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 | ₩45,936 | ₩47,747 | ₩45,815 | ₩47,546 | +3.50% | 553.3만 |
| 2026.10.08 | ₩45,983 | ₩46,365 | ₩44,701 | ₩45,895 | -0.19% | 640.4만 |
| 2026.10.07 | ₩47,250 | ₩47,606 | ₩46,459 | ₩46,620 | -1.33% | 573.9만 |
| 2026.10.06 | ₩48,109 | ₩48,753 | ₩46,620 | ₩47,666 | -0.92% | 573.8만 |
| 2026.10.05 | ₩48,270 | ₩48,733 | ₩47,284 | ₩48,002 | -0.56% | 620.1만 |
| 2026.10.02 | ₩47,774 | ₩48,297 | ₩47,210 | ₩47,921 | +0.31% | 436.6만 |
| 2026.10.01 | ₩48,766 | ₩49,357 | ₩47,539 | ₩47,626 | -2.34% | 327.2만 |
| 2026.09.30 | ₩49,330 | ₩49,578 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩49,062 |
| -0.54% |
| 528.2만 |
| 2026.09.29 | ₩49,679 | ₩50,101 | ₩47,961 | ₩48,968 | -1.43% | 658.8만 |
|---|
| 2026.09.28 | ₩47,827 | ₩49,967 | ₩47,331 | ₩49,612 | +3.73% | 697.1만 |
|---|
| 2026.09.25 | ₩48,270 | ₩48,552 | ₩47,646 | ₩48,029 | -0.50% | 676.4만 |
|---|
| 2026.09.24 | ₩49,155 | ₩49,303 | ₩48,169 | ₩48,471 | -1.39% | 566만 |
|---|
| 2026.09.23 | ₩50,980 | ₩51,611 | ₩49,343 | ₩49,397 | -3.11% | 927.3만 |
|---|
| 2026.09.22 | ₩51,959 | ₩52,550 | ₩51,128 | ₩51,275 | -1.32% | 675.3만 |
|---|
| 2026.09.21 | ₩52,348 | ₩53,529 | ₩51,946 | ₩52,308 | -0.08% | 562만 |
|---|
| 2026.09.18 | ₩53,811 | ₩54,616 | ₩53,281 | ₩53,355 | -0.85% | 3219.6만 |
|---|
| 2026.09.17 | ₩54,260 | ₩54,965 | ₩52,992 | ₩53,636 | -1.15% | 760.4만 |
|---|
| 2026.09.16 | ₩53,355 | ₩54,260 | ₩52,543 | ₩53,086 | -0.50% | 618.1만 |
|---|
| 2026.09.15 | ₩55,193 | ₩55,193 | ₩52,610 | ₩52,992 | -3.99% | 810.5만 |
|---|
| 2026.09.14 | ₩54,522 | ₩55,810 | ₩54,253 | ₩55,032 | +0.94% | 759.3만 |
|---|
| 2026.09.11 | ₩55,300 | ₩56,118 | ₩54,347 | ₩54,763 | -0.97% | 596.4만 |
|---|
| 2026.09.10 | ₩55,360 | ₩55,548 | ₩53,952 | ₩54,924 | -0.79% | 653.4만 |
|---|
| 2026.09.09 | ₩55,528 | ₩56,715 | ₩55,113 | ₩56,091 | +1.01% | 1114.7만 |
|---|
| 2026.09.08 | ₩53,636 | ₩57,017 | ₩51,530 | ₩55,649 | +3.75% | 2466.3만 |
|---|
| 2026.09.04 | ₩45,882 | ₩47,150 | ₩45,453 | ₩46,861 | +2.13% | 523.8만 |
|---|
| 2026.09.03 | ₩46,083 | ₩46,191 | ₩45,171 | ₩46,164 | +0.17% | 685.9만 |
|---|
| 2026.09.02 | ₩46,472 | ₩47,005 | ₩44,849 | ₩45,855 | -1.33% | 619.6만 |
|---|
| 2026.09.01 | ₩46,472 | ₩46,888 | ₩45,963 | ₩46,311 | -0.35% | 690.6만 |
|---|
| 2026.08.31 | ₩46,727 | ₩47,411 | ₩45,634 | ₩46,472 | -0.55% | 3946.7만 |
|---|
| 2026.08.28 | ₩49,652 | ₩49,813 | ₩46,533 | ₩46,566 | -6.21% | 876.5만 |
|---|
