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 | ₩45,912 | ₩47,723 | ₩45,792 | ₩47,521 | +3.50% | 553.3만 |
| 2026.10.08 | ₩45,959 | ₩46,342 | ₩44,679 | ₩45,872 | -0.19% | 640.4만 |
| 2026.10.07 | ₩47,226 | ₩47,582 | ₩46,435 | ₩46,596 | -1.33% | 573.9만 |
| 2026.10.06 | ₩48,085 | ₩48,728 | ₩46,596 | ₩47,642 | -0.92% | 573.8만 |
| 2026.10.05 | ₩48,246 | ₩48,708 | ₩47,260 | ₩47,977 | -0.56% | 620.1만 |
| 2026.10.02 | ₩47,749 | ₩48,272 | ₩47,186 | ₩47,897 | +0.31% | 436.6만 |
| 2026.10.01 | ₩48,742 | ₩49,332 | ₩47,515 | ₩47,602 | -2.34% | 327.2만 |
| 2026.09.30 | ₩49,305 | ₩49,553 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,037 |
| -0.54% |
| 528.2만 |
| 2026.09.29 | ₩49,654 | ₩50,076 | ₩47,937 | ₩48,943 | -1.43% | 658.8만 |
|---|
| 2026.09.28 | ₩47,803 | ₩49,942 | ₩47,307 | ₩49,586 | +3.73% | 697.1만 |
|---|
| 2026.09.25 | ₩48,246 | ₩48,527 | ₩47,622 | ₩48,004 | -0.50% | 676.4만 |
|---|
| 2026.09.24 | ₩49,131 | ₩49,278 | ₩48,145 | ₩48,447 | -1.39% | 566만 |
|---|
| 2026.09.23 | ₩50,954 | ₩51,584 | ₩49,318 | ₩49,372 | -3.11% | 927.3만 |
|---|
| 2026.09.22 | ₩51,933 | ₩52,523 | ₩51,102 | ₩51,249 | -1.32% | 675.3만 |
|---|
| 2026.09.21 | ₩52,322 | ₩53,502 | ₩51,920 | ₩52,282 | -0.08% | 562만 |
|---|
| 2026.09.18 | ₩53,783 | ₩54,588 | ₩53,254 | ₩53,328 | -0.85% | 3219.6만 |
|---|
| 2026.09.17 | ₩54,233 | ₩54,937 | ₩52,966 | ₩53,609 | -1.15% | 760.4만 |
|---|
| 2026.09.16 | ₩53,328 | ₩54,233 | ₩52,516 | ₩53,059 | -0.50% | 618.1만 |
|---|
| 2026.09.15 | ₩55,165 | ₩55,165 | ₩52,583 | ₩52,966 | -3.99% | 810.5만 |
|---|
| 2026.09.14 | ₩54,494 | ₩55,781 | ₩54,226 | ₩55,004 | +0.94% | 759.3만 |
|---|
| 2026.09.11 | ₩55,272 | ₩56,090 | ₩54,320 | ₩54,736 | -0.97% | 596.4만 |
|---|
| 2026.09.10 | ₩55,332 | ₩55,520 | ₩53,924 | ₩54,896 | -0.79% | 653.4만 |
|---|
| 2026.09.09 | ₩55,500 | ₩56,687 | ₩55,086 | ₩56,063 | +1.01% | 1114.7만 |
|---|
| 2026.09.08 | ₩53,609 | ₩56,988 | ₩51,504 | ₩55,621 | +3.75% | 2466.3만 |
|---|
| 2026.09.04 | ₩45,859 | ₩47,126 | ₩45,430 | ₩46,838 | +2.13% | 523.8만 |
|---|
| 2026.09.03 | ₩46,060 | ₩46,167 | ₩45,148 | ₩46,140 | +0.17% | 685.9만 |
|---|
| 2026.09.02 | ₩46,449 | ₩46,981 | ₩44,826 | ₩45,832 | -1.33% | 619.6만 |
|---|
| 2026.09.01 | ₩46,449 | ₩46,864 | ₩45,939 | ₩46,288 | -0.35% | 690.6만 |
|---|
| 2026.08.31 | ₩46,704 | ₩47,387 | ₩45,611 | ₩46,449 | -0.55% | 3946.7만 |
|---|
| 2026.08.28 | ₩49,627 | ₩49,788 | ₩46,509 | ₩46,543 | -6.21% | 876.5만 |
|---|
| 2026.08.27 | ₩49,405 | ₩50,699 | ₩48,943 | ₩50,391 | +1.99% | 492.1만 |
