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 | ₩29,013 | ₩29,194 | ₩28,653 | ₩28,960 | -0.18% | 47.3만 |
| 2026.10.08 | ₩28,292 | ₩28,933 | ₩27,945 | ₩28,880 | +2.08% | 62.2만 |
| 2026.10.07 | ₩28,132 | ₩28,666 | ₩27,798 | ₩28,439 | +1.09% | 39.8만 |
| 2026.10.06 | ₩28,292 | ₩28,346 | ₩27,812 | ₩28,319 | +0.09% | 42.9만 |
| 2026.10.05 | ₩27,411 | ₩28,439 | ₩27,238 | ₩28,106 | +2.53% | 53.4만 |
| 2026.10.02 | ₩28,613 | ₩28,720 | ₩27,451 | ₩27,705 | -3.17% | 58.8만 |
| 2026.10.01 | ₩28,626 | ₩28,626 | ₩27,839 | ₩28,346 | -0.98% | 74.9만 |
| 2026.09.30 | ₩28,573 | ₩28,773 | ₩28,312 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩28,479 |
| -0.33% |
| 89.3만 |
| 2026.09.29 | ₩28,466 | ₩28,880 | ₩27,879 | ₩28,399 | -0.23% | 65만 |
|---|
| 2026.09.28 | ₩27,919 | ₩28,439 | ₩27,652 | ₩28,359 | +1.58% | 76.9만 |
|---|
| 2026.09.25 | ₩27,505 | ₩28,419 | ₩27,411 | ₩28,306 | +2.91% | 75.2만 |
|---|
| 2026.09.24 | ₩27,425 | ₩27,718 | ₩27,171 | ₩27,612 | +0.68% | 55.1만 |
|---|
| 2026.09.23 | ₩28,720 | ₩28,840 | ₩27,598 | ₩27,665 | -3.67% | 72.4만 |
|---|
| 2026.09.22 | ₩28,853 | ₩29,521 | ₩28,052 | ₩28,706 | -0.51% | 77.3만 |
|---|
| 2026.09.21 | ₩27,825 | ₩28,479 | ₩27,625 | ₩28,239 | +1.49% | 106.1만 |
|---|
| 2026.09.18 | ₩27,892 | ₩28,132 | ₩27,158 | ₩27,585 | -1.10% | 124.3만 |
|---|
| 2026.09.17 | ₩27,839 | ₩28,292 | ₩27,064 | ₩27,932 | +0.34% | 91.3만 |
|---|
| 2026.09.16 | ₩27,571 | ₩28,486 | ₩27,231 | ₩27,518 | -0.19% | 115.7만 |
|---|
| 2026.09.15 | ₩27,478 | ₩27,812 | ₩27,064 | ₩27,652 | +0.63% | 86.3만 |
|---|
| 2026.09.14 | ₩28,279 | ₩28,840 | ₩27,331 | ₩27,358 | -3.26% | 84.1만 |
|---|
| 2026.09.11 | ₩27,865 | ₩28,333 | ₩27,371 | ₩28,212 | +1.25% | 62.2만 |
|---|
| 2026.09.10 | ₩25,889 | ₩27,391 | ₩25,702 | ₩27,344 | +5.62% | 85.9만 |
|---|
| 2026.09.09 | ₩26,597 | ₩26,810 | ₩26,009 | ₩26,023 | -2.16% | 84.6만 |
|---|
| 2026.09.08 | ₩28,399 | ₩28,506 | ₩26,844 | ₩26,877 | -5.36% | 114.9만 |
|---|
| 2026.09.04 | ₩28,279 | ₩29,067 | ₩28,279 | ₩28,506 | +0.80% | 65.1만 |
|---|
| 2026.09.03 | ₩29,280 | ₩29,809 | ₩28,186 | ₩28,720 | -1.92% | 127.3만 |
|---|
| 2026.09.02 | ₩29,828 | ₩30,015 | ₩28,800 | ₩29,160 | -2.24% | 106.6만 |
|---|
| 2026.09.01 | ₩29,374 | ₩30,549 | ₩29,107 | ₩29,654 | +0.95% | 105.1만 |
|---|
| 2026.08.31 | ₩30,135 | ₩30,549 | ₩29,401 | ₩29,668 | -1.55% | 92.5만 |
|---|
| 2026.08.28 | ₩31,190 | ₩31,343 | ₩30,576 | ₩30,589 | -1.93% | 62.4만 |
|---|
| 2026.08.27 | ₩30,736 | ₩31,217 | ₩30,602 | ₩30,682 | -0.17% | 57.8만 |