| 2026.08.27 | ₩49,431 | ₩50,725 | ₩48,968 | ₩50,417 | +1.99% | 492.1만 |
|---|
| 2026.08.26 | ₩49,538 | ₩49,545 | ₩48,726 | ₩49,303 | -0.47% | 526만 |
|---|
| 2026.08.25 | ₩49,397 | ₩50,028 | ₩48,713 | ₩48,927 | -0.95% | 448.1만 |
|---|
| 2026.08.24 | ₩48,592 | ₩49,060 | ₩47,901 | ₩48,780 | +0.39% | 511.7만 |
|---|
| 2026.08.21 | ₩49,679 | ₩49,880 | ₩48,599 | ₩48,699 | -1.97% | 618.6만 |
|---|
| 2026.08.20 | ₩49,518 | ₩50,376 | ₩49,209 | ₩49,424 | -0.19% | 312.8만 |
|---|
| 2026.08.19 | ₩50,752 | ₩50,940 | ₩49,303 | ₩50,175 | -1.14% | 581.5만 |
|---|
| 2026.08.18 | ₩48,176 | ₩50,256 | ₩48,109 | ₩50,135 | +4.07% | 641.1만 |
|---|
| 2026.08.17 | ₩48,592 | ₩49,893 | ₩47,827 | ₩48,619 | +0.06% | 773만 |
|---|
| 2026.08.14 | ₩48,478 | ₩48,954 | ₩48,122 | ₩48,565 | +0.18% | 452.7만 |
|---|
| 2026.08.13 | ₩49,236 | ₩49,236 | ₩48,002 | ₩48,673 | -1.14% | 602.8만 |
|---|
| 2026.08.12 | ₩47,250 | ₩48,968 | ₩47,250 | ₩48,512 | +2.67% | 499.3만 |
|---|
| 2026.08.11 | ₩48,297 | ₩48,297 | ₩46,365 | ₩47,291 | -2.08% | 584.2만 |
|---|
| 2026.08.10 | ₩48,364 | ₩49,343 | ₩47,868 | ₩48,002 | -0.75% | 794.1만 |
|---|
| 2026.08.07 | ₩48,136 | ₩48,887 | ₩47,787 | ₩48,753 | +1.28% | 674.3만 |
|---|
| 2026.08.06 | ₩44,420 | ₩47,452 | ₩44,420 | ₩47,116 | +6.07% | 824.8만 |
|---|
| 2026.08.05 | ₩46,808 | ₩47,707 | ₩46,083 | ₩46,419 | -0.83% | 585.7만 |
|---|
| 2026.08.04 | ₩45,265 | ₩46,553 | ₩44,876 | ₩46,405 | +2.52% | 588만 |
|---|
| 2026.08.03 | ₩44,574 | ₩44,849 | ₩43,561 | ₩44,701 | +0.29% | 598.7만 |
|---|
| 2026.07.31 | ₩45,983 | ₩46,285 | ₩44,997 | ₩45,493 | -1.06% | 539.7만 |
|---|
| 2026.07.30 | ₩44,795 | ₩46,338 | ₩44,286 | ₩46,311 | +3.38% | 455.5만 |
|---|
| 2026.07.29 | ₩45,412 | ₩46,016 | ₩44,044 | ₩44,098 | -2.90% | 482.4만 |
|---|
| 2026.07.28 | ₩46,445 | ₩46,727 | ₩44,943 | ₩45,399 | -2.25% | 440만 |
|---|
| 2026.07.27 | ₩47,130 | ₩47,733 | ₩46,405 | ₩46,580 | -1.17% | 427.3만 |
|---|
| 2026.07.24 | ₩47,264 | ₩47,747 | ₩46,680 | ₩46,969 | -0.62% | 404.3만 |
|---|
| 2026.07.23 | ₩46,231 | ₩47,888 | ₩45,802 | ₩47,089 | +1.86% | 424.7만 |
|---|
| 2026.07.22 | ₩46,486 | ₩47,130 | ₩46,352 | ₩46,835 | +0.75% | 339.9만 |
|---|
| 2026.07.21 | ₩45,802 | ₩47,277 | ₩45,641 | ₩46,902 | +2.40% | 472.7만 |
|---|
| 2026.07.20 | ₩46,600 | ₩47,076 | ₩45,560 | ₩45,681 | -1.97% | 601.4만 |
|---|
| 2026.07.17 | ₩45,278 | ₩46,734 | ₩45,021 | ₩46,298 | +2.25% | 383.5만 |
|---|
| 2026.07.16 | ₩46,338 | ₩46,600 | ₩45,184 | ₩45,520 | -1.77% | 399만 |
|---|
