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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩48,214 | ₩48,696 | ₩44,649 | ₩47,490 | -1.50% | 2961.4만 |
| 2026.09.28–2026.10.02 | ₩47,772 | ₩50,043 | ₩47,155 | ₩47,866 | +0.20% | 2647.9만 |
| 2026.09.21–2026.09.25 | ₩52,288 | ₩53,467 | ₩47,591 | ₩47,973 | -8.25% | 3406.9만 |
| 2026.09.14–2026.09.18 | ₩54,458 | ₩55,745 | ₩52,482 | ₩53,293 | -2.14% | 6167.9만 |
| 2026.09.08–2026.09.11 | ₩53,574 | ₩56,951 | ₩51,470 | ₩54,700 | +2.10% | 4830.8만 |
| 2026.08.31–2026.09.04 | ₩46,673 | ₩47,356 | ₩44,797 | ₩46,807 | +0.29% | 6466.6만 |
| 2026.08.24–2026.08.28 | ₩48,536 | ₩50,666 | ₩46,479 | ₩46,512 | -4.17% | 2854.5만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,536 |
| ₩50,881 |
| ₩47,772 |
| ₩48,643 |
| +0.22% |
| 2926.9만 |
| 2026.08.10–2026.08.14 | ₩48,308 | ₩49,286 | ₩46,311 | ₩48,509 | +0.42% | 2933.1만 |
|---|
| 2026.08.03–2026.08.07 | ₩44,522 | ₩48,830 | ₩43,510 | ₩48,696 | +9.38% | 3271.5만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,075 | ₩47,678 | ₩43,993 | ₩45,440 | -3.47% | 2344.9만 |
|---|
| 2026.07.20–2026.07.24 | ₩46,546 | ₩47,832 | ₩45,507 | ₩46,914 | +0.79% | 2243만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,356 | ₩47,732 | ₩44,968 | ₩46,244 | -2.35% | 1920.8만 |
|---|
| 2026.07.06–2026.07.10 | ₩46,914 | ₩49,581 | ₩46,673 | ₩48,201 | +2.74% | 2794.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩45,360 | ₩48,107 | ₩45,038 | ₩47,075 | +3.78% | 2199.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩42,398 | ₩46,472 | ₩41,139 | ₩45,654 | +7.68% | 4675.5만 |
|---|
| 2026.06.15–2026.06.18 | ₩40,428 | ₩43,028 | ₩39,638 | ₩42,117 | +4.18% | 2399.2만 |
|---|
| 2026.06.08–2026.06.12 | ₩38,211 | ₩41,025 | ₩37,902 | ₩40,254 | +5.35% | 2364.1만 |
|---|
| 2026.06.01–2026.06.05 | ₩39,075 | ₩39,718 | ₩37,420 | ₩38,298 | -1.99% | 2168.5만 |
|---|
| 2026.05.26–2026.05.29 | ₩40,174 | ₩40,763 | ₩38,901 | ₩40,187 | +0.03% | 2802.1만 |
|---|
| 2026.05.18–2026.05.22 | ₩39,263 | ₩43,943 | ₩37,320 | ₩40,147 | +2.25% | 5184.7만 |
|---|
| 2026.05.11–2026.05.15 | ₩38,338 | ₩39,933 | ₩38,325 | ₩39,249 | +2.38% | 2846.5만 |
|---|
| 2026.05.04–2026.05.08 | ₩38,164 | ₩38,861 | ₩36,877 | ₩38,271 | +0.28% | 2081.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩36,797 | ₩38,767 | ₩36,583 | ₩37,293 | +1.35% | 2516.3만 |
|---|
| 2026.04.20–2026.04.24 | ₩39,852 | ₩40,040 | ₩36,261 | ₩36,730 | -7.83% | 2935.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩37,802 | ₩40,442 | ₩37,802 | ₩39,973 | +5.74% | 2308.4만 |