|---|
| 2026.08.26 | ₩31,016 | ₩31,590 | ₩31,016 | ₩31,190 | +0.56% | 59.6만 |
|---|
| 2026.08.25 | ₩31,884 | ₩31,899 | ₩30,629 | ₩31,123 | -2.39% | 61.2만 |
|---|
| 2026.08.24 | ₩32,031 | ₩33,046 | ₩31,871 | ₩31,991 | -0.13% | 55.1만 |
|---|
| 2026.08.21 | ₩32,498 | ₩32,498 | ₩31,297 | ₩31,724 | -2.38% | 71.8만 |
|---|
| 2026.08.20 | ₩31,257 | ₩32,926 | ₩30,960 | ₩32,245 | +3.16% | 107.8만 |
|---|
| 2026.08.19 | ₩30,709 | ₩31,911 | ₩30,469 | ₩31,857 | +3.74% | 100.2만 |
|---|
| 2026.08.18 | ₩31,003 | ₩31,443 | ₩30,482 | ₩30,522 | -1.55% | 84.2만 |
|---|
| 2026.08.17 | ₩31,430 | ₩31,657 | ₩30,602 | ₩30,896 | -1.70% | 103.4만 |
|---|
| 2026.08.14 | ₩32,325 | ₩32,505 | ₩31,403 | ₩31,630 | -2.15% | 56.5만 |
|---|
| 2026.08.13 | ₩32,111 | ₩32,298 | ₩31,410 | ₩32,258 | +0.46% | 79.7만 |
|---|
| 2026.08.12 | ₩31,764 | ₩32,124 | ₩30,996 | ₩31,751 | -0.04% | 77.1만 |
|---|
| 2026.08.11 | ₩32,271 | ₩32,378 | ₩31,544 | ₩31,764 | -1.57% | 59.6만 |
|---|
| 2026.08.10 | ₩32,458 | ₩32,919 | ₩32,004 | ₩32,432 | -0.08% | 89만 |
|---|
| 2026.08.07 | ₩32,712 | ₩34,007 | ₩32,271 | ₩32,405 | -0.94% | 73.6만 |
|---|
| 2026.08.06 | ₩32,672 | ₩33,820 | ₩32,525 | ₩32,885 | +0.65% | 92.1만 |
|---|
| 2026.08.05 | ₩34,608 | ₩36,504 | ₩32,839 | ₩33,780 | -2.39% | 248.4만 |
|---|
| 2026.08.04 | ₩34,741 | ₩35,876 | ₩34,408 | ₩35,209 | +1.35% | 150.8만 |
|---|
| 2026.08.03 | ₩33,980 | ₩34,895 | ₩33,486 | ₩34,741 | +2.24% | 146.6만 |
|---|
| 2026.07.31 | ₩34,034 | ₩34,247 | ₩33,446 | ₩33,526 | -1.49% | 80.6만 |
|---|
| 2026.07.30 | ₩34,114 | ₩34,528 | ₩33,580 | ₩33,967 | -0.43% | 79.8만 |
|---|
| 2026.07.29 | ₩35,382 | ₩35,716 | ₩34,194 | ₩34,461 | -2.60% | 98.5만 |
|---|
| 2026.07.28 | ₩34,581 | ₩35,943 | ₩34,394 | ₩35,823 | +3.59% | 64.8만 |
|---|
| 2026.07.27 | ₩33,994 | ₩34,882 | ₩33,994 | ₩34,368 | +1.10% | 87.7만 |
|---|
| 2026.07.24 | ₩32,739 | ₩33,653 | ₩32,498 | ₩33,366 | +1.92% | 62.8만 |
|---|
| 2026.07.23 | ₩33,566 | ₩33,566 | ₩32,058 | ₩32,605 | -2.86% | 103.7만 |
|---|
| 2026.07.22 | ₩34,154 | ₩34,154 | ₩33,246 | ₩33,874 | -0.82% | 72.7만 |
|---|
| 2026.07.21 | ₩34,341 | ₩34,875 | ₩33,486 | ₩33,874 | -1.36% | 74.4만 |
|---|
| 2026.07.20 | ₩33,780 | ₩34,768 | ₩33,500 | ₩34,755 | +2.89% | 60.8만 |
|---|
| 2026.07.17 | ₩33,687 | ₩34,621 | ₩32,859 | ₩33,219 | -1.39% | 59.9만 |
|---|
| 2026.07.16 | ₩33,273 | ₩34,354 | ₩33,273 | ₩34,127 | +2.57% | 66.3만 |
|---|
| 2026.07.15 | ₩32,845 | ₩34,154 | ₩32,799 | ₩33,166 | +0.98% | 57.5만 |
|---|
