,830 | ₩27,322 | ₩27,348 | -3.26% | 84.1만 |
|---|
| 2026.09.11 | ₩27,856 | ₩28,323 | ₩27,362 | ₩28,203 | +1.25% | 62.2만 |
|---|
| 2026.09.10 | ₩25,880 | ₩27,382 | ₩25,693 | ₩27,335 | +5.62% | 85.9만 |
|---|
| 2026.09.09 | ₩26,588 | ₩26,801 | ₩26,000 | ₩26,014 | -2.16% | 84.6만 |
|---|
| 2026.09.08 | ₩28,389 | ₩28,496 | ₩26,835 | ₩26,868 | -5.36% | 114.9만 |
|---|
| 2026.09.04 | ₩28,269 | ₩29,057 | ₩28,269 | ₩28,496 | +0.80% | 65.1만 |
|---|
| 2026.09.03 | ₩29,270 | ₩29,799 | ₩28,176 | ₩28,710 | -1.92% | 127.3만 |
|---|
| 2026.09.02 | ₩29,818 | ₩30,005 | ₩28,790 | ₩29,150 | -2.24% | 106.6만 |
|---|
| 2026.09.01 | ₩29,364 | ₩30,538 | ₩29,097 | ₩29,644 | +0.95% | 105.1만 |
|---|
| 2026.08.31 | ₩30,125 | ₩30,538 | ₩29,391 | ₩29,657 | -1.55% | 92.5만 |
|---|
| 2026.08.28 | ₩31,179 | ₩31,333 | ₩30,565 | ₩30,578 | -1.93% | 62.4만 |
|---|
| 2026.08.27 | ₩30,725 | ₩31,206 | ₩30,592 | ₩30,672 | -0.17% | 57.8만 |
|---|
| 2026.08.26 | ₩31,006 | ₩31,579 | ₩31,006 | ₩31,179 | +0.56% | 59.6만 |
|---|
| 2026.08.25 | ₩31,873 | ₩31,888 | ₩30,618 | ₩31,112 | -2.39% | 61.2만 |
|---|
| 2026.08.24 | ₩32,020 | ₩33,034 | ₩31,860 | ₩31,980 | -0.13% | 55.1만 |
|---|
| 2026.08.21 | ₩32,487 | ₩32,487 | ₩31,286 | ₩31,713 | -2.38% | 71.8만 |
|---|
| 2026.08.20 | ₩31,246 | ₩32,914 | ₩30,949 | ₩32,233 | +3.16% | 107.8만 |
|---|
| 2026.08.19 | ₩30,699 | ₩31,900 | ₩30,458 | ₩31,846 | +3.74% | 100.2만 |
|---|
| 2026.08.18 | ₩30,992 | ₩31,433 | ₩30,472 | ₩30,512 | -1.55% | 84.2만 |
|---|
| 2026.08.17 | ₩31,419 | ₩31,646 | ₩30,592 | ₩30,885 | -1.70% | 103.4만 |
|---|
| 2026.08.14 | ₩32,314 | ₩32,494 | ₩31,393 | ₩31,620 | -2.15% | 56.5만 |
|---|
| 2026.08.13 | ₩32,100 | ₩32,287 | ₩31,399 | ₩32,247 | +0.46% | 79.7만 |
|---|
| 2026.08.12 | ₩31,753 | ₩32,113 | ₩30,986 | ₩31,740 | -0.04% | 77.1만 |
|---|
| 2026.08.11 | ₩32,260 | ₩32,367 | ₩31,533 | ₩31,753 | -1.57% | 59.6만 |
|---|
| 2026.08.10 | ₩32,447 | ₩32,908 | ₩31,993 | ₩32,420 | -0.08% | 89만 |
|---|
| 2026.08.07 | ₩32,701 | ₩33,995 | ₩32,260 | ₩32,394 | -0.94% | 73.6만 |
|---|
| 2026.08.06 | ₩32,661 | ₩33,808 | ₩32,514 | ₩32,874 | +0.65% | 92.1만 |
|---|
| 2026.08.05 | ₩34,596 | ₩36,491 | ₩32,827 | ₩33,768 | -2.39% | 248.4만 |
|---|
| 2026.08.04 | ₩34,729 | ₩35,864 | ₩34,396 | ₩35,197 | +1.35% | 150.8만 |
|---|