| 2026.07.15 | ₩46,405 | ₩47,049 | ₩46,070 | ₩46,808 | +0.87% | 255.6만 |
|---|
| 2026.07.14 | ₩46,298 | ₩47,130 | ₩46,003 | ₩46,835 | +1.16% | 405.3만 |
|---|
| 2026.07.13 | ₩47,411 | ₩47,787 | ₩46,117 | ₩46,298 | -2.35% | 477.4만 |
|---|
| 2026.07.10 | ₩49,384 | ₩49,638 | ₩47,318 | ₩48,257 | -2.28% | 623.8만 |
|---|
| 2026.07.09 | ₩48,418 | ₩49,511 | ₩48,418 | ₩49,384 | +2.00% | 539.8만 |
|---|
| 2026.07.08 | ₩48,498 | ₩49,135 | ₩47,505 | ₩48,418 | -0.17% | 426.8만 |
|---|
| 2026.07.07 | ₩47,774 | ₩48,954 | ₩47,049 | ₩48,713 | +1.97% | 606.6만 |
|---|
| 2026.07.06 | ₩46,969 | ₩47,921 | ₩46,727 | ₩47,479 | +1.09% | 597.7만 |
|---|
| 2026.07.02 | ₩47,425 | ₩47,559 | ₩46,385 | ₩47,130 | -0.62% | 508만 |
|---|
| 2026.07.01 | ₩47,961 | ₩48,082 | ₩46,392 | ₩46,996 | -2.01% | 437.1만 |
|---|
| 2026.06.30 | ₩46,653 | ₩48,163 | ₩46,640 | ₩47,479 | +1.77% | 616만 |
|---|
| 2026.06.29 | ₩45,412 | ₩46,727 | ₩45,091 | ₩46,593 | +2.60% | 638.5만 |
|---|
| 2026.06.26 | ₩45,688 | ₩46,217 | ₩45,238 | ₩45,708 | +0.04% | 1240.7만 |
|---|
| 2026.06.25 | ₩45,614 | ₩46,526 | ₩45,439 | ₩45,641 | +0.06% | 980.1만 |
|---|
| 2026.06.24 | ₩43,266 | ₩46,291 | ₩42,931 | ₩45,627 | +5.46% | 1030.5만 |
|---|
| 2026.06.23 | ₩41,656 | ₩44,004 | ₩41,187 | ₩43,212 | +3.74% | 736.5만 |
|---|
| 2026.06.22 | ₩42,448 | ₩42,917 | ₩41,784 | ₩41,924 | -1.23% | 687.8만 |
|---|
| 2026.06.18 | ₩42,582 | ₩43,078 | ₩41,012 | ₩42,166 | -0.98% | 826.3만 |
|---|
| 2026.06.17 | ₩40,972 | ₩42,287 | ₩40,918 | ₩41,857 | +2.16% | 784.9만 |
|---|
| 2026.06.16 | ₩40,288 | ₩41,012 | ₩39,684 | ₩40,797 | +1.27% | 388.6만 |
|---|
| 2026.06.15 | ₩40,475 | ₩40,737 | ₩39,959 | ₩40,288 | -0.46% | 399.3만 |
|---|
| 2026.06.12 | ₩40,247 | ₩41,072 | ₩40,073 | ₩40,301 | +0.13% | 530.5만 |
|---|
| 2026.06.11 | ₩38,423 | ₩39,925 | ₩38,248 | ₩39,885 | +3.81% | 450.7만 |
|---|
| 2026.06.10 | ₩38,718 | ₩39,424 | ₩37,987 | ₩38,114 | -1.56% | 426.9만 |
|---|
| 2026.06.09 | ₩38,798 | ₩39,322 | ₩37,980 | ₩38,973 | +0.45% | 348.8만 |
|---|
| 2026.06.08 | ₩38,255 | ₩38,879 | ₩37,947 | ₩38,222 | -0.09% | 607.3만 |
|---|
| 2026.06.05 | ₩39,590 | ₩39,764 | ₩38,316 | ₩38,342 | -3.15% | 464.3만 |
|---|
| 2026.06.04 | ₩38,731 | ₩39,764 | ₩38,517 | ₩39,617 | +2.29% | 424.4만 |
|---|
| 2026.06.03 | ₩37,953 | ₩38,638 | ₩37,806 | ₩38,503 | +1.45% | 361.3만 |
|---|
| 2026.06.02 | ₩38,517 | ₩38,731 | ₩37,464 | ₩37,900 | -1.60% | 507만 |
|---|
| 2026.06.01 | ₩39,120 | ₩39,697 | ₩38,993 | ₩39,027 | -0.24% | 411.5만 |