| 2026.07.14 | ₩32,845 | ₩33,072 | ₩32,018 | ₩32,618 | -0.69% | 42.3만 |
|---|
| 2026.07.13 | ₩32,418 | ₩32,966 | ₩31,851 | ₩32,338 | -0.25% | 111.6만 |
|---|
| 2026.07.10 | ₩31,190 | ₩32,144 | ₩31,190 | ₩31,951 | +2.44% | 58.8만 |
|---|
| 2026.07.09 | ₩29,521 | ₩30,990 | ₩29,374 | ₩30,883 | +4.61% | 63.1만 |
|---|
| 2026.07.08 | ₩29,801 | ₩29,895 | ₩28,546 | ₩29,614 | -0.63% | 85.2만 |
|---|
| 2026.07.07 | ₩30,309 | ₩30,589 | ₩29,734 | ₩30,095 | -0.70% | 58.9만 |
|---|
| 2026.07.06 | ₩30,042 | ₩30,589 | ₩29,227 | ₩30,242 | +0.67% | 60.8만 |
|---|
| 2026.07.02 | ₩31,003 | ₩31,337 | ₩30,068 | ₩30,202 | -2.58% | 54.1만 |
|---|
| 2026.07.01 | ₩30,776 | ₩31,464 | ₩30,255 | ₩31,056 | +0.91% | 65.9만 |
|---|
| 2026.06.30 | ₩30,883 | ₩31,130 | ₩29,975 | ₩30,562 | -1.04% | 78.2만 |
|---|
| 2026.06.29 | ₩31,804 | ₩31,844 | ₩30,869 | ₩31,524 | -0.88% | 99만 |
|---|
| 2026.06.26 | ₩30,162 | ₩31,844 | ₩29,988 | ₩31,724 | +5.18% | 159.1만 |
|---|
| 2026.06.25 | ₩30,322 | ₩31,484 | ₩30,148 | ₩30,429 | +0.35% | 93.6만 |
|---|
| 2026.06.24 | ₩28,693 | ₩30,642 | ₩28,559 | ₩30,629 | +6.75% | 85.2만 |
|---|
| 2026.06.23 | ₩27,692 | ₩28,439 | ₩27,677 | ₩28,239 | +1.98% | 52.5만 |
|---|
| 2026.06.22 | ₩28,840 | ₩29,307 | ₩27,692 | ₩27,758 | -3.75% | 90.6만 |
|---|
| 2026.06.18 | ₩27,785 | ₩29,921 | ₩27,785 | ₩29,094 | +4.71% | 185.1만 |
|---|
| 2026.06.17 | ₩28,065 | ₩28,867 | ₩27,451 | ₩27,571 | -1.76% | 68.5만 |
|---|
| 2026.06.16 | ₩27,919 | ₩28,506 | ₩27,805 | ₩28,333 | +1.48% | 77.7만 |
|---|
| 2026.06.15 | ₩27,945 | ₩28,559 | ₩27,612 | ₩27,732 | -0.76% | 86.2만 |
|---|
| 2026.06.12 | ₩27,545 | ₩28,239 | ₩26,744 | ₩27,545 | 0.00% | 60.1만 |
|---|
| 2026.06.11 | ₩27,198 | ₩27,578 | ₩26,597 | ₩27,291 | +0.34% | 129.4만 |
|---|
| 2026.06.10 | ₩26,917 | ₩28,426 | ₩26,756 | ₩27,171 | +0.94% | 119.7만 |
|---|
| 2026.06.09 | ₩26,183 | ₩27,678 | ₩26,170 | ₩27,064 | +3.37% | 144.2만 |
|---|
| 2026.06.08 | ₩25,248 | ₩26,196 | ₩25,095 | ₩26,089 | +3.33% | 92.9만 |
|---|
| 2026.06.05 | ₩25,849 | ₩26,210 | ₩24,888 | ₩25,208 | -2.48% | 115.1만 |
|---|
| 2026.06.04 | ₩26,103 | ₩26,304 | ₩25,422 | ₩25,809 | -1.13% | 108.6만 |
|---|
| 2026.06.03 | ₩25,222 | ₩25,368 | ₩24,667 | ₩25,328 | +0.42% | 134만 |
|---|
| 2026.06.02 | ₩25,662 | ₩26,076 | ₩24,941 | ₩25,569 | -0.36% | 130.2만 |
|---|
| 2026.06.01 | ₩26,009 | ₩26,370 | ₩25,288 | ₩25,983 | -0.10% | 115.4만 |
|---|
| 2026.05.29 | ₩27,104 | ₩27,104 | ₩25,796 | ₩26,170 | -3.45% | 114.3만 |
|---|
| 2026.05.28 | ₩27,051 | ₩27,625 | ₩26,410 | ₩27,278 | +0.84% | 124.5만 |
