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 | ₩45,809 | ₩47,615 | ₩45,689 | ₩47,414 | +3.50% | 553.3만 |
| 2026.10.08 | ₩45,856 | ₩46,237 | ₩44,578 | ₩45,769 | -0.19% | 640.4만 |
| 2026.10.07 | ₩47,120 | ₩47,475 | ₩46,331 | ₩46,491 | -1.33% | 573.9만 |
| 2026.10.06 | ₩47,976 | ₩48,619 | ₩46,491 | ₩47,535 | -0.92% | 573.8만 |
| 2026.10.05 | ₩48,137 | ₩48,598 | ₩47,154 | ₩47,869 | -0.56% | 620.1만 |
| 2026.10.02 | ₩47,642 | ₩48,164 | ₩47,080 | ₩47,789 | +0.31% | 436.6만 |
| 2026.10.01 | ₩48,632 | ₩49,221 | ₩47,408 | ₩47,495 | -2.34% | 327.2만 |
| 2026.09.30 | ₩49,194 | ₩49,441 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,926 |
| -0.54% |
| 528.2만 |
| 2026.09.29 | ₩49,542 | ₩49,963 | ₩47,829 | ₩48,833 | -1.43% | 658.8만 |
|---|
| 2026.09.28 | ₩47,695 | ₩49,829 | ₩47,200 | ₩49,475 | +3.73% | 697.1만 |
|---|
| 2026.09.25 | ₩48,137 | ₩48,418 | ₩47,515 | ₩47,896 | -0.50% | 676.4만 |
|---|
| 2026.09.24 | ₩49,020 | ₩49,167 | ₩48,037 | ₩48,338 | -1.39% | 566만 |
|---|
| 2026.09.23 | ₩50,839 | ₩51,468 | ₩49,207 | ₩49,261 | -3.11% | 927.3만 |
|---|
| 2026.09.22 | ₩51,816 | ₩52,405 | ₩50,987 | ₩51,134 | -1.32% | 675.3만 |
|---|
| 2026.09.21 | ₩52,204 | ₩53,381 | ₩51,803 | ₩52,164 | -0.08% | 562만 |
|---|
| 2026.09.18 | ₩53,662 | ₩54,465 | ₩53,134 | ₩53,207 | -0.85% | 3219.6만 |
|---|
| 2026.09.17 | ₩54,111 | ₩54,813 | ₩52,846 | ₩53,488 | -1.15% | 760.4만 |
|---|
| 2026.09.16 | ₩53,207 | ₩54,111 | ₩52,398 | ₩52,940 | -0.50% | 618.1만 |
|---|
| 2026.09.15 | ₩55,040 | ₩55,040 | ₩52,465 | ₩52,846 | -3.99% | 810.5만 |
|---|
| 2026.09.14 | ₩54,371 | ₩55,656 | ₩54,104 | ₩54,880 | +0.94% | 759.3만 |
|---|
| 2026.09.11 | ₩55,147 | ₩55,964 | ₩54,198 | ₩54,612 | -0.97% | 596.4만 |
|---|
| 2026.09.10 | ₩55,208 | ₩55,395 | ₩53,803 | ₩54,773 | -0.79% | 653.4만 |
|---|
| 2026.09.09 | ₩55,375 | ₩56,559 | ₩54,961 | ₩55,937 | +1.01% | 1114.7만 |
|---|
| 2026.09.08 | ₩53,488 | ₩56,860 | ₩51,388 | ₩55,495 | +3.75% | 2466.3만 |
|---|
| 2026.09.04 | ₩45,755 | ₩47,020 | ₩45,327 | ₩46,732 | +2.13% | 523.8만 |
|---|
| 2026.09.03 | ₩45,956 | ₩46,063 | ₩45,046 | ₩46,036 | +0.17% | 685.9만 |
|---|
| 2026.09.02 | ₩46,344 | ₩46,875 | ₩44,725 | ₩45,729 | -1.33% | 619.6만 |
|---|
| 2026.09.01 | ₩46,344 | ₩46,759 | ₩45,836 | ₩46,184 | -0.35% | 690.6만 |
|---|
| 2026.08.31 | ₩46,598 | ₩47,281 | ₩45,508 | ₩46,344 | -0.55% | 3946.7만 |
|---|
| 2026.08.28 | ₩49,515 | ₩49,675 | ₩46,404 | ₩46,438 | -6.21% | 876.5만 |
|---|
| 2026.08.27 | ₩49,294 | ₩50,585 | ₩48,833 | ₩50,278 | +1.99% | 492.1만 |