|---|
| 2026.08.26 | ₩49,513 | ₩49,519 | ₩48,701 | ₩49,278 | -0.47% | 526만 |
|---|
| 2026.08.25 | ₩49,372 | ₩50,002 | ₩48,688 | ₩48,903 | -0.95% | 448.1만 |
|---|
| 2026.08.24 | ₩48,567 | ₩49,035 | ₩47,877 | ₩48,755 | +0.39% | 511.7만 |
|---|
| 2026.08.21 | ₩49,654 | ₩49,855 | ₩48,574 | ₩48,675 | -1.97% | 618.6만 |
|---|
| 2026.08.20 | ₩49,493 | ₩50,351 | ₩49,184 | ₩49,399 | -0.19% | 312.8만 |
|---|
| 2026.08.19 | ₩50,726 | ₩50,914 | ₩49,278 | ₩50,150 | -1.14% | 581.5만 |
|---|
| 2026.08.18 | ₩48,152 | ₩50,230 | ₩48,085 | ₩50,109 | +4.07% | 641.1만 |
|---|
| 2026.08.17 | ₩48,567 | ₩49,868 | ₩47,803 | ₩48,594 | +0.06% | 773만 |
|---|
| 2026.08.14 | ₩48,453 | ₩48,929 | ₩48,098 | ₩48,541 | +0.18% | 452.7만 |
|---|
| 2026.08.13 | ₩49,211 | ₩49,211 | ₩47,977 | ₩48,648 | -1.14% | 602.8만 |
|---|
| 2026.08.12 | ₩47,226 | ₩48,943 | ₩47,226 | ₩48,487 | +2.67% | 499.3만 |
|---|
| 2026.08.11 | ₩48,272 | ₩48,272 | ₩46,342 | ₩47,267 | -2.08% | 584.2만 |
|---|
| 2026.08.10 | ₩48,339 | ₩49,318 | ₩47,843 | ₩47,977 | -0.75% | 794.1만 |
|---|
| 2026.08.07 | ₩48,111 | ₩48,862 | ₩47,763 | ₩48,728 | +1.28% | 674.3만 |
|---|
| 2026.08.06 | ₩44,397 | ₩47,428 | ₩44,397 | ₩47,092 | +6.07% | 824.8만 |
|---|
| 2026.08.05 | ₩46,784 | ₩47,682 | ₩46,060 | ₩46,395 | -0.83% | 585.7만 |
|---|
| 2026.08.04 | ₩45,242 | ₩46,529 | ₩44,853 | ₩46,382 | +2.52% | 588만 |
|---|
| 2026.08.03 | ₩44,551 | ₩44,826 | ₩43,539 | ₩44,679 | +0.29% | 598.7만 |
|---|
| 2026.07.31 | ₩45,959 | ₩46,261 | ₩44,974 | ₩45,470 | -1.06% | 539.7만 |
|---|
| 2026.07.30 | ₩44,773 | ₩46,315 | ₩44,263 | ₩46,288 | +3.38% | 455.5만 |
|---|
| 2026.07.29 | ₩45,389 | ₩45,993 | ₩44,022 | ₩44,075 | -2.90% | 482.4만 |
|---|
| 2026.07.28 | ₩46,422 | ₩46,704 | ₩44,920 | ₩45,376 | -2.25% | 440만 |
|---|
| 2026.07.27 | ₩47,106 | ₩47,709 | ₩46,382 | ₩46,556 | -1.17% | 427.3만 |
|---|
| 2026.07.24 | ₩47,240 | ₩47,723 | ₩46,657 | ₩46,945 | -0.62% | 404.3만 |
|---|
| 2026.07.23 | ₩46,207 | ₩47,863 | ₩45,778 | ₩47,066 | +1.86% | 424.7만 |
|---|
| 2026.07.22 | ₩46,462 | ₩47,106 | ₩46,328 | ₩46,811 | +0.75% | 339.9만 |
|---|
| 2026.07.21 | ₩45,778 | ₩47,253 | ₩45,617 | ₩46,878 | +2.40% | 472.7만 |
|---|
| 2026.07.20 | ₩46,576 | ₩47,052 | ₩45,537 | ₩45,658 | -1.97% | 601.4만 |
|---|
| 2026.07.17 | ₩45,255 | ₩46,710 | ₩44,998 | ₩46,274 | +2.25% | 383.5만 |
|---|
| 2026.07.16 | ₩46,315 | ₩46,576 | ₩45,162 | ₩45,497 | -1.77% | 399만 |
|---|
| 2026.07.15 | ₩46,382 | ₩47,025 | ₩46,047 | ₩46,784 | +0.87% | 255.6만 |
|---|
| 2026.07.14 | ₩46,274 | ₩47,106 | ₩45,979 | ₩46,811 | +1.16% | 405.3만 |