|---|
| 2026.05.27 | ₩26,303 | ₩27,371 | ₩26,303 | ₩26,997 | +2.64% | 95.8만 |
|---|
| 2026.05.26 | ₩25,515 | ₩26,383 | ₩25,515 | ₩25,902 | +1.52% | 97.9만 |
|---|
| 2026.05.22 | ₩25,502 | ₩25,836 | ₩25,248 | ₩25,676 | +0.68% | 88.7만 |
|---|
| 2026.05.21 | ₩24,394 | ₩25,709 | ₩24,167 | ₩25,475 | +4.43% | 100.2만 |
|---|
| 2026.05.20 | ₩24,327 | ₩25,075 | ₩24,007 | ₩24,901 | +2.36% | 102만 |
|---|
| 2026.05.19 | ₩24,781 | ₩25,181 | ₩24,334 | ₩24,554 | -0.92% | 91.5만 |
|---|
| 2026.05.18 | ₩24,968 | ₩25,529 | ₩24,193 | ₩24,634 | -1.34% | 119.4만 |
|---|
| 2026.05.15 | ₩24,701 | ₩25,328 | ₩24,567 | ₩24,848 | +0.59% | 136.8만 |
|---|
| 2026.05.14 | ₩23,833 | ₩24,901 | ₩23,579 | ₩24,714 | +3.70% | 178.9만 |
|---|
| 2026.05.13 | ₩24,327 | ₩24,414 | ₩23,165 | ₩23,379 | -3.90% | 422.7만 |
|---|
| 2026.05.12 | ₩24,714 | ₩25,569 | ₩24,514 | ₩24,941 | +0.92% | 167만 |
|---|
| 2026.05.11 | ₩27,438 | ₩28,039 | ₩24,781 | ₩24,874 | -9.34% | 172.8만 |
|---|
| 2026.05.08 | ₩27,171 | ₩28,893 | ₩26,243 | ₩27,852 | +2.51% | 190.5만 |
|---|
| 2026.05.07 | ₩26,850 | ₩27,641 | ₩26,410 | ₩27,024 | +0.65% | 190.5만 |
|---|
| 2026.05.06 | ₩30,415 | ₩30,876 | ₩26,049 | ₩26,957 | -11.37% | 289.7만 |
|---|
| 2026.05.05 | ₩31,390 | ₩32,078 | ₩31,136 | ₩31,297 | -0.30% | 176.4만 |
|---|
| 2026.05.04 | ₩33,072 | ₩33,072 | ₩30,669 | ₩31,323 | -5.29% | 122.4만 |
|---|
| 2026.05.01 | ₩34,207 | ₩34,221 | ₩33,179 | ₩33,353 | -2.50% | 105.9만 |
|---|
| 2026.04.30 | ₩34,314 | ₩34,795 | ₩33,606 | ₩33,980 | -0.97% | 93.7만 |
|---|
| 2026.04.29 | ₩34,955 | ₩35,195 | ₩33,874 | ₩34,434 | -1.49% | 126.5만 |
|---|
| 2026.04.28 | ₩35,262 | ₩35,643 | ₩34,982 | ₩35,115 | -0.42% | 64.4만 |
|---|
| 2026.04.27 | ₩35,823 | ₩36,344 | ₩35,035 | ₩35,155 | -1.86% | 91.1만 |
|---|
| 2026.04.24 | ₩35,569 | ₩35,890 | ₩34,661 | ₩35,823 | +0.71% | 80.3만 |
|---|
| 2026.04.23 | ₩36,517 | ₩36,864 | ₩35,022 | ₩35,316 | -3.29% | 86.4만 |
|---|
| 2026.04.22 | ₩36,624 | ₩37,185 | ₩36,304 | ₩36,637 | +0.04% | 88.7만 |
|---|
| 2026.04.21 | ₩35,810 | ₩36,544 | ₩35,349 | ₩36,063 | +0.71% | 76.3만 |
|---|
| 2026.04.20 | ₩36,130 | ₩36,612 | ₩34,982 | ₩35,703 | -1.18% | 66.2만 |
|---|
| 2026.04.17 | ₩36,290 | ₩37,946 | ₩36,037 | ₩36,450 | +0.44% | 146.6만 |
|---|
| 2026.04.16 | ₩33,673 | ₩35,396 | ₩33,433 | ₩35,369 | +5.04% | 76.9만 |
|---|
| 2026.04.15 | ₩33,633 | ₩33,994 | ₩32,952 | ₩33,420 | -0.64% | 74.5만 |
|---|
| 2026.04.14 | ₩33,593 | ₩34,337 | ₩33,273 | ₩33,486 | -0.32% | 79만 |
|---|