|---|
| 2026.05.29 | ₩40,650 | ₩40,811 | ₩39,778 | ₩40,234 | -1.02% | 773.5만 |
|---|
| 2026.05.28 | ₩39,617 | ₩40,261 | ₩39,123 | ₩40,086 | +1.19% | 629.3만 |
|---|
| 2026.05.27 | ₩39,536 | ₩39,731 | ₩38,946 | ₩39,684 | +0.37% | 669.9만 |
|---|
| 2026.05.26 | ₩40,221 | ₩40,717 | ₩39,322 | ₩39,798 | -1.05% | 729.4만 |
|---|
| 2026.05.22 | ₩41,254 | ₩41,408 | ₩40,086 | ₩40,194 | -2.57% | 587.4만 |
|---|
| 2026.05.21 | ₩43,105 | ₩43,883 | ₩41,294 | ₩41,428 | -3.89% | 1011.2만 |
|---|
| 2026.05.20 | ₩39,711 | ₩43,994 | ₩39,375 | ₩43,481 | +9.49% | 1701만 |
|---|
| 2026.05.19 | ₩38,195 | ₩38,503 | ₩37,363 | ₩37,846 | -0.91% | 413.2만 |
|---|
| 2026.05.18 | ₩39,308 | ₩39,489 | ₩37,799 | ₩38,302 | -2.56% | 1471.9만 |
|---|
| 2026.05.15 | ₩39,228 | ₩39,731 | ₩38,544 | ₩39,295 | +0.17% | 721.1만 |
|---|
| 2026.05.14 | ₩39,228 | ₩39,778 | ₩38,718 | ₩39,577 | +0.89% | 291.4만 |
|---|
| 2026.05.13 | ₩39,322 | ₩39,530 | ₩38,772 | ₩39,201 | -0.31% | 570.3만 |
|---|
| 2026.05.12 | ₩38,919 | ₩39,979 | ₩38,638 | ₩39,429 | +1.31% | 843.7만 |
|---|
| 2026.05.11 | ₩38,383 | ₩39,590 | ₩38,369 | ₩38,852 | +1.22% | 419.9만 |
|---|
| 2026.05.08 | ₩38,047 | ₩38,765 | ₩37,792 | ₩38,316 | +0.71% | 560.5만 |
|---|
| 2026.05.07 | ₩38,691 | ₩38,718 | ₩37,390 | ₩37,940 | -1.94% | 357.1만 |
|---|
| 2026.05.06 | ₩38,195 | ₩38,711 | ₩38,128 | ₩38,664 | +1.23% | 369만 |
|---|
| 2026.05.05 | ₩38,423 | ₩38,906 | ₩37,645 | ₩37,994 | -1.12% | 264.6만 |
|---|
| 2026.05.04 | ₩38,208 | ₩38,208 | ₩36,920 | ₩38,047 | -0.42% | 530.1만 |
|---|
| 2026.05.01 | ₩38,617 | ₩38,812 | ₩37,329 | ₩37,336 | -3.32% | 423.2만 |
|---|
| 2026.04.30 | ₩37,470 | ₩38,517 | ₩37,417 | ₩38,275 | +2.15% | 701.5만 |
|---|
| 2026.04.29 | ₩37,215 | ₩37,477 | ₩36,826 | ₩36,920 | -0.79% | 437.2만 |
|---|
| 2026.04.28 | ₩37,591 | ₩38,341 | ₩37,182 | ₩37,256 | -0.89% | 453.6만 |
|---|
| 2026.04.27 | ₩36,840 | ₩38,054 | ₩36,625 | ₩37,363 | +1.42% | 500.8만 |
|---|
| 2026.04.24 | ₩37,886 | ₩37,992 | ₩36,303 | ₩36,773 | -2.94% | 561.6만 |
|---|
| 2026.04.23 | ₩39,241 | ₩39,449 | ₩37,457 | ₩37,752 | -3.79% | 759.5만 |
|---|
| 2026.04.22 | ₩39,617 | ₩39,764 | ₩38,906 | ₩39,107 | -1.29% | 845.2만 |
|---|
| 2026.04.21 | ₩38,946 | ₩39,389 | ₩38,463 | ₩39,295 | +0.90% | 294.8만 |
|---|
| 2026.04.20 | ₩39,899 | ₩40,086 | ₩38,825 | ₩39,013 | -2.22% | 474.9만 |
|---|
| 2026.04.17 | ₩39,630 | ₩40,489 | ₩38,906 | ₩40,019 | +0.98% | 650.3만 |
|---|
| 2026.04.16 | ₩39,778 | ₩39,778 | ₩38,872 | ₩39,161 | -1.55% | 574만 |
