시장 데이터를 불러오는 중
전체 종목
로이반트 사이언시스 과거 주가
Roivant Sciences Ltd. - Common Shares · ROIV · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Roivant Sciences Ltd. - Common Shares · ROIV · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩45,751 | ₩47,555 | ₩45,631 | ₩47,355 | +3.50% | 553.3만 |
| 2026.10.08 | ₩45,798 | ₩46,179 | ₩44,522 | ₩45,711 | -0.19% | 640.4만 |
| 2026.10.07 | ₩47,061 | ₩47,415 | ₩46,273 | ₩46,433 | -1.33% | 573.9만 |
| 2026.10.06 | ₩47,916 | ₩48,558 | ₩46,433 | ₩47,475 | -0.92% | 573.8만 |
| 2026.10.05 | ₩48,076 | ₩48,537 | ₩47,094 | ₩47,809 | -0.56% | 620.1만 |
| 2026.10.02 | ₩47,582 | ₩48,103 | ₩47,021 | ₩47,729 | +0.31% | 436.6만 |
| 2026.10.01 | ₩48,571 | ₩49,159 | ₩47,348 | ₩47,435 | -2.34% | 327.2만 |
| 2026.09.30 | ₩49,132 | ₩49,379 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,865 |
| -0.54% |
| 528.2만 |
| 2026.09.29 | ₩49,479 | ₩49,900 | ₩47,769 | ₩48,771 | -1.43% | 658.8만 |
|---|
| 2026.09.28 | ₩47,636 | ₩49,767 | ₩47,141 | ₩49,413 | +3.73% | 697.1만 |
|---|
| 2026.09.25 | ₩48,076 | ₩48,357 | ₩47,455 | ₩47,836 | -0.50% | 676.4만 |
|---|
| 2026.09.24 | ₩48,958 | ₩49,105 | ₩47,976 | ₩48,277 | -1.39% | 566만 |
|---|
| 2026.09.23 | ₩50,776 | ₩51,404 | ₩49,145 | ₩49,199 | -3.11% | 927.3만 |
|---|
| 2026.09.22 | ₩51,751 | ₩52,339 | ₩50,923 | ₩51,070 | -1.32% | 675.3만 |
|---|
| 2026.09.21 | ₩52,139 | ₩53,314 | ₩51,738 | ₩52,098 | -0.08% | 562만 |
|---|
| 2026.09.18 | ₩53,595 | ₩54,397 | ₩53,067 | ₩53,141 | -0.85% | 3219.6만 |
|---|
| 2026.09.17 | ₩54,043 | ₩54,744 | ₩52,780 | ₩53,421 | -1.15% | 760.4만 |
|---|
| 2026.09.16 | ₩53,141 | ₩54,043 | ₩52,332 | ₩52,873 | -0.50% | 618.1만 |
|---|
| 2026.09.15 | ₩54,971 | ₩54,971 | ₩52,399 | ₩52,780 | -3.99% | 810.5만 |
|---|
| 2026.09.14 | ₩54,303 | ₩55,586 | ₩54,036 | ₩54,811 | +0.94% | 759.3만 |
|---|
| 2026.09.11 | ₩55,078 | ₩55,893 | ₩54,129 | ₩54,544 | -0.97% | 596.4만 |
|---|
| 2026.09.10 | ₩55,138 | ₩55,325 | ₩53,735 | ₩54,704 | -0.79% | 653.4만 |
|---|
| 2026.09.09 | ₩55,305 | ₩56,488 | ₩54,892 | ₩55,867 | +1.01% | 1114.7만 |
|---|
| 2026.09.08 | ₩53,421 | ₩56,789 | ₩51,323 | ₩55,426 | +3.75% | 2466.3만 |
|---|
| 2026.09.04 | ₩45,698 | ₩46,961 | ₩45,270 | ₩46,673 | +2.13% | 523.8만 |
|---|
| 2026.09.03 | ₩45,898 | ₩46,005 | ₩44,990 | ₩45,979 | +0.17% | 685.9만 |
|---|
| 2026.09.02 | ₩46,286 | ₩46,816 | ₩44,669 | ₩45,671 | -1.33% | 619.6만 |
|---|
| 2026.09.01 | ₩46,286 | ₩46,700 | ₩45,778 | ₩46,126 | -0.35% | 690.6만 |
|---|
| 2026.08.31 | ₩46,540 | ₩47,221 | ₩45,451 | ₩46,286 | -0.55% | 3946.7만 |