| 2026.04.13 | ₩32,538 | ₩33,807 | ₩32,271 | ₩33,460 | +2.83% | 72.6만 |
|---|
| 2026.04.10 | ₩34,528 | ₩34,528 | ₩32,699 | ₩32,792 | -5.03% | 57만 |
|---|
| 2026.04.09 | ₩33,072 | ₩34,715 | ₩32,926 | ₩34,301 | +3.71% | 93.2만 |
|---|
| 2026.04.08 | ₩32,992 | ₩33,947 | ₩32,765 | ₩33,313 | +0.97% | 124.2만 |
|---|
| 2026.04.07 | ₩30,789 | ₩31,530 | ₩30,142 | ₩31,083 | +0.95% | 61.5만 |
|---|
| 2026.04.06 | ₩29,895 | ₩31,724 | ₩29,734 | ₩31,310 | +4.73% | 84.8만 |
|---|
| 2026.04.02 | ₩29,120 | ₩29,948 | ₩28,613 | ₩29,708 | +2.02% | 65.6만 |
|---|
| 2026.04.01 | ₩30,269 | ₩30,696 | ₩29,507 | ₩29,641 | -2.07% | 61.3만 |
|---|
| 2026.03.31 | ₩29,708 | ₩30,375 | ₩28,746 | ₩30,188 | +1.62% | 66만 |
|---|
| 2026.03.30 | ₩29,935 | ₩29,961 | ₩29,047 | ₩29,361 | -1.92% | 101만 |
|---|
| 2026.03.27 | ₩29,334 | ₩29,634 | ₩28,793 | ₩29,267 | -0.23% | 64.9만 |
|---|
| 2026.03.26 | ₩29,881 | ₩30,796 | ₩29,568 | ₩29,708 | -0.58% | 61.9만 |
|---|
| 2026.03.25 | ₩29,668 | ₩30,349 | ₩29,534 | ₩30,335 | +2.25% | 56.9만 |
|---|
| 2026.03.24 | ₩28,987 | ₩29,514 | ₩28,413 | ₩29,347 | +1.24% | 64만 |
|---|
| 2026.03.23 | ₩30,602 | ₩31,096 | ₩29,588 | ₩29,614 | -3.23% | 89.8만 |
|---|
| 2026.03.20 | ₩30,389 | ₩30,435 | ₩29,254 | ₩29,521 | -2.86% | 84.8만 |
|---|
| 2026.03.19 | ₩30,228 | ₩30,923 | ₩29,935 | ₩30,522 | +0.97% | 64.7만 |
|---|
| 2026.03.18 | ₩30,295 | ₩31,110 | ₩30,295 | ₩30,536 | +0.79% | 73만 |
|---|
| 2026.03.17 | ₩30,789 | ₩31,524 | ₩30,616 | ₩30,963 | +0.56% | 51.2만 |
|---|
| 2026.03.16 | ₩30,776 | ₩31,150 | ₩30,188 | ₩30,335 | -1.43% | 68.9만 |
|---|
| 2026.03.13 | ₩30,936 | ₩31,150 | ₩30,302 | ₩30,602 | -1.08% | 65.8만 |
|---|
| 2026.03.12 | ₩31,951 | ₩32,485 | ₩30,322 | ₩30,496 | -4.55% | 120.3만 |
|---|
| 2026.03.11 | ₩32,151 | ₩33,420 | ₩31,484 | ₩32,712 | +1.74% | 155만 |
|---|
| 2026.03.10 | ₩32,151 | ₩32,739 | ₩31,670 | ₩32,058 | -0.29% | 65.5만 |
|---|
| 2026.03.09 | ₩31,791 | ₩32,633 | ₩30,549 | ₩31,991 | +0.63% | 105.1만 |
|---|
| 2026.03.06 | ₩33,727 | ₩34,528 | ₩32,699 | ₩33,687 | -0.12% | 93만 |
|---|
| 2026.03.05 | ₩32,712 | ₩34,234 | ₩32,699 | ₩34,127 | +4.33% | 104.7만 |
|---|
| 2026.03.04 | ₩32,659 | ₩33,513 | ₩32,285 | ₩32,979 | +0.98% | 90.6만 |
|---|
| 2026.03.03 | ₩31,030 | ₩32,899 | ₩30,496 | ₩32,338 | +4.22% | 175.8만 |
|---|
| 2026.03.02 | ₩32,605 | ₩32,825 | ₩31,951 | ₩32,164 | -1.35% | 165.8만 |
|---|
| 2026.02.27 | ₩34,675 | ₩34,721 | ₩32,845 | ₩33,593 | -3.12% | 147.9만 |
|---|
| 2026.02.26 | ₩33,179 | ₩35,656 | ₩33,159 | ₩35,115 | +5.84% | 180.1만 |