|---|
| 2026.08.26 | ₩49,401 | ₩49,408 | ₩48,592 | ₩49,167 | -0.47% | 526만 |
|---|
| 2026.08.25 | ₩49,261 | ₩49,890 | ₩48,578 | ₩48,792 | -0.95% | 448.1만 |
|---|
| 2026.08.24 | ₩48,458 | ₩48,925 | ₩47,769 | ₩48,645 | +0.39% | 511.7만 |
|---|
| 2026.08.21 | ₩49,542 | ₩49,742 | ₩48,465 | ₩48,565 | -1.97% | 618.6만 |
|---|
| 2026.08.20 | ₩49,381 | ₩50,237 | ₩49,073 | ₩49,287 | -0.19% | 312.8만 |
|---|
| 2026.08.19 | ₩50,612 | ₩50,799 | ₩49,167 | ₩50,037 | -1.14% | 581.5만 |
|---|
| 2026.08.18 | ₩48,043 | ₩50,117 | ₩47,976 | ₩49,997 | +4.07% | 641.1만 |
|---|
| 2026.08.17 | ₩48,458 | ₩49,756 | ₩47,695 | ₩48,485 | +0.06% | 773만 |
|---|
| 2026.08.14 | ₩48,344 | ₩48,819 | ₩47,990 | ₩48,431 | +0.18% | 452.7만 |
|---|
| 2026.08.13 | ₩49,100 | ₩49,100 | ₩47,869 | ₩48,538 | -1.14% | 602.8만 |
|---|
| 2026.08.12 | ₩47,120 | ₩48,833 | ₩47,120 | ₩48,378 | +2.67% | 499.3만 |
|---|
| 2026.08.11 | ₩48,164 | ₩48,164 | ₩46,237 | ₩47,160 | -2.08% | 584.2만 |
|---|
| 2026.08.10 | ₩48,231 | ₩49,207 | ₩47,736 | ₩47,869 | -0.75% | 794.1만 |
|---|
| 2026.08.07 | ₩48,003 | ₩48,752 | ₩47,655 | ₩48,619 | +1.28% | 674.3만 |
|---|
| 2026.08.06 | ₩44,297 | ₩47,321 | ₩44,297 | ₩46,986 | +6.07% | 824.8만 |
|---|
| 2026.08.05 | ₩46,679 | ₩47,575 | ₩45,956 | ₩46,291 | -0.83% | 585.7만 |
|---|
| 2026.08.04 | ₩45,140 | ₩46,424 | ₩44,752 | ₩46,277 | +2.52% | 588만 |
|---|
| 2026.08.03 | ₩44,451 | ₩44,725 | ₩43,441 | ₩44,578 | +0.29% | 598.7만 |
|---|
| 2026.07.31 | ₩45,856 | ₩46,157 | ₩44,872 | ₩45,368 | -1.06% | 539.7만 |
|---|
| 2026.07.30 | ₩44,672 | ₩46,210 | ₩44,163 | ₩46,184 | +3.38% | 455.5만 |
|---|
| 2026.07.29 | ₩45,287 | ₩45,889 | ₩43,923 | ₩43,976 | -2.90% | 482.4만 |
|---|
| 2026.07.28 | ₩46,317 | ₩46,598 | ₩44,819 | ₩45,274 | -2.25% | 440만 |
|---|
| 2026.07.27 | ₩47,000 | ₩47,602 | ₩46,277 | ₩46,451 | -1.17% | 427.3만 |
|---|
| 2026.07.24 | ₩47,134 | ₩47,615 | ₩46,552 | ₩46,839 | -0.62% | 404.3만 |
|---|
| 2026.07.23 | ₩46,103 | ₩47,756 | ₩45,675 | ₩46,960 | +1.86% | 424.7만 |
|---|
| 2026.07.22 | ₩46,358 | ₩47,000 | ₩46,224 | ₩46,705 | +0.75% | 339.9만 |
|---|
| 2026.07.21 | ₩45,675 | ₩47,147 | ₩45,515 | ₩46,772 | +2.40% | 472.7만 |
|---|
| 2026.07.20 | ₩46,471 | ₩46,946 | ₩45,434 | ₩45,555 | -1.97% | 601.4만 |
|---|
| 2026.07.17 | ₩45,153 | ₩46,605 | ₩44,897 | ₩46,170 | +2.25% | 383.5만 |
|---|
| 2026.07.16 | ₩46,210 | ₩46,471 | ₩45,060 | ₩45,394 | -1.77% | 399만 |
|---|
| 2026.07.15 | ₩46,277 | ₩46,919 | ₩45,943 | ₩46,679 | +0.87% | 255.6만 |
|---|
| 2026.07.14 | ₩46,170 | ₩47,000 | ₩45,876 | ₩46,705 | +1.16% | 405.3만 |
