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 | ₩45,682 | ₩47,483 | ₩45,562 | ₩47,283 | +3.50% | 553.3만 |
| 2026.10.08 | ₩45,729 | ₩46,109 | ₩44,455 | ₩45,642 | -0.19% | 640.4만 |
| 2026.10.07 | ₩46,990 | ₩47,343 | ₩46,203 | ₩46,363 | -1.33% | 573.9만 |
| 2026.10.06 | ₩47,844 | ₩48,484 | ₩46,363 | ₩47,403 | -0.92% | 573.8만 |
| 2026.10.05 | ₩48,004 | ₩48,464 | ₩47,023 | ₩47,737 | -0.56% | 620.1만 |
| 2026.10.02 | ₩47,510 | ₩48,030 | ₩46,950 | ₩47,657 | +0.31% | 436.6만 |
| 2026.10.01 | ₩48,497 | ₩49,084 | ₩47,277 | ₩47,363 | -2.34% | 327.2만 |
| 2026.09.30 | ₩49,058 | ₩49,305 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,791 |
| -0.54% |
| 528.2만 |
| 2026.09.29 | ₩49,405 | ₩49,825 | ₩47,697 | ₩48,698 | -1.43% | 658.8만 |
|---|
| 2026.09.28 | ₩47,564 | ₩49,692 | ₩47,070 | ₩49,338 | +3.73% | 697.1만 |
|---|
| 2026.09.25 | ₩48,004 | ₩48,284 | ₩47,383 | ₩47,764 | -0.50% | 676.4만 |
|---|
| 2026.09.24 | ₩48,884 | ₩49,031 | ₩47,904 | ₩48,204 | -1.39% | 566만 |
|---|
| 2026.09.23 | ₩50,699 | ₩51,326 | ₩49,071 | ₩49,125 | -3.11% | 927.3만 |
|---|
| 2026.09.22 | ₩51,673 | ₩52,260 | ₩50,846 | ₩50,992 | -1.32% | 675.3만 |
|---|
| 2026.09.21 | ₩52,060 | ₩53,234 | ₩51,659 | ₩52,020 | -0.08% | 562만 |
|---|
| 2026.09.18 | ₩53,514 | ₩54,314 | ₩52,987 | ₩53,060 | -0.85% | 3219.6만 |
|---|
| 2026.09.17 | ₩53,961 | ₩54,661 | ₩52,700 | ₩53,341 | -1.15% | 760.4만 |
|---|
| 2026.09.16 | ₩53,060 | ₩53,961 | ₩52,253 | ₩52,794 | -0.50% | 618.1만 |
|---|
| 2026.09.15 | ₩54,888 | ₩54,888 | ₩52,320 | ₩52,700 | -3.99% | 810.5만 |
|---|
| 2026.09.14 | ₩54,221 | ₩55,502 | ₩53,954 | ₩54,728 | +0.94% | 759.3만 |
|---|
| 2026.09.11 | ₩54,995 | ₩55,809 | ₩54,048 | ₩54,461 | -0.97% | 596.4만 |
|---|
| 2026.09.10 | ₩55,055 | ₩55,242 | ₩53,654 | ₩54,621 | -0.79% | 653.4만 |
|---|
| 2026.09.09 | ₩55,222 | ₩56,402 | ₩54,809 | ₩55,782 | +1.01% | 1114.7만 |
|---|
| 2026.09.08 | ₩53,341 | ₩56,703 | ₩51,246 | ₩55,342 | +3.75% | 2466.3만 |
|---|
| 2026.09.04 | ₩45,629 | ₩46,890 | ₩45,202 | ₩46,603 | +2.13% | 523.8만 |
|---|
| 2026.09.03 | ₩45,829 | ₩45,936 | ₩44,922 | ₩45,909 | +0.17% | 685.9만 |
|---|
| 2026.09.02 | ₩46,216 | ₩46,746 | ₩44,602 | ₩45,602 | -1.33% | 619.6만 |
|---|
| 2026.09.01 | ₩46,216 | ₩46,630 | ₩45,709 | ₩46,056 | -0.35% | 690.6만 |
|---|
| 2026.08.31 | ₩46,469 | ₩47,150 | ₩45,382 | ₩46,216 | -0.55% | 3946.7만 |
|---|
| 2026.08.28 | ₩49,378 | ₩49,538 | ₩46,276 | ₩46,309 | -6.21% | 876.5만 |
|---|
| 2026.08.27 | ₩49,158 | ₩50,445 | ₩48,698 | ₩50,138 | +1.99% | 492.1만 |