|---|
| 2026.08.28 | ₩49,453 | ₩49,613 | ₩46,346 | ₩46,380 | -6.21% | 876.5만 |
|---|
| 2026.08.27 | ₩49,232 | ₩50,522 | ₩48,771 | ₩50,214 | +1.99% | 492.1만 |
|---|
| 2026.08.26 | ₩49,339 | ₩49,346 | ₩48,531 | ₩49,105 | -0.47% | 526만 |
|---|
| 2026.08.25 | ₩49,199 | ₩49,827 | ₩48,517 | ₩48,731 | -0.95% | 448.1만 |
|---|
| 2026.08.24 | ₩48,397 | ₩48,863 | ₩47,709 | ₩48,584 | +0.39% | 511.7만 |
|---|
| 2026.08.21 | ₩49,479 | ₩49,680 | ₩48,404 | ₩48,504 | -1.97% | 618.6만 |
|---|
| 2026.08.20 | ₩49,319 | ₩50,174 | ₩49,012 | ₩49,226 | -0.19% | 312.8만 |
|---|
| 2026.08.19 | ₩50,548 | ₩50,736 | ₩49,105 | ₩49,974 | -1.14% | 581.5만 |
|---|
| 2026.08.18 | ₩47,983 | ₩50,054 | ₩47,916 | ₩49,934 | +4.07% | 641.1만 |
|---|
| 2026.08.17 | ₩48,397 | ₩49,693 | ₩47,636 | ₩48,424 | +0.06% | 773만 |
|---|
| 2026.08.14 | ₩48,284 | ₩48,758 | ₩47,929 | ₩48,370 | +0.18% | 452.7만 |
|---|
| 2026.08.13 | ₩49,039 | ₩49,039 | ₩47,809 | ₩48,477 | -1.14% | 602.8만 |
|---|
| 2026.08.12 | ₩47,061 | ₩48,771 | ₩47,061 | ₩48,317 | +2.67% | 499.3만 |
|---|
| 2026.08.11 | ₩48,103 | ₩48,103 | ₩46,179 | ₩47,101 | -2.08% | 584.2만 |
|---|
| 2026.08.10 | ₩48,170 | ₩49,145 | ₩47,676 | ₩47,809 | -0.75% | 794.1만 |
|---|
| 2026.08.07 | ₩47,943 | ₩48,691 | ₩47,595 | ₩48,558 | +1.28% | 674.3만 |
|---|
| 2026.08.06 | ₩44,242 | ₩47,261 | ₩44,242 | ₩46,927 | +6.07% | 824.8만 |
|---|
| 2026.08.05 | ₩46,620 | ₩47,515 | ₩45,898 | ₩46,233 | -0.83% | 585.7만 |
|---|
| 2026.08.04 | ₩45,083 | ₩46,366 | ₩44,696 | ₩46,219 | +2.52% | 588만 |
|---|
| 2026.08.03 | ₩44,395 | ₩44,669 | ₩43,386 | ₩44,522 | +0.29% | 598.7만 |
|---|
| 2026.07.31 | ₩45,798 | ₩46,099 | ₩44,816 | ₩45,311 | -1.06% | 539.7만 |
|---|
| 2026.07.30 | ₩44,616 | ₩46,152 | ₩44,108 | ₩46,126 | +3.38% | 455.5만 |
|---|
| 2026.07.29 | ₩45,230 | ₩45,832 | ₩43,867 | ₩43,921 | -2.90% | 482.4만 |
|---|
| 2026.07.28 | ₩46,259 | ₩46,540 | ₩44,763 | ₩45,217 | -2.25% | 440만 |
|---|
| 2026.07.27 | ₩46,941 | ₩47,542 | ₩46,219 | ₩46,393 | -1.17% | 427.3만 |
|---|
| 2026.07.24 | ₩47,074 | ₩47,555 | ₩46,493 | ₩46,780 | -0.62% | 404.3만 |
|---|
| 2026.07.23 | ₩46,045 | ₩47,696 | ₩45,618 | ₩46,901 | +1.86% | 424.7만 |
|---|
| 2026.07.22 | ₩46,299 | ₩46,941 | ₩46,166 | ₩46,647 | +0.75% | 339.9만 |
|---|
| 2026.07.21 | ₩45,618 | ₩47,088 | ₩45,458 | ₩46,714 | +2.40% | 472.7만 |
|---|
| 2026.07.20 | ₩46,413 | ₩46,887 | ₩45,377 | ₩45,498 | -1.97% | 601.4만 |
|---|
| 2026.07.17 | ₩45,097 | ₩46,547 | ₩44,840 | ₩46,112 | +2.25% | 383.5만 |
|---|
| 2026.07.16 | ₩46,152 | ₩46,413 | ₩45,003 | ₩45,337 | -1.77% | 399만 |