|---|
| 2026.04.15 | ₩39,335 | ₩39,563 | ₩38,711 | ₩39,429 | +0.24% | 352.7만 |
|---|
| 2026.04.14 | ₩38,933 | ₩39,832 | ₩38,852 | ₩39,067 | +0.34% | 395.5만 |
|---|
| 2026.04.13 | ₩37,846 | ₩39,161 | ₩37,846 | ₩38,839 | +2.62% | 336만 |
|---|
| 2026.04.10 | ₩38,208 | ₩38,287 | ₩37,497 | ₩37,846 | -0.95% | 312.7만 |
|---|
| 2026.04.09 | ₩37,531 | ₩38,611 | ₩37,464 | ₩38,208 | +1.81% | 407.6만 |
|---|
| 2026.04.08 | ₩38,168 | ₩38,584 | ₩37,759 | ₩37,792 | -0.98% | 373.2만 |
|---|
| 2026.04.07 | ₩37,443 | ₩37,591 | ₩36,759 | ₩37,229 | -0.57% | 327.4만 |
|---|
| 2026.04.06 | ₩37,638 | ₩38,168 | ₩37,155 | ₩37,403 | -0.62% | 582.5만 |
|---|
| 2026.04.02 | ₩36,156 | ₩38,302 | ₩35,713 | ₩38,007 | +5.12% | 501.4만 |
|---|
| 2026.04.01 | ₩37,739 | ₩38,087 | ₩37,189 | ₩37,350 | -1.03% | 706.8만 |
|---|
| 2026.03.31 | ₩35,887 | ₩37,792 | ₩35,740 | ₩37,162 | +3.55% | 607만 |
|---|
| 2026.03.30 | ₩35,820 | ₩35,928 | ₩34,815 | ₩35,431 | -1.09% | 428.5만 |
|---|
| 2026.03.27 | ₩36,571 | ₩36,907 | ₩35,512 | ₩35,579 | -2.71% | 301.3만 |
|---|
| 2026.03.26 | ₩36,115 | ₩37,323 | ₩36,115 | ₩36,692 | +1.60% | 614.8만 |
|---|
| 2026.03.25 | ₩36,558 | ₩37,517 | ₩36,364 | ₩36,706 | +0.40% | 328.6만 |
|---|
| 2026.03.24 | ₩37,122 | ₩37,336 | ₩35,673 | ₩36,048 | -2.89% | 408.8만 |
|---|
| 2026.03.23 | ₩37,604 | ₩38,087 | ₩37,108 | ₩37,470 | -0.36% | 491.2만 |
|---|
| 2026.03.20 | ₩37,175 | ₩37,511 | ₩36,384 | ₩37,162 | -0.04% | 2086.4만 |
|---|
| 2026.03.19 | ₩37,028 | ₩37,470 | ₩36,451 | ₩37,296 | +0.72% | 402.4만 |
|---|
| 2026.03.18 | ₩37,900 | ₩38,007 | ₩37,095 | ₩37,296 | -1.59% | 434.7만 |
|---|
| 2026.03.17 | ₩37,846 | ₩38,188 | ₩37,591 | ₩37,967 | +0.32% | 458.7만 |
|---|
| 2026.03.16 | ₩38,201 | ₩38,845 | ₩37,846 | ₩37,940 | -0.68% | 459.2만 |
|---|
| 2026.03.13 | ₩38,731 | ₩39,214 | ₩37,457 | ₩37,645 | -2.81% | 546.7만 |
|---|
| 2026.03.12 | ₩39,214 | ₩39,375 | ₩37,926 | ₩38,302 | -2.33% | 406.2만 |
|---|
| 2026.03.11 | ₩39,563 | ₩40,690 | ₩39,395 | ₩39,684 | +0.31% | 733.2만 |
|---|
| 2026.03.10 | ₩38,886 | ₩40,650 | ₩38,886 | ₩39,845 | +2.47% | 531.4만 |
|---|
| 2026.03.09 | ₩38,356 | ₩39,925 | ₩38,242 | ₩39,617 | +3.29% | 881.1만 |
|---|
| 2026.03.06 | ₩39,174 | ₩39,416 | ₩37,980 | ₩38,611 | -1.44% | 568.6만 |
|---|
| 2026.03.05 | ₩39,744 | ₩40,288 | ₩38,986 | ₩39,872 | +0.32% | 916.9만 |
|---|
| 2026.03.04 | ₩38,155 | ₩40,019 | ₩37,819 | ₩39,603 | +3.80% | 991.8만 |
|---|
