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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩27,432 | ₩29,216 | ₩27,258 | ₩28,982 | +5.65% | 245.6만 |
| 2026.09.28–2026.10.02 | ₩27,940 | ₩28,902 | ₩27,472 | ₩27,726 | -0.77% | 364.8만 |
| 2026.09.21–2026.09.25 | ₩27,846 | ₩29,543 | ₩27,191 | ₩28,327 | +1.73% | 386만 |
| 2026.09.14–2026.09.18 | ₩28,300 | ₩28,861 | ₩27,084 | ₩27,605 | -2.46% | 501.7만 |
| 2026.09.08–2026.09.11 | ₩28,421 | ₩28,527 | ₩25,721 | ₩28,233 | -0.66% | 347.7만 |
| 2026.08.31–2026.09.04 | ₩30,158 | ₩30,572 | ₩28,207 | ₩28,527 | -5.41% | 496.5만 |
| 2026.08.24–2026.08.28 | ₩32,055 | ₩33,070 | ₩30,599 | ₩30,612 | -4.50% | 296.1만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩31,454 |
| ₩32,950 |
| ₩30,492 |
| ₩31,748 |
| +0.93% |
| 467.3만 |
| 2026.08.10–2026.08.14 | ₩32,483 | ₩32,944 | ₩31,019 | ₩31,654 | -2.55% | 361.8만 |
|---|
| 2026.08.03–2026.08.07 | ₩34,006 | ₩36,531 | ₩32,295 | ₩32,429 | -4.64% | 711.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩34,019 | ₩35,970 | ₩33,471 | ₩33,551 | -1.37% | 411.3만 |
|---|
| 2026.07.20–2026.07.24 | ₩33,805 | ₩34,901 | ₩32,082 | ₩33,391 | -1.23% | 374.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩32,442 | ₩34,647 | ₩31,875 | ₩33,244 | +2.47% | 337.5만 |
|---|
| 2026.07.06–2026.07.10 | ₩30,064 | ₩32,169 | ₩28,568 | ₩31,975 | +6.36% | 326.8만 |
|---|
| 2026.06.29–2026.07.02 | ₩31,828 | ₩31,868 | ₩29,997 | ₩30,224 | -5.04% | 297.2만 |
|---|
| 2026.06.22–2026.06.26 | ₩28,861 | ₩31,868 | ₩27,698 | ₩31,748 | +10.00% | 481만 |
|---|
| 2026.06.15–2026.06.18 | ₩27,966 | ₩29,944 | ₩27,472 | ₩29,115 | +4.11% | 417.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩25,267 | ₩28,447 | ₩25,114 | ₩27,565 | +9.10% | 546.4만 |
|---|
| 2026.06.01–2026.06.05 | ₩26,029 | ₩26,390 | ₩24,686 | ₩25,227 | -3.08% | 603.3만 |
|---|
| 2026.05.26–2026.05.29 | ₩25,534 | ₩27,646 | ₩25,534 | ₩26,189 | +2.56% | 432.4만 |
|---|
| 2026.05.18–2026.05.22 | ₩24,987 | ₩25,855 | ₩24,025 | ₩25,695 | +2.83% | 501.8만 |
|---|
| 2026.05.11–2026.05.15 | ₩27,458 | ₩28,060 | ₩23,183 | ₩24,866 | -9.44% | 1078.1만 |
|---|
| 2026.05.04–2026.05.08 | ₩33,097 | ₩33,097 | ₩26,069 | ₩27,873 | -15.79% | 969.5만 |
|---|
| 2026.04.27–2026.05.01 | ₩35,850 | ₩36,371 | ₩33,204 | ₩33,378 | -6.90% | 481.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩36,157 | ₩37,213 | ₩34,687 | ₩35,850 | -0.85% | 398만 |
|---|
| 2026.04.13–2026.04.17 | ₩32,563 | ₩37,974 | ₩32,295 | ₩36,478 | +12.02% | 449.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩29,917 | ₩34,741 | ₩29,757 | ₩32,817 | +9.69% | 420.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩29,957 | ₩30,719 | ₩28,634 | ₩29,730 | -0.76% | 293.9만 |
|---|
| 2026.03.23–2026.03.27 | ₩30,625 | ₩31,120 | ₩28,434 | ₩29,289 | -4.36% | 337.5만 |
|---|
| 2026.03.16–2026.03.20 | ₩30,799 | ₩31,547 | ₩29,276 | ₩29,543 | -4.08% | 342.5만 |
|---|
| 2026.03.09–2026.03.13 | ₩31,814 | ₩33,445 | ₩30,325 | ₩30,625 | -3.74% | 511.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩32,630 | ₩34,554 | ₩30,518 | ₩33,712 | +3.32% | 629.9만 |
|---|
| 2026.02.23–2026.02.27 | ₩33,378 | ₩35,683 | ₩29,556 | ₩33,618 | +0.72% | 1168.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩33,364 | ₩34,547 | ₩32,207 | ₩33,658 | +0.88% | 664.4만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,796 | ₩36,692 | ₩32,897 | ₩33,525 | -6.35% | 458만 |
|---|
| 2026.02.02–2026.02.06 | ₩36,678 | ₩37,921 | ₩34,554 | ₩35,970 | -1.93% | 631.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩39,364 | ₩40,272 | ₩36,718 | ₩36,945 | -6.14% | 399.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩39,578 | ₩41,345 | ₩38,215 | ₩39,057 | -1.32% | 361.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩40,085 | ₩42,090 | ₩39,310 | ₩40,580 | +1.23% | 372.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩39,511 | ₩42,330 | ₩39,497 | ₩41,154 | +4.16% | 486만 |
|---|
| 2025.12.29–2026.01.02 | ₩40,313 | ₩42,063 | ₩39,484 | ₩39,497 | -2.02% | 524.3만 |
|---|
| 2025.12.22–2025.12.26 | ₩38,936 | ₩40,760 | ₩38,682 | ₩40,647 | +4.39% | 398.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩38,335 | ₩38,789 | ₩36,264 | ₩38,736 | +1.05% | 564.6만 |
|---|
| 2025.12.08–2025.12.12 | ₩35,008 | ₩39,170 | ₩34,380 | ₩38,001 | +8.55% | 554.8만 |
|---|
| 2025.12.01–2025.12.05 | ₩32,055 | ₩36,304 | ₩31,520 | ₩34,701 | +8.25% | 535.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩31,093 | ₩33,405 | ₩30,558 | ₩32,295 | +3.87% | 327.9만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,886 | ₩32,055 | ₩27,275 | ₩31,400 | +12.60% | 464.3만 |
|---|
| 2025.11.10–2025.11.14 | ₩29,209 | ₩30,264 | ₩27,485 | ₩28,006 | -4.12% | 399.1만 |
|---|
| 2025.11.03–2025.11.07 | ₩29,383 | ₩31,734 | ₩26,476 | ₩28,594 | -2.68% | 847.2만 |
|---|
| 2025.10.27–2025.10.31 | ₩30,612 | ₩32,148 | ₩29,383 | ₩29,556 | -3.45% | 560.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩28,327 | ₩30,999 | ₩28,193 | ₩30,224 | +6.70% | 493.7만 |
|---|
| 2025.10.13–2025.10.17 | ₩27,646 | ₩29,262 | ₩27,325 | ₩27,793 | +0.53% | 580.6만 |
|---|
| 2025.10.10–2025.10.10 | ₩28,781 | ₩28,915 | ₩26,657 | ₩26,764 | -7.01% | 161만 |
|---|