|---|
| 2026.07.15 | ₩46,219 | ₩46,861 | ₩45,885 | ₩46,620 | +0.87% | 255.6만 |
|---|
| 2026.07.14 | ₩46,112 | ₩46,941 | ₩45,818 | ₩46,647 | +1.16% | 405.3만 |
|---|
| 2026.07.13 | ₩47,221 | ₩47,595 | ₩45,932 | ₩46,112 | -2.35% | 477.4만 |
|---|
| 2026.07.10 | ₩49,186 | ₩49,439 | ₩47,128 | ₩48,063 | -2.28% | 623.8만 |
|---|
| 2026.07.09 | ₩48,223 | ₩49,312 | ₩48,223 | ₩49,186 | +2.00% | 539.8만 |
|---|
| 2026.07.08 | ₩48,304 | ₩48,938 | ₩47,315 | ₩48,223 | -0.17% | 426.8만 |
|---|
| 2026.07.07 | ₩47,582 | ₩48,758 | ₩46,861 | ₩48,517 | +1.97% | 606.6만 |
|---|
| 2026.07.06 | ₩46,780 | ₩47,729 | ₩46,540 | ₩47,288 | +1.09% | 597.7만 |
|---|
| 2026.07.02 | ₩47,235 | ₩47,368 | ₩46,199 | ₩46,941 | -0.62% | 508만 |
|---|
| 2026.07.01 | ₩47,769 | ₩47,889 | ₩46,206 | ₩46,807 | -2.01% | 437.1만 |
|---|
| 2026.06.30 | ₩46,466 | ₩47,970 | ₩46,453 | ₩47,288 | +1.77% | 616만 |
|---|
| 2026.06.29 | ₩45,230 | ₩46,540 | ₩44,910 | ₩46,406 | +2.60% | 638.5만 |
|---|
| 2026.06.26 | ₩45,504 | ₩46,032 | ₩45,057 | ₩45,524 | +0.04% | 1240.7만 |
|---|
| 2026.06.25 | ₩45,431 | ₩46,339 | ₩45,257 | ₩45,458 | +0.06% | 980.1만 |
|---|
| 2026.06.24 | ₩43,092 | ₩46,106 | ₩42,758 | ₩45,444 | +5.46% | 1030.5만 |
|---|
| 2026.06.23 | ₩41,489 | ₩43,827 | ₩41,021 | ₩43,039 | +3.74% | 736.5만 |
|---|
| 2026.06.22 | ₩42,277 | ₩42,745 | ₩41,616 | ₩41,756 | -1.23% | 687.8만 |
|---|
| 2026.06.18 | ₩42,411 | ₩42,905 | ₩40,848 | ₩41,997 | -0.98% | 826.3만 |
|---|
| 2026.06.17 | ₩40,808 | ₩42,117 | ₩40,754 | ₩41,689 | +2.16% | 784.9만 |
|---|
| 2026.06.16 | ₩40,126 | ₩40,848 | ₩39,525 | ₩40,634 | +1.27% | 388.6만 |
|---|
| 2026.06.15 | ₩40,313 | ₩40,574 | ₩39,799 | ₩40,126 | -0.46% | 399.3만 |
|---|
| 2026.06.12 | ₩40,086 | ₩40,908 | ₩39,912 | ₩40,139 | +0.13% | 530.5만 |
|---|
| 2026.06.11 | ₩38,269 | ₩39,765 | ₩38,095 | ₩39,725 | +3.81% | 450.7만 |
|---|
| 2026.06.10 | ₩38,563 | ₩39,266 | ₩37,835 | ₩37,961 | -1.56% | 426.9만 |
|---|
| 2026.06.09 | ₩38,643 | ₩39,164 | ₩37,828 | ₩38,817 | +0.45% | 348.8만 |
|---|
| 2026.06.08 | ₩38,102 | ₩38,723 | ₩37,794 | ₩38,068 | -0.09% | 607.3만 |
|---|
| 2026.06.05 | ₩39,431 | ₩39,605 | ₩38,162 | ₩38,189 | -3.15% | 464.3만 |
|---|
| 2026.06.04 | ₩38,576 | ₩39,605 | ₩38,362 | ₩39,458 | +2.29% | 424.4만 |
|---|
| 2026.06.03 | ₩37,801 | ₩38,483 | ₩37,654 | ₩38,349 | +1.45% | 361.3만 |
|---|
| 2026.06.02 | ₩38,362 | ₩38,576 | ₩37,313 | ₩37,748 | -1.60% | 507만 |
|---|
| 2026.06.01 | ₩38,964 | ₩39,538 | ₩38,837 | ₩38,870 | -0.24% | 411.5만 |
|---|
| 2026.05.29 | ₩40,487 | ₩40,647 | ₩39,618 | ₩40,073 | -1.02% | 773.5만 |