| 2026.08.03 | ₩33,969 | ₩34,883 | ₩33,475 | ₩34,729 | +2.24% | 146.6만 |
|---|
| 2026.07.31 | ₩34,022 | ₩34,236 | ₩33,435 | ₩33,515 | -1.49% | 80.6만 |
|---|
| 2026.07.30 | ₩34,102 | ₩34,516 | ₩33,568 | ₩33,955 | -0.43% | 79.8만 |
|---|
| 2026.07.29 | ₩35,370 | ₩35,704 | ₩34,182 | ₩34,449 | -2.60% | 98.5만 |
|---|
| 2026.07.28 | ₩34,569 | ₩35,931 | ₩34,382 | ₩35,811 | +3.59% | 64.8만 |
|---|
| 2026.07.27 | ₩33,982 | ₩34,870 | ₩33,982 | ₩34,356 | +1.10% | 87.7만 |
|---|
| 2026.07.24 | ₩32,727 | ₩33,642 | ₩32,487 | ₩33,355 | +1.92% | 62.8만 |
|---|
| 2026.07.23 | ₩33,555 | ₩33,555 | ₩32,047 | ₩32,594 | -2.86% | 103.7만 |
|---|
| 2026.07.22 | ₩34,142 | ₩34,142 | ₩33,235 | ₩33,862 | -0.82% | 72.7만 |
|---|
| 2026.07.21 | ₩34,329 | ₩34,863 | ₩33,475 | ₩33,862 | -1.36% | 74.4만 |
|---|
| 2026.07.20 | ₩33,768 | ₩34,756 | ₩33,488 | ₩34,743 | +2.89% | 60.8만 |
|---|
| 2026.07.17 | ₩33,675 | ₩34,609 | ₩32,847 | ₩33,208 | -1.39% | 59.9만 |
|---|
| 2026.07.16 | ₩33,261 | ₩34,342 | ₩33,261 | ₩34,115 | +2.57% | 66.3만 |
|---|
| 2026.07.15 | ₩32,834 | ₩34,142 | ₩32,787 | ₩33,154 | +0.98% | 57.5만 |
|---|
| 2026.07.14 | ₩32,834 | ₩33,061 | ₩32,007 | ₩32,607 | -0.69% | 42.3만 |
|---|
| 2026.07.13 | ₩32,407 | ₩32,954 | ₩31,840 | ₩32,327 | -0.25% | 111.6만 |
|---|
| 2026.07.10 | ₩31,179 | ₩32,133 | ₩31,179 | ₩31,940 | +2.44% | 58.8만 |
|---|
| 2026.07.09 | ₩29,511 | ₩30,979 | ₩29,364 | ₩30,872 | +4.61% | 63.1만 |
|---|
| 2026.07.08 | ₩29,791 | ₩29,884 | ₩28,536 | ₩29,604 | -0.63% | 85.2만 |
|---|
| 2026.07.07 | ₩30,298 | ₩30,578 | ₩29,724 | ₩30,085 | -0.70% | 58.9만 |
|---|
| 2026.07.06 | ₩30,031 | ₩30,578 | ₩29,217 | ₩30,231 | +0.67% | 60.8만 |
|---|
| 2026.07.02 | ₩30,992 | ₩31,326 | ₩30,058 | ₩30,191 | -2.58% | 54.1만 |
|---|
| 2026.07.01 | ₩30,765 | ₩31,453 | ₩30,245 | ₩31,046 | +0.91% | 65.9만 |
|---|
| 2026.06.30 | ₩30,872 | ₩31,119 | ₩29,964 | ₩30,552 | -1.04% | 78.2만 |
|---|
| 2026.06.29 | ₩31,793 | ₩31,833 | ₩30,859 | ₩31,513 | -0.88% | 99만 |
|---|
| 2026.06.26 | ₩30,151 | ₩31,833 | ₩29,978 | ₩31,713 | +5.18% | 159.1만 |
|---|
| 2026.06.25 | ₩30,311 | ₩31,473 | ₩30,138 | ₩30,418 | +0.35% | 93.6만 |
|---|
| 2026.06.24 | ₩28,683 | ₩30,632 | ₩28,550 | ₩30,618 | +6.75% | 85.2만 |
|---|
| 2026.06.23 | ₩27,682 | ₩28,430 | ₩27,667 | ₩28,229 | +1.98% | 52.5만 |
|---|