|---|
| 2026.02.25 | ₩31,123 | ₩32,645 | ₩29,534 | ₩32,525 | +4.50% | 347.8만 |
|---|
| 2026.02.24 | ₩32,552 | ₩34,741 | ₩32,325 | ₩34,581 | +6.23% | 329만 |
|---|
| 2026.02.23 | ₩33,353 | ₩33,513 | ₩31,530 | ₩32,445 | -2.72% | 163.8만 |
|---|
| 2026.02.20 | ₩33,246 | ₩34,521 | ₩32,699 | ₩33,633 | +1.16% | 274.1만 |
|---|
| 2026.02.19 | ₩32,939 | ₩33,486 | ₩32,538 | ₩33,473 | +1.62% | 106.6만 |
|---|
| 2026.02.18 | ₩33,046 | ₩33,473 | ₩32,752 | ₩33,273 | +0.69% | 168.5만 |
|---|
| 2026.02.17 | ₩33,339 | ₩33,833 | ₩32,183 | ₩32,885 | -1.36% | 115.3만 |
|---|
| 2026.02.13 | ₩33,606 | ₩34,060 | ₩32,939 | ₩33,500 | -0.32% | 74.1만 |
|---|
| 2026.02.12 | ₩34,608 | ₩35,022 | ₩32,872 | ₩33,112 | -4.32% | 149.6만 |
|---|
| 2026.02.11 | ₩35,769 | ₩36,010 | ₩34,047 | ₩34,247 | -4.26% | 115.2만 |
|---|
| 2026.02.10 | ₩36,090 | ₩36,664 | ₩35,542 | ₩35,583 | -1.41% | 60.6만 |
|---|
| 2026.02.09 | ₩35,769 | ₩36,201 | ₩34,982 | ₩36,103 | +0.93% | 58.4만 |
|---|
| 2026.02.06 | ₩35,102 | ₩36,050 | ₩35,008 | ₩35,943 | +2.40% | 102.2만 |
|---|
| 2026.02.05 | ₩35,489 | ₩35,583 | ₩34,528 | ₩35,115 | -1.05% | 139.8만 |
|---|
| 2026.02.04 | ₩36,197 | ₩37,158 | ₩34,862 | ₩35,583 | -1.70% | 173만 |
|---|
| 2026.02.03 | ₩37,011 | ₩37,892 | ₩35,596 | ₩36,010 | -2.71% | 130.6만 |
|---|
| 2026.02.02 | ₩36,651 | ₩37,599 | ₩36,644 | ₩37,158 | +1.38% | 86만 |
|---|
| 2026.01.30 | ₩37,372 | ₩37,759 | ₩36,691 | ₩36,918 | -1.21% | 94.7만 |
|---|
| 2026.01.29 | ₩37,932 | ₩38,453 | ₩37,499 | ₩37,652 | -0.74% | 76.9만 |
|---|
| 2026.01.28 | ₩39,388 | ₩39,388 | ₩37,852 | ₩38,119 | -3.22% | 97.8만 |
|---|
| 2026.01.27 | ₩40,082 | ₩40,189 | ₩38,400 | ₩38,800 | -3.20% | 79.8만 |
|---|
| 2026.01.26 | ₩39,334 | ₩40,242 | ₩39,027 | ₩39,989 | +1.66% | 50.4만 |
|---|
| 2026.01.23 | ₩39,855 | ₩40,042 | ₩38,527 | ₩39,027 | -2.08% | 54.1만 |
|---|
| 2026.01.22 | ₩40,897 | ₩41,314 | ₩39,688 | ₩40,042 | -2.09% | 64.7만 |
|---|
| 2026.01.21 | ₩39,081 | ₩40,690 | ₩38,667 | ₩40,095 | +2.60% | 95.3만 |
|---|
| 2026.01.20 | ₩39,548 | ₩40,630 | ₩38,186 | ₩38,360 | -3.00% | 147.6만 |
|---|
| 2026.01.16 | ₩40,910 | ₩41,290 | ₩40,136 | ₩40,549 | -0.88% | 74.1만 |
|---|
| 2026.01.15 | ₩41,177 | ₩41,951 | ₩40,549 | ₩41,297 | +0.29% | 69.6만 |
|---|
| 2026.01.14 | ₩41,618 | ₩42,058 | ₩40,202 | ₩40,416 | -2.89% | 59.2만 |
|---|
| 2026.01.13 | ₩40,870 | ₩41,871 | ₩40,569 | ₩41,858 | +2.42% | 72.4만 |
|---|
| 2026.01.12 | ₩40,055 | ₩41,751 | ₩39,281 | ₩40,883 | +2.07% | 97.1만 |
|---|