|---|
| 2026.07.13 | ₩47,281 | ₩47,655 | ₩45,990 | ₩46,170 | -2.35% | 477.4만 |
|---|
| 2026.07.10 | ₩49,247 | ₩49,502 | ₩47,187 | ₩48,124 | -2.28% | 623.8만 |
|---|
| 2026.07.09 | ₩48,284 | ₩49,374 | ₩48,284 | ₩49,247 | +2.00% | 539.8만 |
|---|
| 2026.07.08 | ₩48,364 | ₩49,000 | ₩47,374 | ₩48,284 | -0.17% | 426.8만 |
|---|
| 2026.07.07 | ₩47,642 | ₩48,819 | ₩46,919 | ₩48,578 | +1.97% | 606.6만 |
|---|
| 2026.07.06 | ₩46,839 | ₩47,789 | ₩46,598 | ₩47,348 | +1.09% | 597.7만 |
|---|
| 2026.07.02 | ₩47,294 | ₩47,428 | ₩46,257 | ₩47,000 | -0.62% | 508만 |
|---|
| 2026.07.01 | ₩47,829 | ₩47,950 | ₩46,264 | ₩46,866 | -2.01% | 437.1만 |
|---|
| 2026.06.30 | ₩46,525 | ₩48,030 | ₩46,511 | ₩47,348 | +1.77% | 616만 |
|---|
| 2026.06.29 | ₩45,287 | ₩46,598 | ₩44,966 | ₩46,465 | +2.60% | 638.5만 |
|---|
| 2026.06.26 | ₩45,562 | ₩46,090 | ₩45,113 | ₩45,582 | +0.04% | 1240.7만 |
|---|
| 2026.06.25 | ₩45,488 | ₩46,398 | ₩45,314 | ₩45,515 | +0.06% | 980.1만 |
|---|
| 2026.06.24 | ₩43,147 | ₩46,164 | ₩42,812 | ₩45,501 | +5.46% | 1030.5만 |
|---|
| 2026.06.23 | ₩41,541 | ₩43,882 | ₩41,073 | ₩43,093 | +3.74% | 736.5만 |
|---|
| 2026.06.22 | ₩42,331 | ₩42,799 | ₩41,668 | ₩41,809 | -1.23% | 687.8만 |
|---|
| 2026.06.18 | ₩42,464 | ₩42,959 | ₩40,899 | ₩42,050 | -0.98% | 826.3만 |
|---|
| 2026.06.17 | ₩40,859 | ₩42,170 | ₩40,805 | ₩41,742 | +2.16% | 784.9만 |
|---|
| 2026.06.16 | ₩40,177 | ₩40,899 | ₩39,574 | ₩40,685 | +1.27% | 388.6만 |
|---|
| 2026.06.15 | ₩40,364 | ₩40,625 | ₩39,849 | ₩40,177 | -0.46% | 399.3만 |
|---|
| 2026.06.12 | ₩40,136 | ₩40,959 | ₩39,962 | ₩40,190 | +0.13% | 530.5만 |
|---|
| 2026.06.11 | ₩38,317 | ₩39,815 | ₩38,143 | ₩39,775 | +3.81% | 450.7만 |
|---|
| 2026.06.10 | ₩38,611 | ₩39,315 | ₩37,882 | ₩38,009 | -1.56% | 426.9만 |
|---|
| 2026.06.09 | ₩38,691 | ₩39,213 | ₩37,875 | ₩38,865 | +0.45% | 348.8만 |
|---|
| 2026.06.08 | ₩38,150 | ₩38,772 | ₩37,842 | ₩38,116 | -0.09% | 607.3만 |
|---|
| 2026.06.05 | ₩39,481 | ₩39,655 | ₩38,210 | ₩38,237 | -3.15% | 464.3만 |
|---|
| 2026.06.04 | ₩38,625 | ₩39,655 | ₩38,411 | ₩39,508 | +2.29% | 424.4만 |
|---|
| 2026.06.03 | ₩37,849 | ₩38,531 | ₩37,701 | ₩38,397 | +1.45% | 361.3만 |
|---|
| 2026.06.02 | ₩38,411 | ₩38,625 | ₩37,360 | ₩37,795 | -1.60% | 507만 |
|---|
| 2026.06.01 | ₩39,013 | ₩39,588 | ₩38,885 | ₩38,919 | -0.24% | 411.5만 |
|---|
| 2026.05.29 | ₩40,538 | ₩40,698 | ₩39,668 | ₩40,123 | -1.02% | 773.5만 |
|---|
| 2026.05.28 | ₩39,508 | ₩40,150 | ₩39,015 | ₩39,976 | +1.19% | 629.3만 |