|---|
| 2026.07.13 | ₩47,387 | ₩47,763 | ₩46,093 | ₩46,274 | -2.35% | 477.4만 |
|---|
| 2026.07.10 | ₩49,359 | ₩49,613 | ₩47,294 | ₩48,232 | -2.28% | 623.8만 |
|---|
| 2026.07.09 | ₩48,393 | ₩49,486 | ₩48,393 | ₩49,359 | +2.00% | 539.8만 |
|---|
| 2026.07.08 | ₩48,474 | ₩49,110 | ₩47,481 | ₩48,393 | -0.17% | 426.8만 |
|---|
| 2026.07.07 | ₩47,749 | ₩48,929 | ₩47,025 | ₩48,688 | +1.97% | 606.6만 |
|---|
| 2026.07.06 | ₩46,945 | ₩47,897 | ₩46,704 | ₩47,454 | +1.09% | 597.7만 |
|---|
| 2026.07.02 | ₩47,401 | ₩47,535 | ₩46,362 | ₩47,106 | -0.62% | 508만 |
|---|
| 2026.07.01 | ₩47,937 | ₩48,058 | ₩46,368 | ₩46,972 | -2.01% | 437.1만 |
|---|
| 2026.06.30 | ₩46,630 | ₩48,138 | ₩46,616 | ₩47,454 | +1.77% | 616만 |
|---|
| 2026.06.29 | ₩45,389 | ₩46,704 | ₩45,068 | ₩46,569 | +2.60% | 638.5만 |
|---|
| 2026.06.26 | ₩45,664 | ₩46,194 | ₩45,215 | ₩45,684 | +0.04% | 1240.7만 |
|---|
| 2026.06.25 | ₩45,591 | ₩46,502 | ₩45,416 | ₩45,617 | +0.06% | 980.1만 |
|---|
| 2026.06.24 | ₩43,244 | ₩46,268 | ₩42,909 | ₩45,604 | +5.46% | 1030.5만 |
|---|
| 2026.06.23 | ₩41,635 | ₩43,982 | ₩41,166 | ₩43,190 | +3.74% | 736.5만 |
|---|
| 2026.06.22 | ₩42,426 | ₩42,895 | ₩41,762 | ₩41,903 | -1.23% | 687.8만 |
|---|
| 2026.06.18 | ₩42,560 | ₩43,056 | ₩40,991 | ₩42,144 | -0.98% | 826.3만 |
|---|
| 2026.06.17 | ₩40,951 | ₩42,265 | ₩40,897 | ₩41,836 | +2.16% | 784.9만 |
|---|
| 2026.06.16 | ₩40,267 | ₩40,991 | ₩39,664 | ₩40,777 | +1.27% | 388.6만 |
|---|
| 2026.06.15 | ₩40,455 | ₩40,716 | ₩39,939 | ₩40,267 | -0.46% | 399.3만 |
|---|
| 2026.06.12 | ₩40,227 | ₩41,052 | ₩40,053 | ₩40,281 | +0.13% | 530.5만 |
|---|
| 2026.06.11 | ₩38,403 | ₩39,905 | ₩38,229 | ₩39,865 | +3.81% | 450.7만 |
|---|
| 2026.06.10 | ₩38,698 | ₩39,404 | ₩37,968 | ₩38,095 | -1.56% | 426.9만 |
|---|
| 2026.06.09 | ₩38,779 | ₩39,302 | ₩37,961 | ₩38,953 | +0.45% | 348.8만 |
|---|
| 2026.06.08 | ₩38,236 | ₩38,859 | ₩37,927 | ₩38,202 | -0.09% | 607.3만 |
|---|
| 2026.06.05 | ₩39,570 | ₩39,744 | ₩38,296 | ₩38,323 | -3.15% | 464.3만 |
|---|
| 2026.06.04 | ₩38,712 | ₩39,744 | ₩38,497 | ₩39,597 | +2.29% | 424.4만 |
|---|
| 2026.06.03 | ₩37,934 | ₩38,618 | ₩37,787 | ₩38,484 | +1.45% | 361.3만 |
|---|
| 2026.06.02 | ₩38,497 | ₩38,712 | ₩37,445 | ₩37,880 | -1.60% | 507만 |
|---|
| 2026.06.01 | ₩39,101 | ₩39,677 | ₩38,973 | ₩39,007 | -0.24% | 411.5만 |
|---|
| 2026.05.29 | ₩40,629 | ₩40,790 | ₩39,758 | ₩40,214 | -1.02% | 773.5만 |
|---|
| 2026.05.28 | ₩39,597 | ₩40,240 | ₩39,103 | ₩40,066 | +1.19% | 629.3만 |