| 2026.01.09 | ₩41,444 | ₩41,911 | ₩39,989 | ₩41,124 | -0.77% | 120.2만 |
|---|
| 2026.01.08 | ₩41,391 | ₩42,299 | ₩41,391 | ₩41,764 | +0.90% | 78.5만 |
|---|
| 2026.01.07 | ₩41,698 | ₩42,245 | ₩41,204 | ₩41,671 | -0.06% | 92.1만 |
|---|
| 2026.01.06 | ₩40,857 | ₩42,212 | ₩40,536 | ₩41,804 | +2.32% | 88.8만 |
|---|
| 2026.01.05 | ₩39,481 | ₩41,711 | ₩39,468 | ₩40,536 | +2.67% | 106.4만 |
|---|
| 2026.01.02 | ₩40,456 | ₩41,604 | ₩39,455 | ₩39,468 | -2.44% | 108.2만 |
|---|
| 2025.12.31 | ₩40,950 | ₩41,204 | ₩40,242 | ₩40,309 | -1.57% | 95.9만 |
|---|
| 2025.12.30 | ₩41,818 | ₩41,925 | ₩40,696 | ₩41,083 | -1.76% | 145.9만 |
|---|
| 2025.12.29 | ₩40,282 | ₩42,031 | ₩40,269 | ₩41,991 | +4.24% | 174.2만 |
|---|
| 2025.12.26 | ₩39,842 | ₩40,730 | ₩39,361 | ₩40,616 | +1.94% | 117.4만 |
|---|
| 2025.12.24 | ₩39,014 | ₩40,229 | ₩38,934 | ₩39,842 | +2.12% | 60.3만 |
|---|
| 2025.12.23 | ₩39,001 | ₩39,822 | ₩38,653 | ₩39,802 | +2.05% | 108.5만 |
|---|
| 2025.12.22 | ₩38,907 | ₩40,002 | ₩38,694 | ₩39,655 | +1.92% | 112.5만 |
|---|
| 2025.12.19 | ₩37,612 | ₩38,760 | ₩37,425 | ₩38,707 | +2.91% | 159.4만 |
|---|
| 2025.12.18 | ₩37,438 | ₩38,280 | ₩37,158 | ₩37,892 | +1.21% | 119.2만 |
|---|
| 2025.12.17 | ₩37,358 | ₩37,932 | ₩36,237 | ₩36,611 | -2.00% | 91.2만 |
|---|
| 2025.12.16 | ₩37,225 | ₩37,852 | ₩37,018 | ₩37,519 | +0.79% | 111.1만 |
|---|
| 2025.12.15 | ₩38,306 | ₩38,420 | ₩37,145 | ₩37,185 | -2.93% | 83.7만 |
|---|
| 2025.12.12 | ₩38,987 | ₩39,014 | ₩37,619 | ₩37,973 | -2.60% | 102.2만 |
|---|
| 2025.12.11 | ₩38,333 | ₩39,041 | ₩37,625 | ₩38,146 | -0.49% | 77만 |
|---|
| 2025.12.10 | ₩37,719 | ₩39,141 | ₩37,505 | ₩38,493 | +2.05% | 109.7만 |
|---|
| 2025.12.09 | ₩34,848 | ₩38,173 | ₩34,848 | ₩37,919 | +8.81% | 179.8만 |
|---|
| 2025.12.08 | ₩34,982 | ₩35,743 | ₩34,354 | ₩35,089 | +0.31% | 86만 |
|---|
| 2025.12.05 | ₩34,141 | ₩35,583 | ₩34,020 | ₩34,675 | +1.56% | 92만 |
|---|
| 2025.12.04 | ₩35,075 | ₩35,603 | ₩34,247 | ₩34,661 | -1.18% | 77.9만 |
|---|
| 2025.12.03 | ₩34,962 | ₩36,277 | ₩34,701 | ₩35,382 | +1.20% | 162.8만 |
|---|
| 2025.12.02 | ₩33,540 | ₩34,755 | ₩32,980 | ₩34,701 | +3.46% | 120.3만 |
|---|
| 2025.12.01 | ₩32,031 | ₩33,606 | ₩31,497 | ₩33,366 | +4.17% | 82.6만 |
|---|
| 2025.11.28 | ₩32,992 | ₩32,992 | ₩32,124 | ₩32,271 | -2.19% | 30.7만 |
|---|
| 2025.11.26 | ₩32,418 | ₩33,380 | ₩32,418 | ₩32,992 | +1.77% | 67.7만 |
|---|
| 2025.11.25 | ₩31,110 | ₩33,153 | ₩31,110 | ₩32,712 | +5.15% | 92.5만 |
|---|
| 2025.11.24 | ₩31,070 | ₩31,657 | ₩30,536 | ₩30,736 | -1.07% | 137만 |