|---|
| 2026.08.26 | ₩49,265 | ₩49,271 | ₩48,457 | ₩49,031 | -0.47% | 526만 |
|---|
| 2026.08.25 | ₩49,125 | ₩49,752 | ₩48,444 | ₩48,658 | -0.95% | 448.1만 |
|---|
| 2026.08.24 | ₩48,324 | ₩48,790 | ₩47,637 | ₩48,511 | +0.39% | 511.7만 |
|---|
| 2026.08.21 | ₩49,405 | ₩49,605 | ₩48,331 | ₩48,431 | -1.97% | 618.6만 |
|---|
| 2026.08.20 | ₩49,245 | ₩50,098 | ₩48,938 | ₩49,151 | -0.19% | 312.8만 |
|---|
| 2026.08.19 | ₩50,472 | ₩50,659 | ₩49,031 | ₩49,898 | -1.14% | 581.5만 |
|---|
| 2026.08.18 | ₩47,910 | ₩49,978 | ₩47,844 | ₩49,858 | +4.07% | 641.1만 |
|---|
| 2026.08.17 | ₩48,324 | ₩49,618 | ₩47,564 | ₩48,351 | +0.06% | 773만 |
|---|
| 2026.08.14 | ₩48,211 | ₩48,684 | ₩47,857 | ₩48,297 | +0.18% | 452.7만 |
|---|
| 2026.08.13 | ₩48,964 | ₩48,964 | ₩47,737 | ₩48,404 | -1.14% | 602.8만 |
|---|
| 2026.08.12 | ₩46,990 | ₩48,698 | ₩46,990 | ₩48,244 | +2.67% | 499.3만 |
|---|
| 2026.08.11 | ₩48,030 | ₩48,030 | ₩46,109 | ₩47,030 | -2.08% | 584.2만 |
|---|
| 2026.08.10 | ₩48,097 | ₩49,071 | ₩47,604 | ₩47,737 | -0.75% | 794.1만 |
|---|
| 2026.08.07 | ₩47,870 | ₩48,618 | ₩47,523 | ₩48,484 | +1.28% | 674.3만 |
|---|
| 2026.08.06 | ₩44,175 | ₩47,190 | ₩44,175 | ₩46,856 | +6.07% | 824.8만 |
|---|
| 2026.08.05 | ₩46,550 | ₩47,443 | ₩45,829 | ₩46,163 | -0.83% | 585.7만 |
|---|
| 2026.08.04 | ₩45,015 | ₩46,296 | ₩44,628 | ₩46,149 | +2.52% | 588만 |
|---|
| 2026.08.03 | ₩44,328 | ₩44,602 | ₩43,321 | ₩44,455 | +0.29% | 598.7만 |
|---|
| 2026.07.31 | ₩45,729 | ₩46,029 | ₩44,748 | ₩45,242 | -1.06% | 539.7만 |
|---|
| 2026.07.30 | ₩44,548 | ₩46,083 | ₩44,041 | ₩46,056 | +3.38% | 455.5만 |
|---|
| 2026.07.29 | ₩45,162 | ₩45,762 | ₩43,801 | ₩43,854 | -2.90% | 482.4만 |
|---|
| 2026.07.28 | ₩46,189 | ₩46,469 | ₩44,695 | ₩45,149 | -2.25% | 440만 |
|---|
| 2026.07.27 | ₩46,870 | ₩47,470 | ₩46,149 | ₩46,323 | -1.17% | 427.3만 |
|---|
| 2026.07.24 | ₩47,003 | ₩47,483 | ₩46,423 | ₩46,710 | -0.62% | 404.3만 |
|---|
| 2026.07.23 | ₩45,976 | ₩47,624 | ₩45,549 | ₩46,830 | +1.86% | 424.7만 |
|---|
| 2026.07.22 | ₩46,229 | ₩46,870 | ₩46,096 | ₩46,576 | +0.75% | 339.9만 |
|---|
| 2026.07.21 | ₩45,549 | ₩47,017 | ₩45,389 | ₩46,643 | +2.40% | 472.7만 |
|---|
| 2026.07.20 | ₩46,343 | ₩46,816 | ₩45,309 | ₩45,429 | -1.97% | 601.4만 |
|---|
| 2026.07.17 | ₩45,029 | ₩46,476 | ₩44,772 | ₩46,043 | +2.25% | 383.5만 |
|---|
| 2026.07.16 | ₩46,083 | ₩46,343 | ₩44,935 | ₩45,269 | -1.77% | 399만 |
|---|
| 2026.07.15 | ₩46,149 | ₩46,790 | ₩45,816 | ₩46,550 | +0.87% | 255.6만 |
|---|
| 2026.07.14 | ₩46,043 | ₩46,870 | ₩45,749 | ₩46,576 | +1.16% | 405.3만 |