|---|
| 2026.05.27 | ₩39,516 | ₩39,711 | ₩38,926 | ₩39,664 | +0.37% | 669.9만 |
|---|
| 2026.05.26 | ₩40,200 | ₩40,696 | ₩39,302 | ₩39,778 | -1.05% | 729.4만 |
|---|
| 2026.05.22 | ₩41,233 | ₩41,387 | ₩40,066 | ₩40,173 | -2.57% | 587.4만 |
|---|
| 2026.05.21 | ₩43,083 | ₩43,861 | ₩41,273 | ₩41,407 | -3.89% | 1011.2만 |
|---|
| 2026.05.20 | ₩39,691 | ₩43,972 | ₩39,355 | ₩43,459 | +9.49% | 1701만 |
|---|
| 2026.05.19 | ₩38,175 | ₩38,484 | ₩37,344 | ₩37,827 | -0.91% | 413.2만 |
|---|
| 2026.05.18 | ₩39,288 | ₩39,469 | ₩37,780 | ₩38,283 | -2.56% | 1471.9만 |
|---|
| 2026.05.15 | ₩39,208 | ₩39,711 | ₩38,524 | ₩39,275 | +0.17% | 721.1만 |
|---|
| 2026.05.14 | ₩39,208 | ₩39,758 | ₩38,698 | ₩39,557 | +0.89% | 291.4만 |
|---|
| 2026.05.13 | ₩39,302 | ₩39,510 | ₩38,752 | ₩39,181 | -0.31% | 570.3만 |
|---|
| 2026.05.12 | ₩38,900 | ₩39,959 | ₩38,618 | ₩39,409 | +1.31% | 843.7만 |
|---|
| 2026.05.11 | ₩38,363 | ₩39,570 | ₩38,350 | ₩38,832 | +1.22% | 419.9만 |
|---|
| 2026.05.08 | ₩38,028 | ₩38,745 | ₩37,773 | ₩38,296 | +0.71% | 560.5만 |
|---|
| 2026.05.07 | ₩38,672 | ₩38,698 | ₩37,371 | ₩37,921 | -1.94% | 357.1만 |
|---|
| 2026.05.06 | ₩38,175 | ₩38,692 | ₩38,108 | ₩38,645 | +1.23% | 369만 |
|---|
| 2026.05.05 | ₩38,403 | ₩38,886 | ₩37,626 | ₩37,974 | -1.12% | 264.6만 |
|---|
| 2026.05.04 | ₩38,189 | ₩38,189 | ₩36,902 | ₩38,028 | -0.42% | 530.1만 |
|---|
| 2026.05.01 | ₩38,598 | ₩38,792 | ₩37,311 | ₩37,317 | -3.32% | 423.2만 |
|---|
| 2026.04.30 | ₩37,451 | ₩38,497 | ₩37,398 | ₩38,256 | +2.15% | 701.5만 |
|---|
| 2026.04.29 | ₩37,197 | ₩37,458 | ₩36,808 | ₩36,902 | -0.79% | 437.2만 |
|---|
| 2026.04.28 | ₩37,572 | ₩38,322 | ₩37,163 | ₩37,237 | -0.89% | 453.6만 |
|---|
| 2026.04.27 | ₩36,821 | ₩38,035 | ₩36,607 | ₩37,344 | +1.42% | 500.8만 |
|---|
| 2026.04.24 | ₩37,867 | ₩37,973 | ₩36,285 | ₩36,754 | -2.94% | 561.6만 |
|---|
| 2026.04.23 | ₩39,221 | ₩39,429 | ₩37,438 | ₩37,733 | -3.79% | 759.5만 |
|---|
| 2026.04.22 | ₩39,597 | ₩39,744 | ₩38,886 | ₩39,087 | -1.29% | 845.2만 |
|---|
| 2026.04.21 | ₩38,926 | ₩39,369 | ₩38,444 | ₩39,275 | +0.90% | 294.8만 |
|---|
| 2026.04.20 | ₩39,878 | ₩40,066 | ₩38,806 | ₩38,993 | -2.22% | 474.9만 |
|---|
| 2026.04.17 | ₩39,610 | ₩40,468 | ₩38,886 | ₩39,999 | +0.98% | 650.3만 |
|---|
| 2026.04.16 | ₩39,758 | ₩39,758 | ₩38,853 | ₩39,141 | -1.55% | 574만 |
|---|
| 2026.04.15 | ₩39,315 | ₩39,543 | ₩38,692 | ₩39,409 | +0.24% | 352.7만 |
|---|
| 2026.04.14 | ₩38,913 | ₩39,811 | ₩38,832 | ₩39,047 | +0.34% | 395.5만 |
|---|