|---|
| 2026.05.28 | ₩39,458 | ₩40,099 | ₩38,966 | ₩39,926 | +1.19% | 629.3만 |
|---|
| 2026.05.27 | ₩39,378 | ₩39,572 | ₩38,790 | ₩39,525 | +0.37% | 669.9만 |
|---|
| 2026.05.26 | ₩40,059 | ₩40,554 | ₩39,164 | ₩39,638 | -1.05% | 729.4만 |
|---|
| 2026.05.22 | ₩41,088 | ₩41,242 | ₩39,926 | ₩40,033 | -2.57% | 587.4만 |
|---|
| 2026.05.21 | ₩42,932 | ₩43,707 | ₩41,128 | ₩41,262 | -3.89% | 1011.2만 |
|---|
| 2026.05.20 | ₩39,552 | ₩43,818 | ₩39,217 | ₩43,306 | +9.49% | 1701만 |
|---|
| 2026.05.19 | ₩38,042 | ₩38,349 | ₩37,213 | ₩37,694 | -0.91% | 413.2만 |
|---|
| 2026.05.18 | ₩39,151 | ₩39,331 | ₩37,647 | ₩38,149 | -2.56% | 1471.9만 |
|---|
| 2026.05.15 | ₩39,070 | ₩39,572 | ₩38,389 | ₩39,137 | +0.17% | 721.1만 |
|---|
| 2026.05.14 | ₩39,070 | ₩39,618 | ₩38,563 | ₩39,418 | +0.89% | 291.4만 |
|---|
| 2026.05.13 | ₩39,164 | ₩39,371 | ₩38,616 | ₩39,044 | -0.31% | 570.3만 |
|---|
| 2026.05.12 | ₩38,763 | ₩39,819 | ₩38,483 | ₩39,271 | +1.31% | 843.7만 |
|---|
| 2026.05.11 | ₩38,229 | ₩39,431 | ₩38,215 | ₩38,696 | +1.22% | 419.9만 |
|---|
| 2026.05.08 | ₩37,895 | ₩38,609 | ₩37,641 | ₩38,162 | +0.71% | 560.5만 |
|---|
| 2026.05.07 | ₩38,536 | ₩38,563 | ₩37,240 | ₩37,788 | -1.94% | 357.1만 |
|---|
| 2026.05.06 | ₩38,042 | ₩38,556 | ₩37,975 | ₩38,509 | +1.23% | 369만 |
|---|
| 2026.05.05 | ₩38,269 | ₩38,750 | ₩37,494 | ₩37,841 | -1.12% | 264.6만 |
|---|
| 2026.05.04 | ₩38,055 | ₩38,055 | ₩36,772 | ₩37,895 | -0.42% | 530.1만 |
|---|
| 2026.05.01 | ₩38,463 | ₩38,656 | ₩37,180 | ₩37,186 | -3.32% | 423.2만 |
|---|
| 2026.04.30 | ₩37,320 | ₩38,362 | ₩37,267 | ₩38,122 | +2.15% | 701.5만 |
|---|
| 2026.04.29 | ₩37,066 | ₩37,327 | ₩36,679 | ₩36,772 | -0.79% | 437.2만 |
|---|
| 2026.04.28 | ₩37,440 | ₩38,187 | ₩37,033 | ₩37,106 | -0.89% | 453.6만 |
|---|
| 2026.04.27 | ₩36,692 | ₩37,901 | ₩36,478 | ₩37,213 | +1.42% | 500.8만 |
|---|
| 2026.04.24 | ₩37,734 | ₩37,840 | ₩36,158 | ₩36,625 | -2.94% | 561.6만 |
|---|
| 2026.04.23 | ₩39,084 | ₩39,291 | ₩37,307 | ₩37,601 | -3.79% | 759.5만 |
|---|
| 2026.04.22 | ₩39,458 | ₩39,605 | ₩38,750 | ₩38,950 | -1.29% | 845.2만 |
|---|
| 2026.04.21 | ₩38,790 | ₩39,231 | ₩38,309 | ₩39,137 | +0.90% | 294.8만 |
|---|
| 2026.04.20 | ₩39,739 | ₩39,926 | ₩38,670 | ₩38,857 | -2.22% | 474.9만 |
|---|
| 2026.04.17 | ₩39,471 | ₩40,327 | ₩38,750 | ₩39,859 | +0.98% | 650.3만 |
|---|
| 2026.04.16 | ₩39,618 | ₩39,618 | ₩38,716 | ₩39,004 | -1.55% | 574만 |
|---|
| 2026.04.15 | ₩39,177 | ₩39,405 | ₩38,556 | ₩39,271 | +0.24% | 352.7만 |
|---|