|---|
| 2026.07.13 | ₩47,150 | ₩47,523 | ₩45,862 | ₩46,043 | -2.35% | 477.4만 |
|---|
| 2026.07.10 | ₩49,111 | ₩49,365 | ₩47,057 | ₩47,990 | -2.28% | 623.8만 |
|---|
| 2026.07.09 | ₩48,151 | ₩49,238 | ₩48,151 | ₩49,111 | +2.00% | 539.8만 |
|---|
| 2026.07.08 | ₩48,231 | ₩48,864 | ₩47,243 | ₩48,151 | -0.17% | 426.8만 |
|---|
| 2026.07.07 | ₩47,510 | ₩48,684 | ₩46,790 | ₩48,444 | +1.97% | 606.6만 |
|---|
| 2026.07.06 | ₩46,710 | ₩47,657 | ₩46,469 | ₩47,217 | +1.09% | 597.7만 |
|---|
| 2026.07.02 | ₩47,163 | ₩47,297 | ₩46,129 | ₩46,870 | -0.62% | 508만 |
|---|
| 2026.07.01 | ₩47,697 | ₩47,817 | ₩46,136 | ₩46,736 | -2.01% | 437.1만 |
|---|
| 2026.06.30 | ₩46,396 | ₩47,897 | ₩46,383 | ₩47,217 | +1.77% | 616만 |
|---|
| 2026.06.29 | ₩45,162 | ₩46,469 | ₩44,842 | ₩46,336 | +2.60% | 638.5만 |
|---|
| 2026.06.26 | ₩45,436 | ₩45,963 | ₩44,989 | ₩45,456 | +0.04% | 1240.7만 |
|---|
| 2026.06.25 | ₩45,362 | ₩46,269 | ₩45,189 | ₩45,389 | +0.06% | 980.1만 |
|---|
| 2026.06.24 | ₩43,027 | ₩46,036 | ₩42,694 | ₩45,375 | +5.46% | 1030.5만 |
|---|
| 2026.06.23 | ₩41,426 | ₩43,761 | ₩40,959 | ₩42,974 | +3.74% | 736.5만 |
|---|
| 2026.06.22 | ₩42,213 | ₩42,680 | ₩41,553 | ₩41,693 | -1.23% | 687.8만 |
|---|
| 2026.06.18 | ₩42,347 | ₩42,841 | ₩40,786 | ₩41,933 | -0.98% | 826.3만 |
|---|
| 2026.06.17 | ₩40,746 | ₩42,053 | ₩40,692 | ₩41,626 | +2.16% | 784.9만 |
|---|
| 2026.06.16 | ₩40,065 | ₩40,786 | ₩39,465 | ₩40,572 | +1.27% | 388.6만 |
|---|
| 2026.06.15 | ₩40,252 | ₩40,512 | ₩39,739 | ₩40,065 | -0.46% | 399.3만 |
|---|
| 2026.06.12 | ₩40,025 | ₩40,846 | ₩39,852 | ₩40,079 | +0.13% | 530.5만 |
|---|
| 2026.06.11 | ₩38,211 | ₩39,705 | ₩38,037 | ₩39,665 | +3.81% | 450.7만 |
|---|
| 2026.06.10 | ₩38,504 | ₩39,206 | ₩37,777 | ₩37,904 | -1.56% | 426.9만 |
|---|
| 2026.06.09 | ₩38,584 | ₩39,105 | ₩37,771 | ₩38,758 | +0.45% | 348.8만 |
|---|
| 2026.06.08 | ₩38,044 | ₩38,665 | ₩37,737 | ₩38,011 | -0.09% | 607.3만 |
|---|
| 2026.06.05 | ₩39,372 | ₩39,545 | ₩38,104 | ₩38,131 | -3.15% | 464.3만 |
|---|
| 2026.06.04 | ₩38,518 | ₩39,545 | ₩38,304 | ₩39,398 | +2.29% | 424.4만 |
|---|
| 2026.06.03 | ₩37,744 | ₩38,424 | ₩37,597 | ₩38,291 | +1.45% | 361.3만 |
|---|
| 2026.06.02 | ₩38,304 | ₩38,518 | ₩37,257 | ₩37,691 | -1.60% | 507만 |
|---|
| 2026.06.01 | ₩38,905 | ₩39,478 | ₩38,778 | ₩38,811 | -0.24% | 411.5만 |
|---|
| 2026.05.29 | ₩40,426 | ₩40,586 | ₩39,558 | ₩40,012 | -1.02% | 773.5만 |
|---|
| 2026.05.28 | ₩39,398 | ₩40,039 | ₩38,907 | ₩39,865 | +1.19% | 629.3만 |