|---|
| 2026.05.27 | ₩39,427 | ₩39,621 | ₩38,839 | ₩39,574 | +0.37% | 669.9만 |
|---|
| 2026.05.26 | ₩40,110 | ₩40,605 | ₩39,213 | ₩39,688 | -1.05% | 729.4만 |
|---|
| 2026.05.22 | ₩41,140 | ₩41,294 | ₩39,976 | ₩40,083 | -2.57% | 587.4만 |
|---|
| 2026.05.21 | ₩42,986 | ₩43,762 | ₩41,180 | ₩41,314 | -3.89% | 1011.2만 |
|---|
| 2026.05.20 | ₩39,601 | ₩43,873 | ₩39,267 | ₩43,361 | +9.49% | 1701만 |
|---|
| 2026.05.19 | ₩38,089 | ₩38,397 | ₩37,260 | ₩37,742 | -0.91% | 413.2만 |
|---|
| 2026.05.18 | ₩39,200 | ₩39,380 | ₩37,695 | ₩38,196 | -2.56% | 1471.9만 |
|---|
| 2026.05.15 | ₩39,120 | ₩39,621 | ₩38,437 | ₩39,187 | +0.17% | 721.1만 |
|---|
| 2026.05.14 | ₩39,120 | ₩39,668 | ₩38,611 | ₩39,467 | +0.89% | 291.4만 |
|---|
| 2026.05.13 | ₩39,213 | ₩39,421 | ₩38,665 | ₩39,093 | -0.31% | 570.3만 |
|---|
| 2026.05.12 | ₩38,812 | ₩39,869 | ₩38,531 | ₩39,320 | +1.31% | 843.7만 |
|---|
| 2026.05.11 | ₩38,277 | ₩39,481 | ₩38,263 | ₩38,745 | +1.22% | 419.9만 |
|---|
| 2026.05.08 | ₩37,942 | ₩38,658 | ₩37,688 | ₩38,210 | +0.71% | 560.5만 |
|---|
| 2026.05.07 | ₩38,584 | ₩38,611 | ₩37,287 | ₩37,835 | -1.94% | 357.1만 |
|---|
| 2026.05.06 | ₩38,089 | ₩38,605 | ₩38,023 | ₩38,558 | +1.23% | 369만 |
|---|
| 2026.05.05 | ₩38,317 | ₩38,799 | ₩37,541 | ₩37,889 | -1.12% | 264.6만 |
|---|
| 2026.05.04 | ₩38,103 | ₩38,103 | ₩36,818 | ₩37,942 | -0.42% | 530.1만 |
|---|
| 2026.05.01 | ₩38,511 | ₩38,705 | ₩37,227 | ₩37,233 | -3.32% | 423.2만 |
|---|
| 2026.04.30 | ₩37,367 | ₩38,411 | ₩37,313 | ₩38,170 | +2.15% | 701.5만 |
|---|
| 2026.04.29 | ₩37,113 | ₩37,374 | ₩36,725 | ₩36,818 | -0.79% | 437.2만 |
|---|
| 2026.04.28 | ₩37,487 | ₩38,235 | ₩37,079 | ₩37,153 | -0.89% | 453.6만 |
|---|
| 2026.04.27 | ₩36,738 | ₩37,949 | ₩36,524 | ₩37,260 | +1.42% | 500.8만 |
|---|
| 2026.04.24 | ₩37,782 | ₩37,887 | ₩36,203 | ₩36,671 | -2.94% | 561.6만 |
|---|
| 2026.04.23 | ₩39,133 | ₩39,340 | ₩37,354 | ₩37,648 | -3.79% | 759.5만 |
|---|
| 2026.04.22 | ₩39,508 | ₩39,655 | ₩38,799 | ₩38,999 | -1.29% | 845.2만 |
|---|
| 2026.04.21 | ₩38,839 | ₩39,280 | ₩38,357 | ₩39,187 | +0.90% | 294.8만 |
|---|
| 2026.04.20 | ₩39,789 | ₩39,976 | ₩38,718 | ₩38,906 | -2.22% | 474.9만 |
|---|
| 2026.04.17 | ₩39,521 | ₩40,377 | ₩38,799 | ₩39,909 | +0.98% | 650.3만 |
|---|
| 2026.04.16 | ₩39,668 | ₩39,668 | ₩38,765 | ₩39,053 | -1.55% | 574만 |
|---|
| 2026.04.15 | ₩39,227 | ₩39,454 | ₩38,605 | ₩39,320 | +0.24% | 352.7만 |
|---|
| 2026.04.14 | ₩38,825 | ₩39,722 | ₩38,745 | ₩38,959 | +0.34% | 395.5만 |
|---|