| 2026.06.22 | ₩28,830 | ₩29,297 | ₩27,682 | ₩27,749 | -3.75% | 90.6만 |
|---|
| 2026.06.18 | ₩27,776 | ₩29,911 | ₩27,776 | ₩29,084 | +4.71% | 185.1만 |
|---|
| 2026.06.17 | ₩28,056 | ₩28,857 | ₩27,442 | ₩27,562 | -1.76% | 68.5만 |
|---|
| 2026.06.16 | ₩27,909 | ₩28,496 | ₩27,796 | ₩28,323 | +1.48% | 77.7만 |
|---|
| 2026.06.15 | ₩27,936 | ₩28,550 | ₩27,602 | ₩27,722 | -0.76% | 86.2만 |
|---|
| 2026.06.12 | ₩27,535 | ₩28,229 | ₩26,734 | ₩27,535 | 0.00% | 60.1만 |
|---|
| 2026.06.11 | ₩27,188 | ₩27,569 | ₩26,588 | ₩27,282 | +0.34% | 129.4만 |
|---|
| 2026.06.10 | ₩26,908 | ₩28,416 | ₩26,746 | ₩27,162 | +0.94% | 119.7만 |
|---|
| 2026.06.09 | ₩26,174 | ₩27,669 | ₩26,161 | ₩27,055 | +3.37% | 144.2만 |
|---|
| 2026.06.08 | ₩25,240 | ₩26,187 | ₩25,086 | ₩26,080 | +3.33% | 92.9만 |
|---|
| 2026.06.05 | ₩25,840 | ₩26,201 | ₩24,879 | ₩25,200 | -2.48% | 115.1만 |
|---|
| 2026.06.04 | ₩26,094 | ₩26,295 | ₩25,413 | ₩25,800 | -1.13% | 108.6만 |
|---|
| 2026.06.03 | ₩25,213 | ₩25,360 | ₩24,659 | ₩25,320 | +0.42% | 134만 |
|---|
| 2026.06.02 | ₩25,653 | ₩26,067 | ₩24,933 | ₩25,560 | -0.36% | 130.2만 |
|---|
| 2026.06.01 | ₩26,000 | ₩26,361 | ₩25,280 | ₩25,974 | -0.10% | 115.4만 |
|---|
| 2026.05.29 | ₩27,095 | ₩27,095 | ₩25,787 | ₩26,161 | -3.45% | 114.3만 |
|---|
| 2026.05.28 | ₩27,041 | ₩27,615 | ₩26,401 | ₩27,268 | +0.84% | 124.5만 |
|---|
| 2026.05.27 | ₩26,294 | ₩27,362 | ₩26,294 | ₩26,988 | +2.64% | 95.8만 |
|---|
| 2026.05.26 | ₩25,507 | ₩26,374 | ₩25,507 | ₩25,894 | +1.52% | 97.9만 |
|---|
| 2026.05.22 | ₩25,493 | ₩25,827 | ₩25,240 | ₩25,667 | +0.68% | 88.7만 |
|---|
| 2026.05.21 | ₩24,385 | ₩25,700 | ₩24,158 | ₩25,466 | +4.43% | 100.2만 |
|---|
| 2026.05.20 | ₩24,319 | ₩25,066 | ₩23,998 | ₩24,893 | +2.36% | 102만 |
|---|
| 2026.05.19 | ₩24,772 | ₩25,173 | ₩24,325 | ₩24,545 | -0.92% | 91.5만 |
|---|
| 2026.05.18 | ₩24,959 | ₩25,520 | ₩24,185 | ₩24,626 | -1.34% | 119.4만 |
|---|
| 2026.05.15 | ₩24,692 | ₩25,320 | ₩24,559 | ₩24,839 | +0.59% | 136.8만 |
|---|
| 2026.05.14 | ₩23,825 | ₩24,893 | ₩23,571 | ₩24,706 | +3.70% | 178.9만 |
|---|
| 2026.05.13 | ₩24,319 | ₩24,405 | ₩23,157 | ₩23,371 | -3.90% | 422.7만 |
|---|
| 2026.05.12 | ₩24,706 | ₩25,560 | ₩24,505 | ₩24,933 | +0.92% | 167만 |
|---|
| 2026.05.11 | ₩27,428 | ₩28,029 | ₩24,772 | ₩24,866 | -9.34% | 172.8만 |
|---|