|---|
| 2026.05.27 | ₩39,318 | ₩39,512 | ₩38,731 | ₩39,465 | +0.37% | 669.9만 |
|---|
| 2026.05.26 | ₩39,999 | ₩40,492 | ₩39,105 | ₩39,578 | -1.05% | 729.4만 |
|---|
| 2026.05.22 | ₩41,026 | ₩41,179 | ₩39,865 | ₩39,972 | -2.57% | 587.4만 |
|---|
| 2026.05.21 | ₩42,867 | ₩43,641 | ₩41,066 | ₩41,199 | -3.89% | 1011.2만 |
|---|
| 2026.05.20 | ₩39,492 | ₩43,752 | ₩39,158 | ₩43,241 | +9.49% | 1701만 |
|---|
| 2026.05.19 | ₩37,984 | ₩38,291 | ₩37,157 | ₩37,637 | -0.91% | 413.2만 |
|---|
| 2026.05.18 | ₩39,091 | ₩39,272 | ₩37,591 | ₩38,091 | -2.56% | 1471.9만 |
|---|
| 2026.05.15 | ₩39,011 | ₩39,512 | ₩38,331 | ₩39,078 | +0.17% | 721.1만 |
|---|
| 2026.05.14 | ₩39,011 | ₩39,558 | ₩38,504 | ₩39,358 | +0.89% | 291.4만 |
|---|
| 2026.05.13 | ₩39,105 | ₩39,312 | ₩38,558 | ₩38,985 | -0.31% | 570.3만 |
|---|
| 2026.05.12 | ₩38,705 | ₩39,759 | ₩38,424 | ₩39,212 | +1.31% | 843.7만 |
|---|
| 2026.05.11 | ₩38,171 | ₩39,372 | ₩38,158 | ₩38,638 | +1.22% | 419.9만 |
|---|
| 2026.05.08 | ₩37,837 | ₩38,551 | ₩37,584 | ₩38,104 | +0.71% | 560.5만 |
|---|
| 2026.05.07 | ₩38,478 | ₩38,504 | ₩37,184 | ₩37,731 | -1.94% | 357.1만 |
|---|
| 2026.05.06 | ₩37,984 | ₩38,498 | ₩37,917 | ₩38,451 | +1.23% | 369만 |
|---|
| 2026.05.05 | ₩38,211 | ₩38,691 | ₩37,437 | ₩37,784 | -1.12% | 264.6만 |
|---|
| 2026.05.04 | ₩37,997 | ₩37,997 | ₩36,717 | ₩37,837 | -0.42% | 530.1만 |
|---|
| 2026.05.01 | ₩38,404 | ₩38,598 | ₩37,124 | ₩37,130 | -3.32% | 423.2만 |
|---|
| 2026.04.30 | ₩37,264 | ₩38,304 | ₩37,210 | ₩38,064 | +2.15% | 701.5만 |
|---|
| 2026.04.29 | ₩37,010 | ₩37,270 | ₩36,623 | ₩36,717 | -0.79% | 437.2만 |
|---|
| 2026.04.28 | ₩37,384 | ₩38,130 | ₩36,977 | ₩37,050 | -0.89% | 453.6만 |
|---|
| 2026.04.27 | ₩36,637 | ₩37,844 | ₩36,423 | ₩37,157 | +1.42% | 500.8만 |
|---|
| 2026.04.24 | ₩37,677 | ₩37,783 | ₩36,103 | ₩36,570 | -2.94% | 561.6만 |
|---|
| 2026.04.23 | ₩39,025 | ₩39,232 | ₩37,250 | ₩37,544 | -3.79% | 759.5만 |
|---|
| 2026.04.22 | ₩39,398 | ₩39,545 | ₩38,691 | ₩38,891 | -1.29% | 845.2만 |
|---|
| 2026.04.21 | ₩38,731 | ₩39,172 | ₩38,251 | ₩39,078 | +0.90% | 294.8만 |
|---|
| 2026.04.20 | ₩39,679 | ₩39,865 | ₩38,611 | ₩38,798 | -2.22% | 474.9만 |
|---|
| 2026.04.17 | ₩39,412 | ₩40,266 | ₩38,691 | ₩39,799 | +0.98% | 650.3만 |
|---|
| 2026.04.16 | ₩39,558 | ₩39,558 | ₩38,658 | ₩38,945 | -1.55% | 574만 |
|---|
| 2026.04.15 | ₩39,118 | ₩39,345 | ₩38,498 | ₩39,212 | +0.24% | 352.7만 |
|---|
| 2026.04.14 | ₩38,718 | ₩39,612 | ₩38,638 | ₩38,851 | +0.34% | 395.5만 |
|---|