|---|
| 2026.04.06–2026.04.10 | ₩37,594 | ₩38,566 | ₩36,717 | ₩37,802 | +0.55% | 2003.5만 |
|---|
| 2026.03.30–2026.04.02 | ₩35,779 | ₩38,258 | ₩34,775 | ₩37,963 | +6.10% | 2243.6만 |
|---|
| 2026.03.23–2026.03.27 | ₩37,561 | ₩38,043 | ₩35,470 | ₩35,537 | -5.39% | 2144.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩38,157 | ₩38,800 | ₩36,341 | ₩37,119 | -2.72% | 3841.4만 |
|---|
| 2026.03.09–2026.03.13 | ₩38,311 | ₩40,643 | ₩37,413 | ₩37,601 | -1.85% | 3098.5만 |
|---|
| 2026.03.02–2026.03.06 | ₩38,499 | ₩40,241 | ₩36,103 | ₩38,566 | +0.17% | 3488.5만 |
|---|
| 2026.02.23–2026.02.27 | ₩36,449 | ₩39,129 | ₩36,221 | ₩38,780 | +6.40% | 2249.6만 |
|---|
| 2026.02.17–2026.02.20 | ₩35,296 | ₩37,420 | ₩35,296 | ₩36,382 | +3.08% | 2319.8만 |
|---|
| 2026.02.09–2026.02.13 | ₩35,310 | ₩37,440 | ₩34,465 | ₩35,444 | +0.38% | 4524만 |
|---|
| 2026.02.02–2026.02.06 | ₩28,904 | ₩34,774 | ₩28,114 | ₩34,599 | +19.70% | 4789.7만 |
|---|
| 2026.01.26–2026.01.30 | ₩29,858 | ₩30,968 | ₩28,817 | ₩28,971 | -2.97% | 2012.9만 |
|---|
| 2026.01.20–2026.01.23 | ₩30,459 | ₩31,383 | ₩30,030 | ₩30,258 | -0.66% | 1834.2만 |
|---|
| 2026.01.12–2026.01.16 | ₩29,547 | ₩32,040 | ₩28,904 | ₩30,995 | +4.90% | 3705.4만 |
|---|
| 2026.01.05–2026.01.09 | ₩29,306 | ₩30,191 | ₩27,847 | ₩29,454 | +0.50% | 3215.2만 |
|---|
| 2025.12.29–2026.01.02 | ₩29,815 | ₩29,815 | ₩28,623 | ₩29,387 | -1.44% | 2203.5만 |
|---|
| 2025.12.22–2025.12.26 | ₩29,748 | ₩30,499 | ₩29,588 | ₩29,789 | +0.14% | 2297.1만 |
|---|
| 2025.12.15–2025.12.19 | ₩29,748 | ₩31,450 | ₩28,947 | ₩30,030 | +0.95% | 6372.3만 |
|---|
| 2025.12.08–2025.12.12 | ₩28,167 | ₩30,077 | ₩26,981 | ₩29,614 | +5.14% | 4516.9만 |
|---|
| 2025.12.01–2025.12.05 | ₩27,712 | ₩28,583 | ₩26,747 | ₩28,100 | +1.40% | 3074.8만 |
|---|
| 2025.11.24–2025.11.28 | ₩27,028 | ₩28,127 | ₩26,981 | ₩27,886 | +3.17% | 2124.5만 |
|---|
| 2025.11.17–2025.11.21 | ₩27,176 | ₩28,127 | ₩26,787 | ₩27,095 | -0.30% | 3098.7만 |
|---|
| 2025.11.10–2025.11.14 | ₩27,015 | ₩28,609 | ₩26,519 | ₩27,189 | +0.64% | 4660.8만 |
|---|
| 2025.11.03–2025.11.07 | ₩26,640 | ₩27,832 | ₩25,856 | ₩27,631 | +3.72% | 5090만 |
|---|
| 2025.10.27–2025.10.31 | ₩24,536 | ₩26,914 | ₩24,482 | ₩26,787 | +9.18% | 4576.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩23,196 | ₩24,683 | ₩23,156 | ₩24,415 | +5.26% | 4659.3만 |
|---|
| 2025.10.13–2025.10.17 | ₩21,668 | ₩23,216 | ₩21,427 | ₩23,129 | +6.74% | 3449.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩21,601 | ₩21,735 | ₩21,306 | ₩21,494 | -0.50% | 485만 |
|---|