| 2026.05.08 | ₩27,162 | ₩28,883 | ₩26,234 | ₩27,842 | +2.51% | 190.5만 |
|---|
| 2026.05.07 | ₩26,841 | ₩27,631 | ₩26,401 | ₩27,015 | +0.65% | 190.5만 |
|---|
| 2026.05.06 | ₩30,405 | ₩30,865 | ₩26,040 | ₩26,948 | -11.37% | 289.7만 |
|---|
| 2026.05.05 | ₩31,379 | ₩32,067 | ₩31,126 | ₩31,286 | -0.30% | 176.4만 |
|---|
| 2026.05.04 | ₩33,061 | ₩33,061 | ₩30,659 | ₩31,313 | -5.29% | 122.4만 |
|---|
| 2026.05.01 | ₩34,196 | ₩34,209 | ₩33,168 | ₩33,341 | -2.50% | 105.9만 |
|---|
| 2026.04.30 | ₩34,302 | ₩34,783 | ₩33,595 | ₩33,969 | -0.97% | 93.7만 |
|---|
| 2026.04.29 | ₩34,943 | ₩35,183 | ₩33,862 | ₩34,422 | -1.49% | 126.5만 |
|---|
| 2026.04.28 | ₩35,250 | ₩35,630 | ₩34,970 | ₩35,103 | -0.42% | 64.4만 |
|---|
| 2026.04.27 | ₩35,811 | ₩36,331 | ₩35,023 | ₩35,143 | -1.86% | 91.1만 |
|---|
| 2026.04.24 | ₩35,557 | ₩35,877 | ₩34,649 | ₩35,811 | +0.71% | 80.3만 |
|---|
| 2026.04.23 | ₩36,505 | ₩36,852 | ₩35,010 | ₩35,303 | -3.29% | 86.4만 |
|---|
| 2026.04.22 | ₩36,611 | ₩37,172 | ₩36,291 | ₩36,625 | +0.04% | 88.7만 |
|---|
| 2026.04.21 | ₩35,797 | ₩36,531 | ₩35,337 | ₩36,051 | +0.71% | 76.3만 |
|---|
| 2026.04.20 | ₩36,118 | ₩36,599 | ₩34,970 | ₩35,690 | -1.18% | 66.2만 |
|---|
| 2026.04.17 | ₩36,278 | ₩37,933 | ₩36,024 | ₩36,438 | +0.44% | 146.6만 |
|---|
| 2026.04.16 | ₩33,662 | ₩35,383 | ₩33,421 | ₩35,357 | +5.04% | 76.9만 |
|---|
| 2026.04.15 | ₩33,622 | ₩33,982 | ₩32,941 | ₩33,408 | -0.64% | 74.5만 |
|---|
| 2026.04.14 | ₩33,582 | ₩34,325 | ₩33,261 | ₩33,475 | -0.32% | 79만 |
|---|
| 2026.04.13 | ₩32,527 | ₩33,795 | ₩32,260 | ₩33,448 | +2.83% | 72.6만 |
|---|
| 2026.04.10 | ₩34,516 | ₩34,516 | ₩32,687 | ₩32,781 | -5.03% | 57만 |
|---|
| 2026.04.09 | ₩33,061 | ₩34,703 | ₩32,914 | ₩34,289 | +3.71% | 93.2만 |
|---|
| 2026.04.08 | ₩32,981 | ₩33,935 | ₩32,754 | ₩33,301 | +0.97% | 124.2만 |
|---|
| 2026.04.07 | ₩30,779 | ₩31,519 | ₩30,131 | ₩31,072 | +0.95% | 61.5만 |
|---|
| 2026.04.06 | ₩29,884 | ₩31,713 | ₩29,724 | ₩31,299 | +4.73% | 84.8만 |
|---|
| 2026.04.02 | ₩29,110 | ₩29,938 | ₩28,603 | ₩29,698 | +2.02% | 65.6만 |
|---|
| 2026.04.01 | ₩30,258 | ₩30,685 | ₩29,497 | ₩29,631 | -2.07% | 61.3만 |
|---|
| 2026.03.31 | ₩29,698 | ₩30,365 | ₩28,737 | ₩30,178 | +1.62% | 66만 |
|---|
| 2026.03.30 | ₩29,924 | ₩29,951 | ₩29,037 | ₩29,350 | -1.92% | 101만 |
|---|