|---|
| 2025.11.21 | ₩29,387 | ₩32,031 | ₩29,250 | ₩31,377 | +6.77% | 147.3만 |
|---|
| 2025.11.20 | ₩30,042 | ₩30,509 | ₩28,960 | ₩29,347 | -2.31% | 79.6만 |
|---|
| 2025.11.19 | ₩28,867 | ₩29,775 | ₩28,359 | ₩29,454 | +2.04% | 81.2만 |
|---|
| 2025.11.18 | ₩27,465 | ₩28,413 | ₩27,255 | ₩28,306 | +3.06% | 72.8만 |
|---|
| 2025.11.17 | ₩27,865 | ₩28,559 | ₩27,264 | ₩27,558 | -1.10% | 83.4만 |
|---|
| 2025.11.14 | ₩27,879 | ₩28,286 | ₩27,465 | ₩27,985 | +0.38% | 60.7만 |
|---|
| 2025.11.13 | ₩29,027 | ₩29,561 | ₩28,065 | ₩28,439 | -2.02% | 97.5만 |
|---|
| 2025.11.12 | ₩29,761 | ₩30,242 | ₩29,114 | ₩29,147 | -2.06% | 79.6만 |
|---|
| 2025.11.11 | ₩29,668 | ₩29,961 | ₩29,080 | ₩29,347 | -1.08% | 67.8만 |
|---|
| 2025.11.10 | ₩29,187 | ₩29,708 | ₩28,653 | ₩29,588 | +1.37% | 93.6만 |
|---|
| 2025.11.07 | ₩27,905 | ₩28,993 | ₩27,837 | ₩28,573 | +2.39% | 99.5만 |
|---|
| 2025.11.06 | ₩29,160 | ₩29,881 | ₩27,839 | ₩28,159 | -3.43% | 109.8만 |
|---|
| 2025.11.05 | ₩31,564 | ₩31,711 | ₩28,210 | ₩29,614 | -6.18% | 301.8만 |
|---|
| 2025.11.04 | ₩27,772 | ₩28,012 | ₩26,457 | ₩26,677 | -3.94% | 218.7만 |
|---|
| 2025.11.03 | ₩29,361 | ₩29,387 | ₩28,333 | ₩28,439 | -3.14% | 117.3만 |
|---|
| 2025.10.31 | ₩30,536 | ₩30,743 | ₩29,361 | ₩29,534 | -3.28% | 133만 |
|---|
| 2025.10.30 | ₩31,056 | ₩31,056 | ₩30,142 | ₩30,562 | -1.59% | 105만 |
|---|
| 2025.10.29 | ₩30,990 | ₩32,124 | ₩30,763 | ₩31,083 | +0.30% | 108.3만 |
|---|
| 2025.10.28 | ₩31,697 | ₩31,697 | ₩30,883 | ₩31,310 | -1.22% | 87.8만 |
|---|
| 2025.10.27 | ₩30,589 | ₩31,724 | ₩30,589 | ₩31,617 | +3.36% | 126.1만 |
|---|
| 2025.10.24 | ₩30,242 | ₩30,656 | ₩30,135 | ₩30,202 | -0.13% | 88.3만 |
|---|
| 2025.10.23 | ₩29,881 | ₩30,455 | ₩29,734 | ₩29,948 | +0.22% | 94.2만 |
|---|
| 2025.10.22 | ₩29,908 | ₩30,976 | ₩29,374 | ₩29,881 | -0.09% | 134.9만 |
|---|
| 2025.10.21 | ₩29,374 | ₩30,122 | ₩28,960 | ₩30,042 | +2.27% | 100.5만 |
|---|
| 2025.10.20 | ₩28,306 | ₩29,334 | ₩28,172 | ₩29,214 | +3.21% | 75.9만 |
|---|
| 2025.10.17 | ₩27,638 | ₩28,359 | ₩27,511 | ₩27,772 | +0.48% | 124만 |
|---|
| 2025.10.16 | ₩28,239 | ₩28,493 | ₩27,371 | ₩27,772 | -1.65% | 99만 |
|---|
| 2025.10.15 | ₩28,973 | ₩29,240 | ₩28,119 | ₩28,266 | -2.44% | 90.1만 |
|---|
| 2025.10.14 | ₩27,318 | ₩28,793 | ₩27,304 | ₩28,720 | +5.13% | 105.8만 |
|---|
| 2025.10.13 | ₩27,625 | ₩28,106 | ₩27,431 | ₩27,892 | +0.97% | 161.7만 |
|---|
| 2025.10.10 | ₩28,760 | ₩28,893 | ₩26,637 | ₩26,744 | -7.01% | 161만 |
|---|