| 2026.04.13 | ₩37,637 | ₩38,945 | ₩37,637 | ₩38,625 | +2.62% | 336만 |
|---|
| 2026.04.10 | ₩37,997 | ₩38,076 | ₩37,290 | ₩37,637 | -0.95% | 312.7만 |
|---|
| 2026.04.09 | ₩37,324 | ₩38,398 | ₩37,257 | ₩37,997 | +1.81% | 407.6만 |
|---|
| 2026.04.08 | ₩37,957 | ₩38,371 | ₩37,550 | ₩37,584 | -0.98% | 373.2만 |
|---|
| 2026.04.07 | ₩37,237 | ₩37,384 | ₩36,557 | ₩37,023 | -0.57% | 327.4만 |
|---|
| 2026.04.06 | ₩37,430 | ₩37,957 | ₩36,950 | ₩37,197 | -0.62% | 582.5만 |
|---|
| 2026.04.02 | ₩35,956 | ₩38,091 | ₩35,516 | ₩37,797 | +5.12% | 501.4만 |
|---|
| 2026.04.01 | ₩37,530 | ₩37,877 | ₩36,983 | ₩37,144 | -1.03% | 706.8만 |
|---|
| 2026.03.31 | ₩35,689 | ₩37,584 | ₩35,543 | ₩36,957 | +3.55% | 607만 |
|---|
| 2026.03.30 | ₩35,623 | ₩35,729 | ₩34,623 | ₩35,236 | -1.09% | 428.5만 |
|---|
| 2026.03.27 | ₩36,370 | ₩36,703 | ₩35,316 | ₩35,382 | -2.71% | 301.3만 |
|---|
| 2026.03.26 | ₩35,916 | ₩37,117 | ₩35,916 | ₩36,490 | +1.60% | 614.8만 |
|---|
| 2026.03.25 | ₩36,356 | ₩37,310 | ₩36,163 | ₩36,503 | +0.40% | 328.6만 |
|---|
| 2026.03.24 | ₩36,917 | ₩37,130 | ₩35,476 | ₩35,849 | -2.89% | 408.8만 |
|---|
| 2026.03.23 | ₩37,397 | ₩37,877 | ₩36,903 | ₩37,264 | -0.36% | 491.2만 |
|---|
| 2026.03.20 | ₩36,970 | ₩37,304 | ₩36,183 | ₩36,957 | -0.04% | 2086.4만 |
|---|
| 2026.03.19 | ₩36,823 | ₩37,264 | ₩36,250 | ₩37,090 | +0.72% | 402.4만 |
|---|
| 2026.03.18 | ₩37,691 | ₩37,797 | ₩36,890 | ₩37,090 | -1.59% | 434.7만 |
|---|
| 2026.03.17 | ₩37,637 | ₩37,977 | ₩37,384 | ₩37,757 | +0.32% | 458.7만 |
|---|
| 2026.03.16 | ₩37,991 | ₩38,631 | ₩37,637 | ₩37,731 | -0.68% | 459.2만 |
|---|
| 2026.03.13 | ₩38,518 | ₩38,998 | ₩37,250 | ₩37,437 | -2.81% | 546.7만 |
|---|
| 2026.03.12 | ₩38,998 | ₩39,158 | ₩37,717 | ₩38,091 | -2.33% | 406.2만 |
|---|
| 2026.03.11 | ₩39,345 | ₩40,466 | ₩39,178 | ₩39,465 | +0.31% | 733.2만 |
|---|
| 2026.03.10 | ₩38,671 | ₩40,426 | ₩38,671 | ₩39,625 | +2.47% | 531.4만 |
|---|
| 2026.03.09 | ₩38,144 | ₩39,705 | ₩38,031 | ₩39,398 | +3.29% | 881.1만 |
|---|
| 2026.03.06 | ₩38,958 | ₩39,198 | ₩37,771 | ₩38,398 | -1.44% | 568.6만 |
|---|
| 2026.03.05 | ₩39,525 | ₩40,065 | ₩38,771 | ₩39,652 | +0.32% | 916.9만 |
|---|
| 2026.03.04 | ₩37,944 | ₩39,799 | ₩37,611 | ₩39,385 | +3.80% | 991.8만 |
|---|
| 2026.03.03 | ₩36,463 | ₩37,677 | ₩35,945 | ₩37,157 | +1.90% | 618.5만 |
|---|
| 2026.03.02 | ₩38,331 | ₩38,471 | ₩37,357 | ₩37,490 | -2.19% | 392.6만 |
|---|
| 2026.02.27 | ₩37,811 | ₩38,645 | ₩37,757 | ₩38,611 | +2.12% | 431.3만 |
|---|
| 2026.02.26 | ₩38,158 | ₩38,358 | ₩37,244 | ₩38,011 | -0.38% | 307.9만 |