| 2026.04.13 | ₩37,827 | ₩39,141 | ₩37,827 | ₩38,819 | +2.62% | 336만 |
|---|
| 2026.04.10 | ₩38,189 | ₩38,268 | ₩37,478 | ₩37,827 | -0.95% | 312.7만 |
|---|
| 2026.04.09 | ₩37,512 | ₩38,591 | ₩37,445 | ₩38,189 | +1.81% | 407.6만 |
|---|
| 2026.04.08 | ₩38,149 | ₩38,564 | ₩37,740 | ₩37,773 | -0.98% | 373.2만 |
|---|
| 2026.04.07 | ₩37,425 | ₩37,572 | ₩36,741 | ₩37,210 | -0.57% | 327.4만 |
|---|
| 2026.04.06 | ₩37,619 | ₩38,149 | ₩37,136 | ₩37,384 | -0.62% | 582.5만 |
|---|
| 2026.04.02 | ₩36,137 | ₩38,283 | ₩35,695 | ₩37,988 | +5.12% | 501.4만 |
|---|
| 2026.04.01 | ₩37,720 | ₩38,068 | ₩37,170 | ₩37,331 | -1.03% | 706.8만 |
|---|
| 2026.03.31 | ₩35,869 | ₩37,773 | ₩35,722 | ₩37,143 | +3.55% | 607만 |
|---|
| 2026.03.30 | ₩35,802 | ₩35,909 | ₩34,798 | ₩35,413 | -1.09% | 428.5만 |
|---|
| 2026.03.27 | ₩36,553 | ₩36,888 | ₩35,494 | ₩35,561 | -2.71% | 301.3만 |
|---|
| 2026.03.26 | ₩36,097 | ₩37,304 | ₩36,097 | ₩36,674 | +1.60% | 614.8만 |
|---|
| 2026.03.25 | ₩36,540 | ₩37,498 | ₩36,345 | ₩36,687 | +0.40% | 328.6만 |
|---|
| 2026.03.24 | ₩37,103 | ₩37,317 | ₩35,655 | ₩36,030 | -2.89% | 408.8만 |
|---|
| 2026.03.23 | ₩37,585 | ₩38,068 | ₩37,089 | ₩37,451 | -0.36% | 491.2만 |
|---|
| 2026.03.20 | ₩37,156 | ₩37,492 | ₩36,365 | ₩37,143 | -0.04% | 2086.4만 |
|---|
| 2026.03.19 | ₩37,009 | ₩37,451 | ₩36,432 | ₩37,277 | +0.72% | 402.4만 |
|---|
| 2026.03.18 | ₩37,880 | ₩37,988 | ₩37,076 | ₩37,277 | -1.59% | 434.7만 |
|---|
| 2026.03.17 | ₩37,827 | ₩38,169 | ₩37,572 | ₩37,947 | +0.32% | 458.7만 |
|---|
| 2026.03.16 | ₩38,182 | ₩38,826 | ₩37,827 | ₩37,921 | -0.68% | 459.2만 |
|---|
| 2026.03.13 | ₩38,712 | ₩39,195 | ₩37,438 | ₩37,626 | -2.81% | 546.7만 |
|---|
| 2026.03.12 | ₩39,195 | ₩39,355 | ₩37,907 | ₩38,283 | -2.33% | 406.2만 |
|---|
| 2026.03.11 | ₩39,543 | ₩40,669 | ₩39,376 | ₩39,664 | +0.31% | 733.2만 |
|---|
| 2026.03.10 | ₩38,866 | ₩40,629 | ₩38,866 | ₩39,825 | +2.47% | 531.4만 |
|---|
| 2026.03.09 | ₩38,336 | ₩39,905 | ₩38,222 | ₩39,597 | +3.29% | 881.1만 |
|---|
| 2026.03.06 | ₩39,154 | ₩39,396 | ₩37,961 | ₩38,591 | -1.44% | 568.6만 |
|---|
| 2026.03.05 | ₩39,724 | ₩40,267 | ₩38,967 | ₩39,852 | +0.32% | 916.9만 |
|---|
| 2026.03.04 | ₩38,135 | ₩39,999 | ₩37,800 | ₩39,583 | +3.80% | 991.8만 |
|---|
| 2026.03.03 | ₩36,647 | ₩37,867 | ₩36,127 | ₩37,344 | +1.90% | 618.5만 |
|---|
| 2026.03.02 | ₩38,524 | ₩38,665 | ₩37,545 | ₩37,679 | -2.19% | 392.6만 |
|---|
| 2026.02.27 | ₩38,001 | ₩38,839 | ₩37,947 | ₩38,806 | +2.12% | 431.3만 |
|---|
| 2026.02.26 | ₩38,350 | ₩38,551 | ₩37,431 | ₩38,202 | -0.38% | 307.9만 |