| 2026.04.14 | ₩38,777 | ₩39,672 | ₩38,696 | ₩38,910 | +0.34% | 395.5만 |
|---|
| 2026.04.13 | ₩37,694 | ₩39,004 | ₩37,694 | ₩38,683 | +2.62% | 336만 |
|---|
| 2026.04.10 | ₩38,055 | ₩38,134 | ₩37,347 | ₩37,694 | -0.95% | 312.7만 |
|---|
| 2026.04.09 | ₩37,380 | ₩38,456 | ₩37,313 | ₩38,055 | +1.81% | 407.6만 |
|---|
| 2026.04.08 | ₩38,015 | ₩38,429 | ₩37,607 | ₩37,641 | -0.98% | 373.2만 |
|---|
| 2026.04.07 | ₩37,293 | ₩37,440 | ₩36,612 | ₩37,080 | -0.57% | 327.4만 |
|---|
| 2026.04.06 | ₩37,487 | ₩38,015 | ₩37,006 | ₩37,253 | -0.62% | 582.5만 |
|---|
| 2026.04.02 | ₩36,011 | ₩38,149 | ₩35,570 | ₩37,855 | +5.12% | 501.4만 |
|---|
| 2026.04.01 | ₩37,587 | ₩37,935 | ₩37,039 | ₩37,200 | -1.03% | 706.8만 |
|---|
| 2026.03.31 | ₩35,743 | ₩37,641 | ₩35,596 | ₩37,013 | +3.55% | 607만 |
|---|
| 2026.03.30 | ₩35,677 | ₩35,783 | ₩34,676 | ₩35,289 | -1.09% | 428.5만 |
|---|
| 2026.03.27 | ₩36,425 | ₩36,759 | ₩35,369 | ₩35,436 | -2.71% | 301.3만 |
|---|
| 2026.03.26 | ₩35,971 | ₩37,173 | ₩35,971 | ₩36,545 | +1.60% | 614.8만 |
|---|
| 2026.03.25 | ₩36,411 | ₩37,367 | ₩36,218 | ₩36,558 | +0.40% | 328.6만 |
|---|
| 2026.03.24 | ₩36,973 | ₩37,186 | ₩35,530 | ₩35,904 | -2.89% | 408.8만 |
|---|
| 2026.03.23 | ₩37,454 | ₩37,935 | ₩36,959 | ₩37,320 | -0.36% | 491.2만 |
|---|
| 2026.03.20 | ₩37,026 | ₩37,360 | ₩36,238 | ₩37,013 | -0.04% | 2086.4만 |
|---|
| 2026.03.19 | ₩36,879 | ₩37,320 | ₩36,305 | ₩37,146 | +0.72% | 402.4만 |
|---|
| 2026.03.18 | ₩37,748 | ₩37,855 | ₩36,946 | ₩37,146 | -1.59% | 434.7만 |
|---|
| 2026.03.17 | ₩37,694 | ₩38,035 | ₩37,440 | ₩37,814 | +0.32% | 458.7만 |
|---|
| 2026.03.16 | ₩38,048 | ₩38,690 | ₩37,694 | ₩37,788 | -0.68% | 459.2만 |
|---|
| 2026.03.13 | ₩38,576 | ₩39,057 | ₩37,307 | ₩37,494 | -2.81% | 546.7만 |
|---|
| 2026.03.12 | ₩39,057 | ₩39,217 | ₩37,774 | ₩38,149 | -2.33% | 406.2만 |
|---|
| 2026.03.11 | ₩39,405 | ₩40,527 | ₩39,238 | ₩39,525 | +0.31% | 733.2만 |
|---|
| 2026.03.10 | ₩38,730 | ₩40,487 | ₩38,730 | ₩39,685 | +2.47% | 531.4만 |
|---|
| 2026.03.09 | ₩38,202 | ₩39,765 | ₩38,088 | ₩39,458 | +3.29% | 881.1만 |
|---|
| 2026.03.06 | ₩39,017 | ₩39,258 | ₩37,828 | ₩38,456 | -1.44% | 568.6만 |
|---|
| 2026.03.05 | ₩39,585 | ₩40,126 | ₩38,830 | ₩39,712 | +0.32% | 916.9만 |
|---|
| 2026.03.04 | ₩38,002 | ₩39,859 | ₩37,667 | ₩39,445 | +3.80% | 991.8만 |
|---|
| 2026.03.03 | ₩36,518 | ₩37,734 | ₩36,000 | ₩37,213 | +1.90% | 618.5만 |
|---|
| 2026.03.02 | ₩38,389 | ₩38,529 | ₩37,414 | ₩37,547 | -2.19% | 392.6만 |
|---|
| 2026.02.27 | ₩37,868 | ₩38,703 | ₩37,814 | ₩38,670 | +2.12% | 431.3만 |