|---|
| 2026.02.25 | ₩37,931 | ₩38,958 | ₩37,490 | ₩38,238 | +0.81% | 492.1만 |
|---|
| 2026.02.24 | ₩36,810 | ₩37,744 | ₩36,757 | ₩37,704 | +2.43% | 576.7만 |
|---|
| 2026.02.23 | ₩36,290 | ₩37,104 | ₩36,063 | ₩37,037 | +2.06% | 441.5만 |
|---|
| 2026.02.20 | ₩36,463 | ₩36,617 | ₩35,623 | ₩36,223 | -0.66% | 468만 |
|---|
| 2026.02.19 | ₩36,383 | ₩36,883 | ₩35,783 | ₩36,717 | +0.92% | 704.2만 |
|---|
| 2026.02.18 | ₩35,903 | ₩37,257 | ₩35,876 | ₩36,663 | +2.12% | 512.5만 |
|---|
| 2026.02.17 | ₩35,142 | ₩36,276 | ₩35,142 | ₩36,143 | +2.85% | 635만 |
|---|
| 2026.02.13 | ₩35,362 | ₩35,796 | ₩34,996 | ₩35,289 | -0.21% | 435.8만 |
|---|
| 2026.02.12 | ₩35,823 | ₩36,096 | ₩35,222 | ₩35,689 | -0.37% | 708.9만 |
|---|
| 2026.02.11 | ₩36,823 | ₩37,023 | ₩35,096 | ₩35,756 | -2.90% | 538만 |
|---|
| 2026.02.10 | ₩36,690 | ₩37,277 | ₩35,923 | ₩36,490 | -0.55% | 1128.9만 |
|---|
| 2026.02.09 | ₩35,156 | ₩36,983 | ₩34,315 | ₩36,917 | +5.01% | 1712.3만 |
|---|
| 2026.02.06 | ₩32,654 | ₩34,622 | ₩31,984 | ₩34,449 | +5.50% | 2405.2만 |
|---|
| 2026.02.05 | ₩28,752 | ₩29,279 | ₩28,004 | ₩28,205 | -1.90% | 508.5만 |
|---|
| 2026.02.04 | ₩29,352 | ₩29,472 | ₩28,398 | ₩28,885 | -1.59% | 555.2만 |
|---|
| 2026.02.03 | ₩29,499 | ₩29,645 | ₩28,945 | ₩29,312 | -0.63% | 425.5만 |
|---|
| 2026.02.02 | ₩28,778 | ₩30,006 | ₩27,991 | ₩29,272 | +1.72% | 895.3만 |
|---|
| 2026.01.30 | ₩29,138 | ₩29,365 | ₩28,692 | ₩28,845 | -1.01% | 346.2만 |
|---|
| 2026.01.29 | ₩29,205 | ₩29,592 | ₩29,092 | ₩29,379 | +0.59% | 391.6만 |
|---|
| 2026.01.28 | ₩29,952 | ₩29,952 | ₩29,165 | ₩29,232 | -2.41% | 409.2만 |
|---|
| 2026.01.27 | ₩30,326 | ₩30,833 | ₩29,979 | ₩30,059 | -0.88% | 347.9만 |
|---|
| 2026.01.26 | ₩29,728 | ₩30,626 | ₩29,726 | ₩30,326 | +2.01% | 518.1만 |
|---|
| 2026.01.23 | ₩30,646 | ₩31,246 | ₩30,072 | ₩30,126 | -1.70% | 601.9만 |
|---|
| 2026.01.22 | ₩30,713 | ₩30,753 | ₩30,012 | ₩30,646 | -0.22% | 321.5만 |
|---|
| 2026.01.21 | ₩30,593 | ₩30,946 | ₩30,473 | ₩30,659 | +0.22% | 491.7만 |
|---|
| 2026.01.20 | ₩30,326 | ₩30,673 | ₩29,899 | ₩30,659 | +1.10% | 419.2만 |
|---|
| 2026.01.16 | ₩30,419 | ₩30,946 | ₩29,552 | ₩30,860 | +1.45% | 817만 |
|---|
| 2026.01.15 | ₩31,700 | ₩31,900 | ₩31,073 | ₩31,086 | -1.94% | 632.5만 |
|---|
| 2026.01.14 | ₩31,273 | ₩31,794 | ₩31,033 | ₩31,767 | +1.58% | 580.6만 |
|---|
| 2026.01.13 | ₩29,579 | ₩31,447 | ₩29,532 | ₩31,273 | +5.73% | 1181.6만 |
|---|
| 2026.01.12 | ₩29,419 | ₩29,719 | ₩28,778 | ₩29,565 | +0.50% | 493.7만 |
|---|