| 2026.03.27 | ₩29,324 | ₩29,624 | ₩28,783 | ₩29,257 | -0.23% | 64.9만 |
|---|
| 2026.03.26 | ₩29,871 | ₩30,785 | ₩29,557 | ₩29,698 | -0.58% | 61.9만 |
|---|
| 2026.03.25 | ₩29,657 | ₩30,338 | ₩29,524 | ₩30,325 | +2.25% | 56.9만 |
|---|
| 2026.03.24 | ₩28,977 | ₩29,504 | ₩28,403 | ₩29,337 | +1.24% | 64만 |
|---|
| 2026.03.23 | ₩30,592 | ₩31,086 | ₩29,577 | ₩29,604 | -3.23% | 89.8만 |
|---|
| 2026.03.20 | ₩30,378 | ₩30,425 | ₩29,244 | ₩29,511 | -2.86% | 84.8만 |
|---|
| 2026.03.19 | ₩30,218 | ₩30,912 | ₩29,924 | ₩30,512 | +0.97% | 64.7만 |
|---|
| 2026.03.18 | ₩30,285 | ₩31,099 | ₩30,285 | ₩30,525 | +0.79% | 73만 |
|---|
| 2026.03.17 | ₩30,779 | ₩31,513 | ₩30,605 | ₩30,952 | +0.56% | 51.2만 |
|---|
| 2026.03.16 | ₩30,765 | ₩31,139 | ₩30,178 | ₩30,325 | -1.43% | 68.9만 |
|---|
| 2026.03.13 | ₩30,925 | ₩31,139 | ₩30,291 | ₩30,592 | -1.08% | 65.8만 |
|---|
| 2026.03.12 | ₩31,940 | ₩32,474 | ₩30,311 | ₩30,485 | -4.55% | 120.3만 |
|---|
| 2026.03.11 | ₩32,140 | ₩33,408 | ₩31,473 | ₩32,701 | +1.74% | 155만 |
|---|
| 2026.03.10 | ₩32,140 | ₩32,727 | ₩31,660 | ₩32,047 | -0.29% | 65.5만 |
|---|
| 2026.03.09 | ₩31,780 | ₩32,622 | ₩30,538 | ₩31,980 | +0.63% | 105.1만 |
|---|
| 2026.03.06 | ₩33,715 | ₩34,516 | ₩32,687 | ₩33,675 | -0.12% | 93만 |
|---|
| 2026.03.05 | ₩32,701 | ₩34,222 | ₩32,687 | ₩34,115 | +4.33% | 104.7만 |
|---|
| 2026.03.04 | ₩32,647 | ₩33,501 | ₩32,274 | ₩32,968 | +0.98% | 90.6만 |
|---|
| 2026.03.03 | ₩31,019 | ₩32,887 | ₩30,485 | ₩32,327 | +4.22% | 175.8만 |
|---|
| 2026.03.02 | ₩32,594 | ₩32,814 | ₩31,940 | ₩32,153 | -1.35% | 165.8만 |
|---|
| 2026.02.27 | ₩34,663 | ₩34,709 | ₩32,834 | ₩33,582 | -3.12% | 147.9만 |
|---|
| 2026.02.26 | ₩33,168 | ₩35,644 | ₩33,148 | ₩35,103 | +5.84% | 180.1만 |
|---|
| 2026.02.25 | ₩31,112 | ₩32,634 | ₩29,524 | ₩32,514 | +4.50% | 347.8만 |
|---|
| 2026.02.24 | ₩32,540 | ₩34,729 | ₩32,314 | ₩34,569 | +6.23% | 329만 |
|---|
| 2026.02.23 | ₩33,341 | ₩33,501 | ₩31,519 | ₩32,434 | -2.72% | 163.8만 |
|---|
| 2026.02.20 | ₩33,235 | ₩34,509 | ₩32,687 | ₩33,622 | +1.16% | 274.1만 |
|---|
| 2026.02.19 | ₩32,928 | ₩33,475 | ₩32,527 | ₩33,461 | +1.62% | 106.6만 |
|---|
| 2026.02.18 | ₩33,034 | ₩33,461 | ₩32,741 | ₩33,261 | +0.69% | 168.5만 |
|---|
| 2026.02.17 | ₩33,328 | ₩33,822 | ₩32,172 | ₩32,874 | -1.36% | 115.3만 |
|---|