| 2026.04.13 | ₩37,742 | ₩39,053 | ₩37,742 | ₩38,732 | +2.62% | 336만 |
|---|
| 2026.04.10 | ₩38,103 | ₩38,182 | ₩37,394 | ₩37,742 | -0.95% | 312.7만 |
|---|
| 2026.04.09 | ₩37,427 | ₩38,504 | ₩37,360 | ₩38,103 | +1.81% | 407.6만 |
|---|
| 2026.04.08 | ₩38,063 | ₩38,477 | ₩37,655 | ₩37,688 | -0.98% | 373.2만 |
|---|
| 2026.04.07 | ₩37,340 | ₩37,487 | ₩36,658 | ₩37,126 | -0.57% | 327.4만 |
|---|
| 2026.04.06 | ₩37,534 | ₩38,063 | ₩37,053 | ₩37,300 | -0.62% | 582.5만 |
|---|
| 2026.04.02 | ₩36,056 | ₩38,196 | ₩35,614 | ₩37,902 | +5.12% | 501.4만 |
|---|
| 2026.04.01 | ₩37,635 | ₩37,982 | ₩37,086 | ₩37,247 | -1.03% | 706.8만 |
|---|
| 2026.03.31 | ₩35,788 | ₩37,688 | ₩35,641 | ₩37,059 | +3.55% | 607만 |
|---|
| 2026.03.30 | ₩35,721 | ₩35,828 | ₩34,719 | ₩35,333 | -1.09% | 428.5만 |
|---|
| 2026.03.27 | ₩36,471 | ₩36,805 | ₩35,414 | ₩35,481 | -2.71% | 301.3만 |
|---|
| 2026.03.26 | ₩36,016 | ₩37,220 | ₩36,016 | ₩36,591 | +1.60% | 614.8만 |
|---|
| 2026.03.25 | ₩36,457 | ₩37,414 | ₩36,263 | ₩36,604 | +0.40% | 328.6만 |
|---|
| 2026.03.24 | ₩37,019 | ₩37,233 | ₩35,574 | ₩35,949 | -2.89% | 408.8만 |
|---|
| 2026.03.23 | ₩37,501 | ₩37,982 | ₩37,006 | ₩37,367 | -0.36% | 491.2만 |
|---|
| 2026.03.20 | ₩37,073 | ₩37,407 | ₩36,283 | ₩37,059 | -0.04% | 2086.4만 |
|---|
| 2026.03.19 | ₩36,925 | ₩37,367 | ₩36,350 | ₩37,193 | +0.72% | 402.4만 |
|---|
| 2026.03.18 | ₩37,795 | ₩37,902 | ₩36,992 | ₩37,193 | -1.59% | 434.7만 |
|---|
| 2026.03.17 | ₩37,742 | ₩38,083 | ₩37,487 | ₩37,862 | +0.32% | 458.7만 |
|---|
| 2026.03.16 | ₩38,096 | ₩38,738 | ₩37,742 | ₩37,835 | -0.68% | 459.2만 |
|---|
| 2026.03.13 | ₩38,625 | ₩39,106 | ₩37,354 | ₩37,541 | -2.81% | 546.7만 |
|---|
| 2026.03.12 | ₩39,106 | ₩39,267 | ₩37,822 | ₩38,196 | -2.33% | 406.2만 |
|---|
| 2026.03.11 | ₩39,454 | ₩40,578 | ₩39,287 | ₩39,574 | +0.31% | 733.2만 |
|---|
| 2026.03.10 | ₩38,778 | ₩40,538 | ₩38,778 | ₩39,735 | +2.47% | 531.4만 |
|---|
| 2026.03.09 | ₩38,250 | ₩39,815 | ₩38,136 | ₩39,508 | +3.29% | 881.1만 |
|---|
| 2026.03.06 | ₩39,066 | ₩39,307 | ₩37,875 | ₩38,504 | -1.44% | 568.6만 |
|---|
| 2026.03.05 | ₩39,635 | ₩40,177 | ₩38,879 | ₩39,762 | +0.32% | 916.9만 |
|---|
| 2026.03.04 | ₩38,049 | ₩39,909 | ₩37,715 | ₩39,494 | +3.80% | 991.8만 |
|---|
| 2026.03.03 | ₩36,564 | ₩37,782 | ₩36,045 | ₩37,260 | +1.90% | 618.5만 |
|---|
| 2026.03.02 | ₩38,437 | ₩38,578 | ₩37,461 | ₩37,594 | -2.19% | 392.6만 |
|---|
| 2026.02.27 | ₩37,916 | ₩38,752 | ₩37,862 | ₩38,718 | +2.12% | 431.3만 |
|---|
| 2026.02.26 | ₩38,263 | ₩38,464 | ₩37,347 | ₩38,116 | -0.38% | 307.9만 |