|---|
| 2026.02.25 | ₩38,122 | ₩39,154 | ₩37,679 | ₩38,430 | +0.81% | 492.1만 |
|---|
| 2026.02.24 | ₩36,995 | ₩37,934 | ₩36,942 | ₩37,894 | +2.43% | 576.7만 |
|---|
| 2026.02.23 | ₩36,472 | ₩37,290 | ₩36,245 | ₩37,223 | +2.06% | 441.5만 |
|---|
| 2026.02.20 | ₩36,647 | ₩36,801 | ₩35,802 | ₩36,405 | -0.66% | 468만 |
|---|
| 2026.02.19 | ₩36,566 | ₩37,069 | ₩35,963 | ₩36,902 | +0.92% | 704.2만 |
|---|
| 2026.02.18 | ₩36,084 | ₩37,445 | ₩36,057 | ₩36,848 | +2.12% | 512.5만 |
|---|
| 2026.02.17 | ₩35,319 | ₩36,459 | ₩35,319 | ₩36,325 | +2.85% | 635만 |
|---|
| 2026.02.13 | ₩35,541 | ₩35,976 | ₩35,172 | ₩35,467 | -0.21% | 435.8만 |
|---|
| 2026.02.12 | ₩36,003 | ₩36,278 | ₩35,400 | ₩35,869 | -0.37% | 708.9만 |
|---|
| 2026.02.11 | ₩37,009 | ₩37,210 | ₩35,272 | ₩35,936 | -2.90% | 538만 |
|---|
| 2026.02.10 | ₩36,875 | ₩37,465 | ₩36,104 | ₩36,674 | -0.55% | 1128.9만 |
|---|
| 2026.02.09 | ₩35,333 | ₩37,170 | ₩34,488 | ₩37,103 | +5.01% | 1712.3만 |
|---|
| 2026.02.06 | ₩32,819 | ₩34,796 | ₩32,145 | ₩34,622 | +5.50% | 2405.2만 |
|---|
| 2026.02.05 | ₩28,896 | ₩29,426 | ₩28,145 | ₩28,347 | -1.90% | 508.5만 |
|---|
| 2026.02.04 | ₩29,500 | ₩29,620 | ₩28,541 | ₩29,030 | -1.59% | 555.2만 |
|---|
| 2026.02.03 | ₩29,647 | ₩29,795 | ₩29,091 | ₩29,460 | -0.63% | 425.5만 |
|---|
| 2026.02.02 | ₩28,923 | ₩30,157 | ₩28,132 | ₩29,419 | +1.72% | 895.3만 |
|---|
| 2026.01.30 | ₩29,285 | ₩29,513 | ₩28,836 | ₩28,990 | -1.01% | 346.2만 |
|---|
| 2026.01.29 | ₩29,352 | ₩29,741 | ₩29,238 | ₩29,527 | +0.59% | 391.6만 |
|---|
| 2026.01.28 | ₩30,103 | ₩30,103 | ₩29,312 | ₩29,379 | -2.41% | 409.2만 |
|---|
| 2026.01.27 | ₩30,479 | ₩30,988 | ₩30,130 | ₩30,210 | -0.88% | 347.9만 |
|---|
| 2026.01.26 | ₩29,878 | ₩30,780 | ₩29,875 | ₩30,479 | +2.01% | 518.1만 |
|---|
| 2026.01.23 | ₩30,800 | ₩31,404 | ₩30,224 | ₩30,278 | -1.70% | 601.9만 |
|---|
| 2026.01.22 | ₩30,868 | ₩30,908 | ₩30,164 | ₩30,800 | -0.22% | 321.5만 |
|---|
| 2026.01.21 | ₩30,747 | ₩31,102 | ₩30,626 | ₩30,814 | +0.22% | 491.7만 |
|---|
| 2026.01.20 | ₩30,479 | ₩30,827 | ₩30,050 | ₩30,814 | +1.10% | 419.2만 |
|---|
| 2026.01.16 | ₩30,573 | ₩31,102 | ₩29,701 | ₩31,015 | +1.45% | 817만 |
|---|
| 2026.01.15 | ₩31,860 | ₩32,061 | ₩31,230 | ₩31,243 | -1.94% | 632.5만 |
|---|
| 2026.01.14 | ₩31,431 | ₩31,954 | ₩31,189 | ₩31,927 | +1.58% | 580.6만 |
|---|
| 2026.01.13 | ₩29,728 | ₩31,605 | ₩29,681 | ₩31,431 | +5.73% | 1181.6만 |
|---|
| 2026.01.12 | ₩29,567 | ₩29,869 | ₩28,923 | ₩29,714 | +0.50% | 493.7만 |
|---|