| 2026.02.13 | ₩33,595 | ₩34,049 | ₩32,928 | ₩33,488 | -0.32% | 74.1만 |
|---|
| 2026.02.12 | ₩34,596 | ₩35,010 | ₩32,861 | ₩33,101 | -4.32% | 149.6만 |
|---|
| 2026.02.11 | ₩35,757 | ₩35,997 | ₩34,035 | ₩34,236 | -4.26% | 115.2만 |
|---|
| 2026.02.10 | ₩36,077 | ₩36,651 | ₩35,530 | ₩35,570 | -1.41% | 60.6만 |
|---|
| 2026.02.09 | ₩35,757 | ₩36,188 | ₩34,970 | ₩36,091 | +0.93% | 58.4만 |
|---|
| 2026.02.06 | ₩35,090 | ₩36,037 | ₩34,996 | ₩35,931 | +2.40% | 102.2만 |
|---|
| 2026.02.05 | ₩35,477 | ₩35,570 | ₩34,516 | ₩35,103 | -1.05% | 139.8만 |
|---|
| 2026.02.04 | ₩36,184 | ₩37,145 | ₩34,850 | ₩35,570 | -1.70% | 173만 |
|---|
| 2026.02.03 | ₩36,998 | ₩37,879 | ₩35,584 | ₩35,997 | -2.71% | 130.6만 |
|---|
| 2026.02.02 | ₩36,638 | ₩37,586 | ₩36,631 | ₩37,145 | +1.38% | 86만 |
|---|
| 2026.01.30 | ₩37,359 | ₩37,746 | ₩36,678 | ₩36,905 | -1.21% | 94.7만 |
|---|
| 2026.01.29 | ₩37,919 | ₩38,440 | ₩37,486 | ₩37,639 | -0.74% | 76.9만 |
|---|
| 2026.01.28 | ₩39,374 | ₩39,374 | ₩37,839 | ₩38,106 | -3.22% | 97.8만 |
|---|
| 2026.01.27 | ₩40,068 | ₩40,175 | ₩38,387 | ₩38,787 | -3.20% | 79.8만 |
|---|
| 2026.01.26 | ₩39,321 | ₩40,228 | ₩39,014 | ₩39,975 | +1.66% | 50.4만 |
|---|
| 2026.01.23 | ₩39,841 | ₩40,028 | ₩38,513 | ₩39,014 | -2.08% | 54.1만 |
|---|
| 2026.01.22 | ₩40,882 | ₩41,300 | ₩39,675 | ₩40,028 | -2.09% | 64.7만 |
|---|
| 2026.01.21 | ₩39,067 | ₩40,676 | ₩38,653 | ₩40,082 | +2.60% | 95.3만 |
|---|
| 2026.01.20 | ₩39,534 | ₩40,616 | ₩38,173 | ₩38,347 | -3.00% | 147.6만 |
|---|
| 2026.01.16 | ₩40,896 | ₩41,276 | ₩40,122 | ₩40,535 | -0.88% | 74.1만 |
|---|
| 2026.01.15 | ₩41,163 | ₩41,937 | ₩40,535 | ₩41,283 | +0.29% | 69.6만 |
|---|
| 2026.01.14 | ₩41,603 | ₩42,044 | ₩40,188 | ₩40,402 | -2.89% | 59.2만 |
|---|
| 2026.01.13 | ₩40,856 | ₩41,857 | ₩40,555 | ₩41,843 | +2.42% | 72.4만 |
|---|
| 2026.01.12 | ₩40,042 | ₩41,737 | ₩39,267 | ₩40,869 | +2.07% | 97.1만 |
|---|
| 2026.01.09 | ₩41,430 | ₩41,897 | ₩39,975 | ₩41,109 | -0.77% | 120.2만 |
|---|
| 2026.01.08 | ₩41,376 | ₩42,284 | ₩41,376 | ₩41,750 | +0.90% | 78.5만 |
|---|
| 2026.01.07 | ₩41,683 | ₩42,231 | ₩41,189 | ₩41,657 | -0.06% | 92.1만 |
|---|
| 2026.01.06 | ₩40,842 | ₩42,197 | ₩40,522 | ₩41,790 | +2.32% | 88.8만 |
|---|
| 2026.01.05 | ₩39,468 | ₩41,697 | ₩39,454 | ₩40,522 | +2.67% | 106.4만 |
|---|