|---|
| 2026.02.26 | ₩38,215 | ₩38,416 | ₩37,300 | ₩38,068 | -0.38% | 307.9만 |
|---|
| 2026.02.25 | ₩37,988 | ₩39,017 | ₩37,547 | ₩38,295 | +0.81% | 492.1만 |
|---|
| 2026.02.24 | ₩36,866 | ₩37,801 | ₩36,812 | ₩37,761 | +2.43% | 576.7만 |
|---|
| 2026.02.23 | ₩36,345 | ₩37,160 | ₩36,117 | ₩37,093 | +2.06% | 441.5만 |
|---|
| 2026.02.20 | ₩36,518 | ₩36,672 | ₩35,677 | ₩36,278 | -0.66% | 468만 |
|---|
| 2026.02.19 | ₩36,438 | ₩36,939 | ₩35,837 | ₩36,772 | +0.92% | 704.2만 |
|---|
| 2026.02.18 | ₩35,957 | ₩37,313 | ₩35,930 | ₩36,719 | +2.12% | 512.5만 |
|---|
| 2026.02.17 | ₩35,196 | ₩36,331 | ₩35,196 | ₩36,198 | +2.85% | 635만 |
|---|
| 2026.02.13 | ₩35,416 | ₩35,850 | ₩35,049 | ₩35,342 | -0.21% | 435.8만 |
|---|
| 2026.02.12 | ₩35,877 | ₩36,151 | ₩35,276 | ₩35,743 | -0.37% | 708.9만 |
|---|
| 2026.02.11 | ₩36,879 | ₩37,080 | ₩35,149 | ₩35,810 | -2.90% | 538만 |
|---|
| 2026.02.10 | ₩36,746 | ₩37,333 | ₩35,977 | ₩36,545 | -0.55% | 1128.9만 |
|---|
| 2026.02.09 | ₩35,209 | ₩37,039 | ₩34,367 | ₩36,973 | +5.01% | 1712.3만 |
|---|
| 2026.02.06 | ₩32,703 | ₩34,674 | ₩32,033 | ₩34,501 | +5.50% | 2405.2만 |
|---|
| 2026.02.05 | ₩28,795 | ₩29,323 | ₩28,047 | ₩28,247 | -1.90% | 508.5만 |
|---|
| 2026.02.04 | ₩29,396 | ₩29,517 | ₩28,441 | ₩28,929 | -1.59% | 555.2만 |
|---|
| 2026.02.03 | ₩29,543 | ₩29,690 | ₩28,989 | ₩29,356 | -0.63% | 425.5만 |
|---|
| 2026.02.02 | ₩28,822 | ₩30,051 | ₩28,033 | ₩29,316 | +1.72% | 895.3만 |
|---|
| 2026.01.30 | ₩29,183 | ₩29,410 | ₩28,735 | ₩28,889 | -1.01% | 346.2만 |
|---|
| 2026.01.29 | ₩29,249 | ₩29,637 | ₩29,136 | ₩29,423 | +0.59% | 391.6만 |
|---|
| 2026.01.28 | ₩29,998 | ₩29,998 | ₩29,209 | ₩29,276 | -2.41% | 409.2만 |
|---|
| 2026.01.27 | ₩30,372 | ₩30,880 | ₩30,024 | ₩30,105 | -0.88% | 347.9만 |
|---|
| 2026.01.26 | ₩29,773 | ₩30,672 | ₩29,771 | ₩30,372 | +2.01% | 518.1만 |
|---|
| 2026.01.23 | ₩30,693 | ₩31,294 | ₩30,118 | ₩30,171 | -1.70% | 601.9만 |
|---|
| 2026.01.22 | ₩30,759 | ₩30,799 | ₩30,058 | ₩30,693 | -0.22% | 321.5만 |
|---|
| 2026.01.21 | ₩30,639 | ₩30,993 | ₩30,519 | ₩30,706 | +0.22% | 491.7만 |
|---|
| 2026.01.20 | ₩30,372 | ₩30,719 | ₩29,944 | ₩30,706 | +1.10% | 419.2만 |
|---|
| 2026.01.16 | ₩30,465 | ₩30,993 | ₩29,597 | ₩30,906 | +1.45% | 817만 |
|---|
| 2026.01.15 | ₩31,748 | ₩31,949 | ₩31,120 | ₩31,133 | -1.94% | 632.5만 |
|---|
| 2026.01.14 | ₩31,321 | ₩31,842 | ₩31,080 | ₩31,815 | +1.58% | 580.6만 |
|---|
| 2026.01.13 | ₩29,624 | ₩31,494 | ₩29,577 | ₩31,321 | +5.73% | 1181.6만 |
|---|
| 2026.01.12 | ₩29,463 | ₩29,764 | ₩28,822 | ₩29,610 | +0.50% | 493.7만 |