| 2026.01.09 | ₩29,432 | ₩30,059 | ₩29,245 | ₩29,325 | -0.36% | 526만 |
|---|
| 2026.01.08 | ₩29,018 | ₩29,352 | ₩28,438 | ₩29,058 | +0.14% | 690.2만 |
|---|
| 2026.01.07 | ₩29,098 | ₩29,532 | ₩28,218 | ₩29,325 | +0.78% | 752.1만 |
|---|
| 2026.01.06 | ₩28,645 | ₩29,192 | ₩28,551 | ₩28,832 | +0.65% | 610.6만 |
|---|
| 2026.01.05 | ₩29,179 | ₩29,339 | ₩27,726 | ₩28,418 | -2.61% | 636.4만 |
|---|
| 2026.01.02 | ₩28,965 | ₩29,625 | ₩28,685 | ₩29,259 | +1.01% | 689.3만 |
|---|
| 2025.12.31 | ₩28,858 | ₩29,005 | ₩28,685 | ₩28,952 | +0.32% | 564.5만 |
|---|
| 2025.12.30 | ₩28,885 | ₩29,138 | ₩28,498 | ₩28,858 | -0.09% | 423만 |
|---|
| 2025.12.29 | ₩29,686 | ₩29,686 | ₩28,872 | ₩28,952 | -2.47% | 526.7만 |
|---|
| 2025.12.26 | ₩29,766 | ₩29,899 | ₩29,459 | ₩29,659 | -0.36% | 431.9만 |
|---|
| 2025.12.24 | ₩30,179 | ₩30,313 | ₩29,906 | ₩30,019 | -0.53% | 372만 |
|---|
| 2025.12.23 | ₩30,199 | ₩30,206 | ₩29,565 | ₩29,952 | -0.82% | 728.3만 |
|---|
| 2025.12.22 | ₩29,619 | ₩30,366 | ₩29,499 | ₩30,259 | +2.16% | 764.9만 |
|---|
| 2025.12.19 | ₩29,125 | ₩30,119 | ₩28,985 | ₩29,899 | +2.66% | 1490.7만 |
|---|
| 2025.12.18 | ₩30,166 | ₩30,339 | ₩28,925 | ₩29,072 | -3.63% | 817.4만 |
|---|
| 2025.12.17 | ₩30,686 | ₩31,313 | ₩30,259 | ₩30,286 | -1.30% | 1237.1만 |
|---|
| 2025.12.16 | ₩29,152 | ₩30,986 | ₩29,085 | ₩30,606 | +4.99% | 1507.4만 |
|---|
| 2025.12.15 | ₩29,619 | ₩30,099 | ₩28,821 | ₩29,219 | -1.35% | 1319.8만 |
|---|
| 2025.12.12 | ₩29,045 | ₩29,946 | ₩28,538 | ₩29,485 | +1.52% | 1239.5만 |
|---|
| 2025.12.11 | ₩27,017 | ₩29,419 | ₩27,017 | ₩28,471 | +5.38% | 1765.6만 |
|---|
| 2025.12.10 | ₩27,244 | ₩27,424 | ₩26,864 | ₩27,004 | -0.88% | 483.8만 |
|---|
| 2025.12.09 | ₩27,871 | ₩28,257 | ₩27,204 | ₩27,257 | -2.20% | 444.9만 |
|---|
| 2025.12.08 | ₩28,044 | ₩28,652 | ₩27,978 | ₩28,004 | -0.14% | 583.2만 |
|---|
| 2025.12.05 | ₩28,271 | ₩28,458 | ₩27,798 | ₩27,978 | -1.04% | 510.3만 |
|---|
| 2025.12.04 | ₩27,618 | ₩28,458 | ₩27,391 | ₩28,258 | +2.32% | 679.6만 |
|---|
| 2025.12.03 | ₩26,964 | ₩27,898 | ₩26,882 | ₩27,618 | +2.42% | 582만 |
|---|
| 2025.12.02 | ₩27,044 | ₩27,217 | ₩26,630 | ₩26,817 | -0.84% | 504.4만 |
|---|
| 2025.12.01 | ₩27,591 | ₩27,764 | ₩26,837 | ₩26,977 | -2.22% | 798.6만 |
|---|
| 2025.11.28 | ₩27,804 | ₩27,964 | ₩27,618 | ₩27,764 | -0.14% | 234.6만 |
|---|
| 2025.11.26 | ₩27,911 | ₩28,004 | ₩27,644 | ₩27,844 | -0.24% | 484.7만 |
|---|
| 2025.11.25 | ₩27,157 | ₩27,884 | ₩27,084 | ₩27,831 | +2.48% | 767.6만 |
|---|
| 2025.11.24 | ₩26,910 | ₩27,311 | ₩26,864 | ₩27,084 | +0.64% | 637.6만 |