|---|
| 2026.02.25 | ₩38,036 | ₩39,066 | ₩37,594 | ₩38,344 | +0.81% | 492.1만 |
|---|
| 2026.02.24 | ₩36,912 | ₩37,849 | ₩36,859 | ₩37,808 | +2.43% | 576.7만 |
|---|
| 2026.02.23 | ₩36,390 | ₩37,206 | ₩36,163 | ₩37,140 | +2.06% | 441.5만 |
|---|
| 2026.02.20 | ₩36,564 | ₩36,718 | ₩35,721 | ₩36,323 | -0.66% | 468만 |
|---|
| 2026.02.19 | ₩36,484 | ₩36,986 | ₩35,882 | ₩36,818 | +0.92% | 704.2만 |
|---|
| 2026.02.18 | ₩36,002 | ₩37,360 | ₩35,976 | ₩36,765 | +2.12% | 512.5만 |
|---|
| 2026.02.17 | ₩35,240 | ₩36,377 | ₩35,240 | ₩36,243 | +2.85% | 635만 |
|---|
| 2026.02.13 | ₩35,461 | ₩35,895 | ₩35,093 | ₩35,387 | -0.21% | 435.8만 |
|---|
| 2026.02.12 | ₩35,922 | ₩36,196 | ₩35,320 | ₩35,788 | -0.37% | 708.9만 |
|---|
| 2026.02.11 | ₩36,925 | ₩37,126 | ₩35,193 | ₩35,855 | -2.90% | 538만 |
|---|
| 2026.02.10 | ₩36,792 | ₩37,380 | ₩36,022 | ₩36,591 | -0.55% | 1128.9만 |
|---|
| 2026.02.09 | ₩35,253 | ₩37,086 | ₩34,410 | ₩37,019 | +5.01% | 1712.3만 |
|---|
| 2026.02.06 | ₩32,745 | ₩34,718 | ₩32,073 | ₩34,544 | +5.50% | 2405.2만 |
|---|
| 2026.02.05 | ₩28,831 | ₩29,360 | ₩28,082 | ₩28,283 | -1.90% | 508.5만 |
|---|
| 2026.02.04 | ₩29,433 | ₩29,554 | ₩28,477 | ₩28,965 | -1.59% | 555.2만 |
|---|
| 2026.02.03 | ₩29,581 | ₩29,728 | ₩29,025 | ₩29,393 | -0.63% | 425.5만 |
|---|
| 2026.02.02 | ₩28,858 | ₩30,089 | ₩28,069 | ₩29,353 | +1.72% | 895.3만 |
|---|
| 2026.01.30 | ₩29,219 | ₩29,447 | ₩28,771 | ₩28,925 | -1.01% | 346.2만 |
|---|
| 2026.01.29 | ₩29,286 | ₩29,674 | ₩29,172 | ₩29,460 | +0.59% | 391.6만 |
|---|
| 2026.01.28 | ₩30,035 | ₩30,035 | ₩29,246 | ₩29,313 | -2.41% | 409.2만 |
|---|
| 2026.01.27 | ₩30,410 | ₩30,918 | ₩30,062 | ₩30,142 | -0.88% | 347.9만 |
|---|
| 2026.01.26 | ₩29,811 | ₩30,711 | ₩29,808 | ₩30,410 | +2.01% | 518.1만 |
|---|
| 2026.01.23 | ₩30,731 | ₩31,333 | ₩30,156 | ₩30,209 | -1.70% | 601.9만 |
|---|
| 2026.01.22 | ₩30,798 | ₩30,838 | ₩30,096 | ₩30,731 | -0.22% | 321.5만 |
|---|
| 2026.01.21 | ₩30,678 | ₩31,032 | ₩30,557 | ₩30,744 | +0.22% | 491.7만 |
|---|
| 2026.01.20 | ₩30,410 | ₩30,758 | ₩29,982 | ₩30,744 | +1.10% | 419.2만 |
|---|
| 2026.01.16 | ₩30,504 | ₩31,032 | ₩29,634 | ₩30,945 | +1.45% | 817만 |
|---|
| 2026.01.15 | ₩31,788 | ₩31,989 | ₩31,159 | ₩31,173 | -1.94% | 632.5만 |
|---|
| 2026.01.14 | ₩31,360 | ₩31,882 | ₩31,119 | ₩31,855 | +1.58% | 580.6만 |
|---|
| 2026.01.13 | ₩29,661 | ₩31,534 | ₩29,614 | ₩31,360 | +5.73% | 1181.6만 |
|---|
| 2026.01.12 | ₩29,500 | ₩29,801 | ₩28,858 | ₩29,647 | +0.50% | 493.7만 |
|---|