|---|
| 2026.01.09 | ₩29,477 | ₩30,105 | ₩29,290 | ₩29,370 | -0.36% | 526만 |
|---|
| 2026.01.08 | ₩29,062 | ₩29,396 | ₩28,481 | ₩29,102 | +0.14% | 690.2만 |
|---|
| 2026.01.07 | ₩29,143 | ₩29,577 | ₩28,261 | ₩29,370 | +0.78% | 752.1만 |
|---|
| 2026.01.06 | ₩28,688 | ₩29,236 | ₩28,595 | ₩28,875 | +0.65% | 610.6만 |
|---|
| 2026.01.05 | ₩29,223 | ₩29,383 | ₩27,768 | ₩28,461 | -2.61% | 636.4만 |
|---|
| 2026.01.02 | ₩29,009 | ₩29,670 | ₩28,728 | ₩29,303 | +1.01% | 689.3만 |
|---|
| 2025.12.31 | ₩28,902 | ₩29,049 | ₩28,728 | ₩28,996 | +0.32% | 564.5만 |
|---|
| 2025.12.30 | ₩28,929 | ₩29,183 | ₩28,541 | ₩28,902 | -0.09% | 423만 |
|---|
| 2025.12.29 | ₩29,730 | ₩29,730 | ₩28,915 | ₩28,996 | -2.47% | 526.7만 |
|---|
| 2025.12.26 | ₩29,811 | ₩29,944 | ₩29,503 | ₩29,704 | -0.36% | 431.9만 |
|---|
| 2025.12.24 | ₩30,225 | ₩30,358 | ₩29,951 | ₩30,065 | -0.53% | 372만 |
|---|
| 2025.12.23 | ₩30,245 | ₩30,252 | ₩29,610 | ₩29,998 | -0.82% | 728.3만 |
|---|
| 2025.12.22 | ₩29,664 | ₩30,412 | ₩29,543 | ₩30,305 | +2.16% | 764.9만 |
|---|
| 2025.12.19 | ₩29,169 | ₩30,165 | ₩29,029 | ₩29,944 | +2.66% | 1490.7만 |
|---|
| 2025.12.18 | ₩30,211 | ₩30,385 | ₩28,969 | ₩29,116 | -3.63% | 817.4만 |
|---|
| 2025.12.17 | ₩30,733 | ₩31,361 | ₩30,305 | ₩30,332 | -1.30% | 1237.1만 |
|---|
| 2025.12.16 | ₩29,196 | ₩31,033 | ₩29,129 | ₩30,652 | +4.99% | 1507.4만 |
|---|
| 2025.12.15 | ₩29,664 | ₩30,145 | ₩28,865 | ₩29,263 | -1.35% | 1319.8만 |
|---|
| 2025.12.12 | ₩29,089 | ₩29,991 | ₩28,581 | ₩29,530 | +1.52% | 1239.5만 |
|---|
| 2025.12.11 | ₩27,058 | ₩29,463 | ₩27,058 | ₩28,515 | +5.38% | 1765.6만 |
|---|
| 2025.12.10 | ₩27,285 | ₩27,466 | ₩26,904 | ₩27,045 | -0.88% | 483.8만 |
|---|
| 2025.12.09 | ₩27,913 | ₩28,299 | ₩27,245 | ₩27,299 | -2.20% | 444.9만 |
|---|
| 2025.12.08 | ₩28,087 | ₩28,695 | ₩28,020 | ₩28,047 | -0.14% | 583.2만 |
|---|
| 2025.12.05 | ₩28,314 | ₩28,501 | ₩27,840 | ₩28,020 | -1.04% | 510.3만 |
|---|
| 2025.12.04 | ₩27,659 | ₩28,501 | ₩27,432 | ₩28,301 | +2.32% | 679.6만 |
|---|
| 2025.12.03 | ₩27,005 | ₩27,940 | ₩26,923 | ₩27,659 | +2.42% | 582만 |
|---|
| 2025.12.02 | ₩27,085 | ₩27,258 | ₩26,671 | ₩26,858 | -0.84% | 504.4만 |
|---|
| 2025.12.01 | ₩27,633 | ₩27,806 | ₩26,878 | ₩27,018 | -2.22% | 798.6만 |
|---|
| 2025.11.28 | ₩27,846 | ₩28,007 | ₩27,659 | ₩27,806 | -0.14% | 234.6만 |
|---|
| 2025.11.26 | ₩27,953 | ₩28,047 | ₩27,686 | ₩27,886 | -0.24% | 484.7만 |
|---|
| 2025.11.25 | ₩27,198 | ₩27,927 | ₩27,125 | ₩27,873 | +2.48% | 767.6만 |
|---|