| 2026.01.02 | ₩40,442 | ₩41,590 | ₩39,441 | ₩39,454 | -2.44% | 108.2만 |
|---|
| 2025.12.31 | ₩40,936 | ₩41,189 | ₩40,228 | ₩40,295 | -1.57% | 95.9만 |
|---|
| 2025.12.30 | ₩41,803 | ₩41,910 | ₩40,682 | ₩41,069 | -1.76% | 145.9만 |
|---|
| 2025.12.29 | ₩40,269 | ₩42,017 | ₩40,255 | ₩41,977 | +4.24% | 174.2만 |
|---|
| 2025.12.26 | ₩39,828 | ₩40,716 | ₩39,348 | ₩40,602 | +1.94% | 117.4만 |
|---|
| 2025.12.24 | ₩39,001 | ₩40,215 | ₩38,920 | ₩39,828 | +2.12% | 60.3만 |
|---|
| 2025.12.23 | ₩38,987 | ₩39,808 | ₩38,640 | ₩39,788 | +2.05% | 108.5만 |
|---|
| 2025.12.22 | ₩38,894 | ₩39,988 | ₩38,680 | ₩39,641 | +1.92% | 112.5만 |
|---|
| 2025.12.19 | ₩37,599 | ₩38,747 | ₩37,412 | ₩38,694 | +2.91% | 159.4만 |
|---|
| 2025.12.18 | ₩37,426 | ₩38,266 | ₩37,145 | ₩37,879 | +1.21% | 119.2만 |
|---|
| 2025.12.17 | ₩37,345 | ₩37,919 | ₩36,224 | ₩36,598 | -2.00% | 91.2만 |
|---|
| 2025.12.16 | ₩37,212 | ₩37,839 | ₩37,005 | ₩37,506 | +0.79% | 111.1만 |
|---|
| 2025.12.15 | ₩38,293 | ₩38,407 | ₩37,132 | ₩37,172 | -2.93% | 83.7만 |
|---|
| 2025.12.12 | ₩38,974 | ₩39,001 | ₩37,606 | ₩37,959 | -2.60% | 102.2만 |
|---|
| 2025.12.11 | ₩38,320 | ₩39,027 | ₩37,612 | ₩38,133 | -0.49% | 77만 |
|---|
| 2025.12.10 | ₩37,706 | ₩39,127 | ₩37,492 | ₩38,480 | +2.05% | 109.7만 |
|---|
| 2025.12.09 | ₩34,836 | ₩38,160 | ₩34,836 | ₩37,906 | +8.81% | 179.8만 |
|---|
| 2025.12.08 | ₩34,970 | ₩35,730 | ₩34,342 | ₩35,076 | +0.31% | 86만 |
|---|
| 2025.12.05 | ₩34,129 | ₩35,570 | ₩34,009 | ₩34,663 | +1.56% | 92만 |
|---|
| 2025.12.04 | ₩35,063 | ₩35,590 | ₩34,236 | ₩34,649 | -1.18% | 77.9만 |
|---|
| 2025.12.03 | ₩34,950 | ₩36,264 | ₩34,689 | ₩35,370 | +1.20% | 162.8만 |
|---|
| 2025.12.02 | ₩33,528 | ₩34,743 | ₩32,969 | ₩34,689 | +3.46% | 120.3만 |
|---|
| 2025.12.01 | ₩32,020 | ₩33,595 | ₩31,486 | ₩33,355 | +4.17% | 82.6만 |
|---|
| 2025.11.28 | ₩32,981 | ₩32,981 | ₩32,113 | ₩32,260 | -2.19% | 30.7만 |
|---|
| 2025.11.26 | ₩32,407 | ₩33,368 | ₩32,407 | ₩32,981 | +1.77% | 67.7만 |
|---|
| 2025.11.25 | ₩31,099 | ₩33,141 | ₩31,099 | ₩32,701 | +5.15% | 92.5만 |
|---|
| 2025.11.24 | ₩31,059 | ₩31,646 | ₩30,525 | ₩30,725 | -1.07% | 137만 |
|---|
| 2025.11.21 | ₩29,377 | ₩32,020 | ₩29,240 | ₩31,366 | +6.77% | 147.3만 |
|---|
| 2025.11.20 | ₩30,031 | ₩30,498 | ₩28,950 | ₩29,337 | -2.31% | 79.6만 |
|---|