| 2026.01.09 | ₩29,514 | ₩30,142 | ₩29,326 | ₩29,407 | -0.36% | 526만 |
|---|
| 2026.01.08 | ₩29,099 | ₩29,433 | ₩28,517 | ₩29,139 | +0.14% | 690.2만 |
|---|
| 2026.01.07 | ₩29,179 | ₩29,614 | ₩28,296 | ₩29,407 | +0.78% | 752.1만 |
|---|
| 2026.01.06 | ₩28,724 | ₩29,273 | ₩28,631 | ₩28,912 | +0.65% | 610.6만 |
|---|
| 2026.01.05 | ₩29,259 | ₩29,420 | ₩27,802 | ₩28,497 | -2.61% | 636.4만 |
|---|
| 2026.01.02 | ₩29,045 | ₩29,708 | ₩28,764 | ₩29,340 | +1.01% | 689.3만 |
|---|
| 2025.12.31 | ₩28,938 | ₩29,086 | ₩28,764 | ₩29,032 | +0.32% | 564.5만 |
|---|
| 2025.12.30 | ₩28,965 | ₩29,219 | ₩28,577 | ₩28,938 | -0.09% | 423만 |
|---|
| 2025.12.29 | ₩29,768 | ₩29,768 | ₩28,952 | ₩29,032 | -2.47% | 526.7만 |
|---|
| 2025.12.26 | ₩29,848 | ₩29,982 | ₩29,540 | ₩29,741 | -0.36% | 431.9만 |
|---|
| 2025.12.24 | ₩30,263 | ₩30,397 | ₩29,989 | ₩30,102 | -0.53% | 372만 |
|---|
| 2025.12.23 | ₩30,283 | ₩30,290 | ₩29,647 | ₩30,035 | -0.82% | 728.3만 |
|---|
| 2025.12.22 | ₩29,701 | ₩30,450 | ₩29,581 | ₩30,343 | +2.16% | 764.9만 |
|---|
| 2025.12.19 | ₩29,206 | ₩30,203 | ₩29,065 | ₩29,982 | +2.66% | 1490.7만 |
|---|
| 2025.12.18 | ₩30,249 | ₩30,423 | ₩29,005 | ₩29,152 | -3.63% | 817.4만 |
|---|
| 2025.12.17 | ₩30,771 | ₩31,400 | ₩30,343 | ₩30,370 | -1.30% | 1237.1만 |
|---|
| 2025.12.16 | ₩29,233 | ₩31,072 | ₩29,166 | ₩30,691 | +4.99% | 1507.4만 |
|---|
| 2025.12.15 | ₩29,701 | ₩30,183 | ₩28,901 | ₩29,300 | -1.35% | 1319.8만 |
|---|
| 2025.12.12 | ₩29,126 | ₩30,029 | ₩28,617 | ₩29,567 | +1.52% | 1239.5만 |
|---|
| 2025.12.11 | ₩27,092 | ₩29,500 | ₩27,092 | ₩28,550 | +5.38% | 1765.6만 |
|---|
| 2025.12.10 | ₩27,320 | ₩27,500 | ₩26,938 | ₩27,079 | -0.88% | 483.8만 |
|---|
| 2025.12.09 | ₩27,948 | ₩28,335 | ₩27,279 | ₩27,333 | -2.20% | 444.9만 |
|---|
| 2025.12.08 | ₩28,122 | ₩28,731 | ₩28,055 | ₩28,082 | -0.14% | 583.2만 |
|---|
| 2025.12.05 | ₩28,350 | ₩28,537 | ₩27,875 | ₩28,055 | -1.04% | 510.3만 |
|---|
| 2025.12.04 | ₩27,694 | ₩28,537 | ₩27,467 | ₩28,336 | +2.32% | 679.6만 |
|---|
| 2025.12.03 | ₩27,039 | ₩27,975 | ₩26,957 | ₩27,694 | +2.42% | 582만 |
|---|
| 2025.12.02 | ₩27,119 | ₩27,293 | ₩26,704 | ₩26,891 | -0.84% | 504.4만 |
|---|
| 2025.12.01 | ₩27,667 | ₩27,841 | ₩26,911 | ₩27,052 | -2.22% | 798.6만 |
|---|
| 2025.11.28 | ₩27,881 | ₩28,042 | ₩27,694 | ₩27,841 | -0.14% | 234.6만 |
|---|
| 2025.11.26 | ₩27,988 | ₩28,082 | ₩27,721 | ₩27,922 | -0.24% | 484.7만 |
|---|
| 2025.11.25 | ₩27,233 | ₩27,962 | ₩27,159 | ₩27,908 | +2.48% | 767.6만 |
|---|
| 2025.11.24 | ₩26,985 | ₩27,386 | ₩26,938 | ₩27,159 | +0.64% | 637.6만 |