| 2026.03.03 | ₩36,665 | ₩37,886 | ₩36,145 | ₩37,363 | +1.90% | 618.5만 |
|---|
| 2026.03.02 | ₩38,544 | ₩38,684 | ₩37,564 | ₩37,698 | -2.19% | 392.6만 |
|---|
| 2026.02.27 | ₩38,020 | ₩38,859 | ₩37,967 | ₩38,825 | +2.12% | 431.3만 |
|---|
| 2026.02.26 | ₩38,369 | ₩38,570 | ₩37,450 | ₩38,222 | -0.38% | 307.9만 |
|---|
| 2026.02.25 | ₩38,141 | ₩39,174 | ₩37,698 | ₩38,450 | +0.81% | 492.1만 |
|---|
| 2026.02.24 | ₩37,014 | ₩37,953 | ₩36,961 | ₩37,913 | +2.43% | 576.7만 |
|---|
| 2026.02.23 | ₩36,491 | ₩37,309 | ₩36,263 | ₩37,242 | +2.06% | 441.5만 |
|---|
| 2026.02.20 | ₩36,665 | ₩36,820 | ₩35,820 | ₩36,424 | -0.66% | 468만 |
|---|
| 2026.02.19 | ₩36,585 | ₩37,088 | ₩35,981 | ₩36,920 | +0.92% | 704.2만 |
|---|
| 2026.02.18 | ₩36,102 | ₩37,464 | ₩36,075 | ₩36,867 | +2.12% | 512.5만 |
|---|
| 2026.02.17 | ₩35,337 | ₩36,478 | ₩35,337 | ₩36,343 | +2.85% | 635만 |
|---|
| 2026.02.13 | ₩35,559 | ₩35,995 | ₩35,190 | ₩35,485 | -0.21% | 435.8만 |
|---|
| 2026.02.12 | ₩36,021 | ₩36,296 | ₩35,418 | ₩35,887 | -0.37% | 708.9만 |
|---|
| 2026.02.11 | ₩37,028 | ₩37,229 | ₩35,290 | ₩35,954 | -2.90% | 538만 |
|---|
| 2026.02.10 | ₩36,893 | ₩37,484 | ₩36,122 | ₩36,692 | -0.55% | 1128.9만 |
|---|
| 2026.02.09 | ₩35,351 | ₩37,189 | ₩34,505 | ₩37,122 | +5.01% | 1712.3만 |
|---|
| 2026.02.06 | ₩32,835 | ₩34,814 | ₩32,162 | ₩34,640 | +5.50% | 2405.2만 |
|---|
| 2026.02.05 | ₩28,911 | ₩29,441 | ₩28,160 | ₩28,361 | -1.90% | 508.5만 |
|---|
| 2026.02.04 | ₩29,515 | ₩29,636 | ₩28,556 | ₩29,045 | -1.59% | 555.2만 |
|---|
| 2026.02.03 | ₩29,662 | ₩29,810 | ₩29,106 | ₩29,475 | -0.63% | 425.5만 |
|---|
| 2026.02.02 | ₩28,938 | ₩30,172 | ₩28,146 | ₩29,434 | +1.72% | 895.3만 |
|---|
| 2026.01.30 | ₩29,300 | ₩29,528 | ₩28,851 | ₩29,005 | -1.01% | 346.2만 |
|---|
| 2026.01.29 | ₩29,367 | ₩29,756 | ₩29,253 | ₩29,542 | +0.59% | 391.6만 |
|---|
| 2026.01.28 | ₩30,118 | ₩30,118 | ₩29,327 | ₩29,394 | -2.41% | 409.2만 |
|---|
| 2026.01.27 | ₩30,494 | ₩31,004 | ₩30,145 | ₩30,226 | -0.88% | 347.9만 |
|---|
| 2026.01.26 | ₩29,893 | ₩30,796 | ₩29,890 | ₩30,494 | +2.01% | 518.1만 |
|---|
| 2026.01.23 | ₩30,816 | ₩31,420 | ₩30,239 | ₩30,293 | -1.70% | 601.9만 |
|---|
| 2026.01.22 | ₩30,883 | ₩30,923 | ₩30,179 | ₩30,816 | -0.22% | 321.5만 |
|---|
| 2026.01.21 | ₩30,762 | ₩31,118 | ₩30,642 | ₩30,830 | +0.22% | 491.7만 |
|---|
| 2026.01.20 | ₩30,494 | ₩30,843 | ₩30,065 | ₩30,830 | +1.10% | 419.2만 |
|---|
| 2026.01.16 | ₩30,588 | ₩31,118 | ₩29,716 | ₩31,031 | +1.45% | 817만 |
|---|