| 2025.11.24 | ₩26,951 | ₩27,352 | ₩26,904 | ₩27,125 | +0.64% | 637.6만 |
|---|
| 2025.11.21 | ₩27,071 | ₩27,339 | ₩26,711 | ₩27,018 | -0.20% | 421.4만 |
|---|
| 2025.11.20 | ₩27,539 | ₩27,886 | ₩26,891 | ₩27,085 | -1.65% | 892.4만 |
|---|
| 2025.11.19 | ₩27,412 | ₩28,047 | ₩26,811 | ₩27,178 | -0.85% | 693.1만 |
|---|
| 2025.11.18 | ₩27,312 | ₩27,666 | ₩26,858 | ₩27,419 | +0.39% | 462.2만 |
|---|
| 2025.11.17 | ₩27,098 | ₩27,679 | ₩26,831 | ₩27,472 | +1.38% | 629.8만 |
|---|
| 2025.11.14 | ₩26,724 | ₩28,287 | ₩26,697 | ₩27,111 | +1.45% | 829.5만 |
|---|
| 2025.11.13 | ₩28,154 | ₩28,368 | ₩27,439 | ₩27,472 | -2.42% | 808.2만 |
|---|
| 2025.11.12 | ₩27,980 | ₩28,501 | ₩27,833 | ₩28,488 | +1.81% | 777.3만 |
|---|
| 2025.11.11 | ₩28,414 | ₩28,414 | ₩27,379 | ₩27,927 | -1.72% | 1003.8만 |
|---|
| 2025.11.10 | ₩26,938 | ₩28,528 | ₩26,443 | ₩28,287 | +5.01% | 1241.9만 |
|---|
| 2025.11.07 | ₩27,258 | ₩27,753 | ₩26,671 | ₩27,552 | +1.08% | 941.8만 |
|---|
| 2025.11.06 | ₩26,851 | ₩27,639 | ₩26,764 | ₩27,486 | +2.36% | 1084.9만 |
|---|
| 2025.11.05 | ₩26,497 | ₩27,125 | ₩26,210 | ₩27,031 | +2.02% | 990.2만 |
|---|
| 2025.11.04 | ₩25,822 | ₩26,577 | ₩25,809 | ₩26,550 | +2.82% | 1164.3만 |
|---|
| 2025.11.03 | ₩26,564 | ₩26,764 | ₩25,782 | ₩26,190 | -1.41% | 908.8만 |
|---|
| 2025.10.31 | ₩26,203 | ₩26,838 | ₩25,902 | ₩26,711 | +1.94% | 730.1만 |
|---|
| 2025.10.30 | ₩25,214 | ₩26,276 | ₩25,027 | ₩26,163 | +3.76% | 1187.1만 |
|---|
| 2025.10.29 | ₩24,533 | ₩25,268 | ₩24,479 | ₩25,067 | +2.18% | 739.9만 |
|---|
| 2025.10.28 | ₩25,134 | ₩25,328 | ₩24,479 | ₩24,599 | -2.13% | 827.7만 |
|---|
| 2025.10.27 | ₩24,466 | ₩25,194 | ₩24,412 | ₩25,134 | +2.73% | 1091.5만 |
|---|
| 2025.10.24 | ₩24,225 | ₩24,506 | ₩23,905 | ₩24,346 | +0.50% | 695.3만 |
|---|
| 2025.10.23 | ₩24,052 | ₩24,613 | ₩23,931 | ₩24,212 | +0.67% | 739.4만 |
|---|
| 2025.10.22 | ₩23,798 | ₩24,025 | ₩23,571 | ₩23,998 | +0.84% | 711.7만 |
|---|
| 2025.10.21 | ₩23,584 | ₩23,951 | ₩23,437 | ₩23,878 | +1.25% | 740.2만 |
|---|
| 2025.10.20 | ₩23,130 | ₩24,132 | ₩23,090 | ₩23,704 | +2.48% | 1772.7만 |
|---|
| 2025.10.17 | ₩22,862 | ₩23,150 | ₩22,555 | ₩23,063 | +0.88% | 879.4만 |
|---|
| 2025.10.16 | ₩22,769 | ₩23,083 | ₩22,568 | ₩22,862 | +0.41% | 705.2만 |
|---|
| 2025.10.15 | ₩22,114 | ₩22,889 | ₩21,927 | ₩22,702 | +2.66% | 996.6만 |
|---|
| 2025.10.14 | ₩21,526 | ₩22,421 | ₩21,379 | ₩21,914 | +1.80% | 517.5만 |
|---|
| 2025.10.13 | ₩21,606 | ₩21,753 | ₩21,366 | ₩21,660 | +0.25% | 351.3만 |
|---|
| 2025.10.10 | ₩21,540 | ₩21,673 | ₩21,246 | ₩21,433 | -0.50% | 485만 |
|---|