|---|
| 2025.11.21 | ₩27,105 | ₩27,373 | ₩26,744 | ₩27,052 | -0.20% | 421.4만 |
|---|
| 2025.11.20 | ₩27,574 | ₩27,922 | ₩26,925 | ₩27,119 | -1.65% | 892.4만 |
|---|
| 2025.11.19 | ₩27,447 | ₩28,082 | ₩26,845 | ₩27,212 | -0.85% | 693.1만 |
|---|
| 2025.11.18 | ₩27,346 | ₩27,701 | ₩26,891 | ₩27,453 | +0.39% | 462.2만 |
|---|
| 2025.11.17 | ₩27,132 | ₩27,714 | ₩26,865 | ₩27,507 | +1.38% | 629.8만 |
|---|
| 2025.11.14 | ₩26,758 | ₩28,323 | ₩26,731 | ₩27,146 | +1.45% | 829.5만 |
|---|
| 2025.11.13 | ₩28,189 | ₩28,403 | ₩27,473 | ₩27,507 | -2.42% | 808.2만 |
|---|
| 2025.11.12 | ₩28,015 | ₩28,537 | ₩27,868 | ₩28,524 | +1.81% | 777.3만 |
|---|
| 2025.11.11 | ₩28,450 | ₩28,450 | ₩27,413 | ₩27,962 | -1.72% | 1003.8만 |
|---|
| 2025.11.10 | ₩26,972 | ₩28,564 | ₩26,477 | ₩28,323 | +5.01% | 1241.9만 |
|---|
| 2025.11.07 | ₩27,293 | ₩27,788 | ₩26,704 | ₩27,587 | +1.08% | 941.8만 |
|---|
| 2025.11.06 | ₩26,885 | ₩27,674 | ₩26,798 | ₩27,520 | +2.36% | 1084.9만 |
|---|
| 2025.11.05 | ₩26,530 | ₩27,159 | ₩26,243 | ₩27,065 | +2.02% | 990.2만 |
|---|
| 2025.11.04 | ₩25,855 | ₩26,610 | ₩25,841 | ₩26,584 | +2.82% | 1164.3만 |
|---|
| 2025.11.03 | ₩26,597 | ₩26,798 | ₩25,814 | ₩26,222 | -1.41% | 908.8만 |
|---|
| 2025.10.31 | ₩26,236 | ₩26,871 | ₩25,935 | ₩26,744 | +1.94% | 730.1만 |
|---|
| 2025.10.30 | ₩25,246 | ₩26,309 | ₩25,058 | ₩26,196 | +3.76% | 1187.1만 |
|---|
| 2025.10.29 | ₩24,563 | ₩25,299 | ₩24,510 | ₩25,099 | +2.18% | 739.9만 |
|---|
| 2025.10.28 | ₩25,166 | ₩25,360 | ₩24,510 | ₩24,630 | -2.13% | 827.7만 |
|---|
| 2025.10.27 | ₩24,497 | ₩25,226 | ₩24,443 | ₩25,166 | +2.73% | 1091.5만 |
|---|
| 2025.10.24 | ₩24,256 | ₩24,537 | ₩23,935 | ₩24,376 | +0.50% | 695.3만 |
|---|
| 2025.10.23 | ₩24,082 | ₩24,644 | ₩23,961 | ₩24,242 | +0.67% | 739.4만 |
|---|
| 2025.10.22 | ₩23,828 | ₩24,055 | ₩23,600 | ₩24,028 | +0.84% | 711.7만 |
|---|
| 2025.10.21 | ₩23,614 | ₩23,981 | ₩23,466 | ₩23,908 | +1.25% | 740.2만 |
|---|
| 2025.10.20 | ₩23,159 | ₩24,162 | ₩23,119 | ₩23,734 | +2.48% | 1772.7만 |
|---|
| 2025.10.17 | ₩22,891 | ₩23,179 | ₩22,583 | ₩23,092 | +0.88% | 879.4만 |
|---|
| 2025.10.16 | ₩22,797 | ₩23,112 | ₩22,597 | ₩22,891 | +0.41% | 705.2만 |
|---|
| 2025.10.15 | ₩22,142 | ₩22,918 | ₩21,955 | ₩22,731 | +2.66% | 996.6만 |
|---|
| 2025.10.14 | ₩21,553 | ₩22,450 | ₩21,406 | ₩21,941 | +1.80% | 517.5만 |
|---|
| 2025.10.13 | ₩21,634 | ₩21,781 | ₩21,393 | ₩21,687 | +0.25% | 351.3만 |
|---|
| 2025.10.10 | ₩21,567 | ₩21,700 | ₩21,272 | ₩21,460 | -0.50% | 485만 |
|---|