| 2026.01.15 | ₩31,876 | ₩32,077 | ₩31,245 | ₩31,259 | -1.94% | 632.5만 |
|---|
| 2026.01.14 | ₩31,447 | ₩31,970 | ₩31,205 | ₩31,943 | +1.58% | 580.6만 |
|---|
| 2026.01.13 | ₩29,743 | ₩31,621 | ₩29,696 | ₩31,447 | +5.73% | 1181.6만 |
|---|
| 2026.01.12 | ₩29,582 | ₩29,884 | ₩28,938 | ₩29,729 | +0.50% | 493.7만 |
|---|
| 2026.01.09 | ₩29,595 | ₩30,226 | ₩29,407 | ₩29,488 | -0.36% | 526만 |
|---|
| 2026.01.08 | ₩29,179 | ₩29,515 | ₩28,596 | ₩29,220 | +0.14% | 690.2만 |
|---|
| 2026.01.07 | ₩29,260 | ₩29,696 | ₩28,374 | ₩29,488 | +0.78% | 752.1만 |
|---|
| 2026.01.06 | ₩28,804 | ₩29,354 | ₩28,710 | ₩28,992 | +0.65% | 610.6만 |
|---|
| 2026.01.05 | ₩29,340 | ₩29,501 | ₩27,879 | ₩28,576 | -2.61% | 636.4만 |
|---|
| 2026.01.02 | ₩29,126 | ₩29,790 | ₩28,844 | ₩29,421 | +1.01% | 689.3만 |
|---|
| 2025.12.31 | ₩29,018 | ₩29,166 | ₩28,844 | ₩29,112 | +0.32% | 564.5만 |
|---|
| 2025.12.30 | ₩29,045 | ₩29,300 | ₩28,656 | ₩29,018 | -0.09% | 423만 |
|---|
| 2025.12.29 | ₩29,850 | ₩29,850 | ₩29,032 | ₩29,112 | -2.47% | 526.7만 |
|---|
| 2025.12.26 | ₩29,931 | ₩30,065 | ₩29,622 | ₩29,823 | -0.36% | 431.9만 |
|---|
| 2025.12.24 | ₩30,347 | ₩30,481 | ₩30,072 | ₩30,186 | -0.53% | 372만 |
|---|
| 2025.12.23 | ₩30,367 | ₩30,373 | ₩29,729 | ₩30,118 | -0.82% | 728.3만 |
|---|
| 2025.12.22 | ₩29,783 | ₩30,534 | ₩29,662 | ₩30,427 | +2.16% | 764.9만 |
|---|
| 2025.12.19 | ₩29,287 | ₩30,286 | ₩29,146 | ₩30,065 | +2.66% | 1490.7만 |
|---|
| 2025.12.18 | ₩30,333 | ₩30,508 | ₩29,085 | ₩29,233 | -3.63% | 817.4만 |
|---|
| 2025.12.17 | ₩30,856 | ₩31,487 | ₩30,427 | ₩30,454 | -1.30% | 1237.1만 |
|---|
| 2025.12.16 | ₩29,314 | ₩31,158 | ₩29,246 | ₩30,776 | +4.99% | 1507.4만 |
|---|
| 2025.12.15 | ₩29,783 | ₩30,266 | ₩28,981 | ₩29,381 | -1.35% | 1319.8만 |
|---|
| 2025.12.12 | ₩29,206 | ₩30,112 | ₩28,696 | ₩29,649 | +1.52% | 1239.5만 |
|---|
| 2025.12.11 | ₩27,167 | ₩29,582 | ₩27,167 | ₩28,629 | +5.38% | 1765.6만 |
|---|
| 2025.12.10 | ₩27,395 | ₩27,576 | ₩27,013 | ₩27,154 | -0.88% | 483.8만 |
|---|
| 2025.12.09 | ₩28,026 | ₩28,413 | ₩27,355 | ₩27,408 | -2.20% | 444.9만 |
|---|
| 2025.12.08 | ₩28,200 | ₩28,810 | ₩28,133 | ₩28,160 | -0.14% | 583.2만 |
|---|
| 2025.12.05 | ₩28,428 | ₩28,616 | ₩27,952 | ₩28,133 | -1.04% | 510.3만 |
|---|
| 2025.12.04 | ₩27,771 | ₩28,616 | ₩27,543 | ₩28,415 | +2.32% | 679.6만 |
|---|
| 2025.12.03 | ₩27,113 | ₩28,052 | ₩27,031 | ₩27,771 | +2.42% | 582만 |
|---|
| 2025.12.02 | ₩27,194 | ₩27,368 | ₩26,778 | ₩26,966 | -0.84% | 504.4만 |
|---|