| 2025.11.19 | ₩28,857 | ₩29,764 | ₩28,349 | ₩29,444 | +2.04% | 81.2만 |
|---|
| 2025.11.18 | ₩27,455 | ₩28,403 | ₩27,246 | ₩28,296 | +3.06% | 72.8만 |
|---|
| 2025.11.17 | ₩27,856 | ₩28,550 | ₩27,255 | ₩27,549 | -1.10% | 83.4만 |
|---|
| 2025.11.14 | ₩27,869 | ₩28,276 | ₩27,455 | ₩27,976 | +0.38% | 60.7만 |
|---|
| 2025.11.13 | ₩29,017 | ₩29,551 | ₩28,056 | ₩28,430 | -2.02% | 97.5만 |
|---|
| 2025.11.12 | ₩29,751 | ₩30,231 | ₩29,104 | ₩29,137 | -2.06% | 79.6만 |
|---|
| 2025.11.11 | ₩29,657 | ₩29,951 | ₩29,070 | ₩29,337 | -1.08% | 67.8만 |
|---|
| 2025.11.10 | ₩29,177 | ₩29,698 | ₩28,643 | ₩29,577 | +1.37% | 93.6만 |
|---|
| 2025.11.07 | ₩27,896 | ₩28,983 | ₩27,828 | ₩28,563 | +2.39% | 99.5만 |
|---|
| 2025.11.06 | ₩29,150 | ₩29,871 | ₩27,829 | ₩28,149 | -3.43% | 109.8만 |
|---|
| 2025.11.05 | ₩31,553 | ₩31,700 | ₩28,200 | ₩29,604 | -6.18% | 301.8만 |
|---|
| 2025.11.04 | ₩27,762 | ₩28,002 | ₩26,447 | ₩26,668 | -3.94% | 218.7만 |
|---|
| 2025.11.03 | ₩29,350 | ₩29,377 | ₩28,323 | ₩28,430 | -3.14% | 117.3만 |
|---|
| 2025.10.31 | ₩30,525 | ₩30,732 | ₩29,350 | ₩29,524 | -3.28% | 133만 |
|---|
| 2025.10.30 | ₩31,046 | ₩31,046 | ₩30,131 | ₩30,552 | -1.59% | 105만 |
|---|
| 2025.10.29 | ₩30,979 | ₩32,113 | ₩30,752 | ₩31,072 | +0.30% | 108.3만 |
|---|
| 2025.10.28 | ₩31,686 | ₩31,686 | ₩30,872 | ₩31,299 | -1.22% | 87.8만 |
|---|
| 2025.10.27 | ₩30,578 | ₩31,713 | ₩30,578 | ₩31,606 | +3.36% | 126.1만 |
|---|
| 2025.10.24 | ₩30,231 | ₩30,645 | ₩30,125 | ₩30,191 | -0.13% | 88.3만 |
|---|
| 2025.10.23 | ₩29,871 | ₩30,445 | ₩29,724 | ₩29,938 | +0.22% | 94.2만 |
|---|
| 2025.10.22 | ₩29,898 | ₩30,966 | ₩29,364 | ₩29,871 | -0.09% | 134.9만 |
|---|
| 2025.10.21 | ₩29,364 | ₩30,111 | ₩28,950 | ₩30,031 | +2.27% | 100.5만 |
|---|
| 2025.10.20 | ₩28,296 | ₩29,324 | ₩28,163 | ₩29,204 | +3.21% | 75.9만 |
|---|
| 2025.10.17 | ₩27,629 | ₩28,349 | ₩27,502 | ₩27,762 | +0.48% | 124만 |
|---|
| 2025.10.16 | ₩28,229 | ₩28,483 | ₩27,362 | ₩27,762 | -1.65% | 99만 |
|---|
| 2025.10.15 | ₩28,963 | ₩29,230 | ₩28,109 | ₩28,256 | -2.44% | 90.1만 |
|---|
| 2025.10.14 | ₩27,308 | ₩28,783 | ₩27,295 | ₩28,710 | +5.13% | 105.8만 |
|---|
| 2025.10.13 | ₩27,615 | ₩28,096 | ₩27,422 | ₩27,882 | +0.97% | 161.7만 |
|---|
| 2025.10.10 | ₩28,750 | ₩28,883 | ₩26,628 | ₩26,734 | -7.01% | 161만 |
|---|