| 2026.01.09 | ₩29,580 | ₩30,210 | ₩29,393 | ₩29,473 | -0.36% | 526만 |
|---|
| 2026.01.08 | ₩29,165 | ₩29,500 | ₩28,581 | ₩29,205 | +0.14% | 690.2만 |
|---|
| 2026.01.07 | ₩29,245 | ₩29,681 | ₩28,360 | ₩29,473 | +0.78% | 752.1만 |
|---|
| 2026.01.06 | ₩28,789 | ₩29,339 | ₩28,695 | ₩28,977 | +0.65% | 610.6만 |
|---|
| 2026.01.05 | ₩29,325 | ₩29,486 | ₩27,865 | ₩28,561 | -2.61% | 636.4만 |
|---|
| 2026.01.02 | ₩29,111 | ₩29,775 | ₩28,829 | ₩29,406 | +1.01% | 689.3만 |
|---|
| 2025.12.31 | ₩29,004 | ₩29,151 | ₩28,829 | ₩29,098 | +0.32% | 564.5만 |
|---|
| 2025.12.30 | ₩29,030 | ₩29,285 | ₩28,642 | ₩29,004 | -0.09% | 423만 |
|---|
| 2025.12.29 | ₩29,835 | ₩29,835 | ₩29,017 | ₩29,098 | -2.47% | 526.7만 |
|---|
| 2025.12.26 | ₩29,915 | ₩30,050 | ₩29,607 | ₩29,808 | -0.36% | 431.9만 |
|---|
| 2025.12.24 | ₩30,331 | ₩30,465 | ₩30,056 | ₩30,170 | -0.53% | 372만 |
|---|
| 2025.12.23 | ₩30,351 | ₩30,358 | ₩29,714 | ₩30,103 | -0.82% | 728.3만 |
|---|
| 2025.12.22 | ₩29,768 | ₩30,519 | ₩29,647 | ₩30,412 | +2.16% | 764.9만 |
|---|
| 2025.12.19 | ₩29,272 | ₩30,271 | ₩29,131 | ₩30,050 | +2.66% | 1490.7만 |
|---|
| 2025.12.18 | ₩30,318 | ₩30,492 | ₩29,071 | ₩29,218 | -3.63% | 817.4만 |
|---|
| 2025.12.17 | ₩30,841 | ₩31,471 | ₩30,412 | ₩30,438 | -1.30% | 1237.1만 |
|---|
| 2025.12.16 | ₩29,299 | ₩31,142 | ₩29,232 | ₩30,760 | +4.99% | 1507.4만 |
|---|
| 2025.12.15 | ₩29,768 | ₩30,251 | ₩28,966 | ₩29,366 | -1.35% | 1319.8만 |
|---|
| 2025.12.12 | ₩29,191 | ₩30,097 | ₩28,682 | ₩29,634 | +1.52% | 1239.5만 |
|---|
| 2025.12.11 | ₩27,153 | ₩29,567 | ₩27,153 | ₩28,615 | +5.38% | 1765.6만 |
|---|
| 2025.12.10 | ₩27,381 | ₩27,562 | ₩26,999 | ₩27,140 | -0.88% | 483.8만 |
|---|
| 2025.12.09 | ₩28,011 | ₩28,399 | ₩27,341 | ₩27,395 | -2.20% | 444.9만 |
|---|
| 2025.12.08 | ₩28,186 | ₩28,796 | ₩28,119 | ₩28,145 | -0.14% | 583.2만 |
|---|
| 2025.12.05 | ₩28,414 | ₩28,601 | ₩27,938 | ₩28,119 | -1.04% | 510.3만 |
|---|
| 2025.12.04 | ₩27,757 | ₩28,601 | ₩27,529 | ₩28,400 | +2.32% | 679.6만 |
|---|
| 2025.12.03 | ₩27,100 | ₩28,038 | ₩27,018 | ₩27,757 | +2.42% | 582만 |
|---|
| 2025.12.02 | ₩27,180 | ₩27,354 | ₩26,764 | ₩26,952 | -0.84% | 504.4만 |
|---|
| 2025.12.01 | ₩27,730 | ₩27,904 | ₩26,972 | ₩27,113 | -2.22% | 798.6만 |
|---|
| 2025.11.28 | ₩27,944 | ₩28,105 | ₩27,757 | ₩27,904 | -0.14% | 234.6만 |
|---|
| 2025.11.26 | ₩28,052 | ₩28,145 | ₩27,783 | ₩27,985 | -0.24% | 484.7만 |
|---|
| 2025.11.25 | ₩27,294 | ₩28,025 | ₩27,220 | ₩27,971 | +2.48% | 767.6만 |
|---|
| 2025.11.24 | ₩27,046 | ₩27,448 | ₩26,999 | ₩27,220 | +0.64% | 637.6만 |