|---|
| 2025.11.21 | ₩27,030 | ₩27,297 | ₩26,670 | ₩26,977 | -0.20% | 421.4만 |
|---|
| 2025.11.20 | ₩27,497 | ₩27,844 | ₩26,850 | ₩27,044 | -1.65% | 892.4만 |
|---|
| 2025.11.19 | ₩27,371 | ₩28,004 | ₩26,770 | ₩27,137 | -0.85% | 693.1만 |
|---|
| 2025.11.18 | ₩27,271 | ₩27,624 | ₩26,817 | ₩27,377 | +0.39% | 462.2만 |
|---|
| 2025.11.17 | ₩27,057 | ₩27,638 | ₩26,790 | ₩27,431 | +1.38% | 629.8만 |
|---|
| 2025.11.14 | ₩26,684 | ₩28,245 | ₩26,657 | ₩27,071 | +1.45% | 829.5만 |
|---|
| 2025.11.13 | ₩28,111 | ₩28,325 | ₩27,397 | ₩27,431 | -2.42% | 808.2만 |
|---|
| 2025.11.12 | ₩27,938 | ₩28,458 | ₩27,791 | ₩28,445 | +1.81% | 777.3만 |
|---|
| 2025.11.11 | ₩28,371 | ₩28,371 | ₩27,337 | ₩27,884 | -1.72% | 1003.8만 |
|---|
| 2025.11.10 | ₩26,897 | ₩28,485 | ₩26,403 | ₩28,245 | +5.01% | 1241.9만 |
|---|
| 2025.11.07 | ₩27,217 | ₩27,711 | ₩26,630 | ₩27,511 | +1.08% | 941.8만 |
|---|
| 2025.11.06 | ₩26,810 | ₩27,598 | ₩26,724 | ₩27,444 | +2.36% | 1084.9만 |
|---|
| 2025.11.05 | ₩26,457 | ₩27,084 | ₩26,170 | ₩26,990 | +2.02% | 990.2만 |
|---|
| 2025.11.04 | ₩25,783 | ₩26,537 | ₩25,770 | ₩26,510 | +2.82% | 1164.3만 |
|---|
| 2025.11.03 | ₩26,523 | ₩26,724 | ₩25,743 | ₩26,150 | -1.41% | 908.8만 |
|---|
| 2025.10.31 | ₩26,163 | ₩26,797 | ₩25,863 | ₩26,670 | +1.94% | 730.1만 |
|---|
| 2025.10.30 | ₩25,176 | ₩26,237 | ₩24,989 | ₩26,123 | +3.76% | 1187.1만 |
|---|
| 2025.10.29 | ₩24,496 | ₩25,229 | ₩24,442 | ₩25,029 | +2.18% | 739.9만 |
|---|
| 2025.10.28 | ₩25,096 | ₩25,289 | ₩24,442 | ₩24,562 | -2.13% | 827.7만 |
|---|
| 2025.10.27 | ₩24,429 | ₩25,156 | ₩24,375 | ₩25,096 | +2.73% | 1091.5만 |
|---|
| 2025.10.24 | ₩24,189 | ₩24,469 | ₩23,868 | ₩24,309 | +0.50% | 695.3만 |
|---|
| 2025.10.23 | ₩24,015 | ₩24,576 | ₩23,895 | ₩24,175 | +0.67% | 739.4만 |
|---|
| 2025.10.22 | ₩23,762 | ₩23,989 | ₩23,535 | ₩23,962 | +0.84% | 711.7만 |
|---|
| 2025.10.21 | ₩23,548 | ₩23,915 | ₩23,402 | ₩23,842 | +1.25% | 740.2만 |
|---|
| 2025.10.20 | ₩23,095 | ₩24,095 | ₩23,055 | ₩23,668 | +2.48% | 1772.7만 |
|---|
| 2025.10.17 | ₩22,828 | ₩23,115 | ₩22,521 | ₩23,028 | +0.88% | 879.4만 |
|---|
| 2025.10.16 | ₩22,734 | ₩23,048 | ₩22,534 | ₩22,828 | +0.41% | 705.2만 |
|---|
| 2025.10.15 | ₩22,081 | ₩22,855 | ₩21,894 | ₩22,668 | +2.66% | 996.6만 |
|---|
| 2025.10.14 | ₩21,494 | ₩22,388 | ₩21,347 | ₩21,881 | +1.80% | 517.5만 |
|---|
| 2025.10.13 | ₩21,574 | ₩21,720 | ₩21,334 | ₩21,627 | +0.25% | 351.3만 |
|---|
| 2025.10.10 | ₩21,507 | ₩21,640 | ₩21,213 | ₩21,400 | -0.50% | 485만 |
|---|