|---|
| 2025.11.21 | ₩27,167 | ₩27,435 | ₩26,805 | ₩27,113 | -0.20% | 421.4만 |
|---|
| 2025.11.20 | ₩27,636 | ₩27,985 | ₩26,986 | ₩27,180 | -1.65% | 892.4만 |
|---|
| 2025.11.19 | ₩27,509 | ₩28,145 | ₩26,905 | ₩27,274 | -0.85% | 693.1만 |
|---|
| 2025.11.18 | ₩27,408 | ₩27,763 | ₩26,952 | ₩27,515 | +0.39% | 462.2만 |
|---|
| 2025.11.17 | ₩27,193 | ₩27,777 | ₩26,925 | ₩27,569 | +1.38% | 629.8만 |
|---|
| 2025.11.14 | ₩26,818 | ₩28,387 | ₩26,791 | ₩27,207 | +1.45% | 829.5만 |
|---|
| 2025.11.13 | ₩28,253 | ₩28,467 | ₩27,535 | ₩27,569 | -2.42% | 808.2만 |
|---|
| 2025.11.12 | ₩28,078 | ₩28,601 | ₩27,931 | ₩28,588 | +1.81% | 777.3만 |
|---|
| 2025.11.11 | ₩28,514 | ₩28,514 | ₩27,475 | ₩28,025 | -1.72% | 1003.8만 |
|---|
| 2025.11.10 | ₩27,033 | ₩28,628 | ₩26,536 | ₩28,387 | +5.01% | 1241.9만 |
|---|
| 2025.11.07 | ₩27,354 | ₩27,850 | ₩26,764 | ₩27,649 | +1.08% | 941.8만 |
|---|
| 2025.11.06 | ₩26,945 | ₩27,737 | ₩26,858 | ₩27,582 | +2.36% | 1084.9만 |
|---|
| 2025.11.05 | ₩26,590 | ₩27,220 | ₩26,302 | ₩27,126 | +2.02% | 990.2만 |
|---|
| 2025.11.04 | ₩25,913 | ₩26,671 | ₩25,899 | ₩26,644 | +2.82% | 1164.3만 |
|---|
| 2025.11.03 | ₩26,657 | ₩26,858 | ₩25,873 | ₩26,282 | -1.41% | 908.8만 |
|---|
| 2025.10.31 | ₩26,295 | ₩26,932 | ₩25,993 | ₩26,805 | +1.94% | 730.1만 |
|---|
| 2025.10.30 | ₩25,303 | ₩26,369 | ₩25,115 | ₩26,255 | +3.76% | 1187.1만 |
|---|
| 2025.10.29 | ₩24,619 | ₩25,356 | ₩24,565 | ₩25,155 | +2.18% | 739.9만 |
|---|
| 2025.10.28 | ₩25,222 | ₩25,417 | ₩24,565 | ₩24,686 | -2.13% | 827.7만 |
|---|
| 2025.10.27 | ₩24,552 | ₩25,283 | ₩24,498 | ₩25,222 | +2.73% | 1091.5만 |
|---|
| 2025.10.24 | ₩24,311 | ₩24,592 | ₩23,989 | ₩24,431 | +0.50% | 695.3만 |
|---|
| 2025.10.23 | ₩24,136 | ₩24,699 | ₩24,016 | ₩24,297 | +0.67% | 739.4만 |
|---|
| 2025.10.22 | ₩23,881 | ₩24,109 | ₩23,653 | ₩24,083 | +0.84% | 711.7만 |
|---|
| 2025.10.21 | ₩23,667 | ₩24,036 | ₩23,519 | ₩23,962 | +1.25% | 740.2만 |
|---|
| 2025.10.20 | ₩23,211 | ₩24,217 | ₩23,171 | ₩23,788 | +2.48% | 1772.7만 |
|---|
| 2025.10.17 | ₩22,943 | ₩23,231 | ₩22,634 | ₩23,144 | +0.88% | 879.4만 |
|---|
| 2025.10.16 | ₩22,849 | ₩23,164 | ₩22,648 | ₩22,943 | +0.41% | 705.2만 |
|---|
| 2025.10.15 | ₩22,192 | ₩22,970 | ₩22,004 | ₩22,782 | +2.66% | 996.6만 |
|---|
| 2025.10.14 | ₩21,602 | ₩22,500 | ₩21,454 | ₩21,991 | +1.80% | 517.5만 |
|---|
| 2025.10.13 | ₩21,682 | ₩21,830 | ₩21,441 | ₩21,736 | +0.25% | 351.3만 |
|---|
| 2025.10.10 | ₩21,615 | ₩21,749 | ₩21,320 | ₩21,508 | -0.50% | 485만 |
|---|