| 2025.12.01 | ₩27,744 | ₩27,918 | ₩26,986 | ₩27,127 | -2.22% | 798.6만 |
|---|
| 2025.11.28 | ₩27,959 | ₩28,120 | ₩27,771 | ₩27,918 | -0.14% | 234.6만 |
|---|
| 2025.11.26 | ₩28,066 | ₩28,160 | ₩27,798 | ₩27,999 | -0.24% | 484.7만 |
|---|
| 2025.11.25 | ₩27,308 | ₩28,039 | ₩27,234 | ₩27,985 | +2.48% | 767.6만 |
|---|
| 2025.11.24 | ₩27,060 | ₩27,462 | ₩27,013 | ₩27,234 | +0.64% | 637.6만 |
|---|
| 2025.11.21 | ₩27,180 | ₩27,449 | ₩26,818 | ₩27,127 | -0.20% | 421.4만 |
|---|
| 2025.11.20 | ₩27,650 | ₩27,999 | ₩26,999 | ₩27,194 | -1.65% | 892.4만 |
|---|
| 2025.11.19 | ₩27,523 | ₩28,160 | ₩26,919 | ₩27,288 | -0.85% | 693.1만 |
|---|
| 2025.11.18 | ₩27,422 | ₩27,777 | ₩26,966 | ₩27,529 | +0.39% | 462.2만 |
|---|
| 2025.11.17 | ₩27,207 | ₩27,791 | ₩26,939 | ₩27,583 | +1.38% | 629.8만 |
|---|
| 2025.11.14 | ₩26,832 | ₩28,401 | ₩26,805 | ₩27,221 | +1.45% | 829.5만 |
|---|
| 2025.11.13 | ₩28,267 | ₩28,482 | ₩27,549 | ₩27,583 | -2.42% | 808.2만 |
|---|
| 2025.11.12 | ₩28,093 | ₩28,616 | ₩27,945 | ₩28,602 | +1.81% | 777.3만 |
|---|
| 2025.11.11 | ₩28,529 | ₩28,529 | ₩27,489 | ₩28,039 | -1.72% | 1003.8만 |
|---|
| 2025.11.10 | ₩27,046 | ₩28,643 | ₩26,550 | ₩28,401 | +5.01% | 1241.9만 |
|---|
| 2025.11.07 | ₩27,368 | ₩27,865 | ₩26,778 | ₩27,663 | +1.08% | 941.8만 |
|---|
| 2025.11.06 | ₩26,959 | ₩27,751 | ₩26,872 | ₩27,596 | +2.36% | 1084.9만 |
|---|
| 2025.11.05 | ₩26,604 | ₩27,234 | ₩26,315 | ₩27,140 | +2.02% | 990.2만 |
|---|
| 2025.11.04 | ₩25,926 | ₩26,684 | ₩25,913 | ₩26,657 | +2.82% | 1164.3만 |
|---|
| 2025.11.03 | ₩26,671 | ₩26,872 | ₩25,886 | ₩26,295 | -1.41% | 908.8만 |
|---|
| 2025.10.31 | ₩26,308 | ₩26,946 | ₩26,007 | ₩26,818 | +1.94% | 730.1만 |
|---|
| 2025.10.30 | ₩25,316 | ₩26,382 | ₩25,128 | ₩26,268 | +3.76% | 1187.1만 |
|---|
| 2025.10.29 | ₩24,631 | ₩25,369 | ₩24,578 | ₩25,168 | +2.18% | 739.9만 |
|---|
| 2025.10.28 | ₩25,235 | ₩25,430 | ₩24,578 | ₩24,698 | -2.13% | 827.7만 |
|---|
| 2025.10.27 | ₩24,564 | ₩25,295 | ₩24,511 | ₩25,235 | +2.73% | 1091.5만 |
|---|
| 2025.10.24 | ₩24,323 | ₩24,605 | ₩24,001 | ₩24,444 | +0.50% | 695.3만 |
|---|
| 2025.10.23 | ₩24,148 | ₩24,712 | ₩24,028 | ₩24,309 | +0.67% | 739.4만 |
|---|
| 2025.10.22 | ₩23,894 | ₩24,122 | ₩23,665 | ₩24,095 | +0.84% | 711.7만 |
|---|
| 2025.10.21 | ₩23,679 | ₩24,048 | ₩23,531 | ₩23,974 | +1.25% | 740.2만 |
|---|
| 2025.10.20 | ₩23,223 | ₩24,229 | ₩23,183 | ₩23,800 | +2.48% | 1772.7만 |
|---|
| 2025.10.17 | ₩22,954 | ₩23,243 | ₩22,646 | ₩23,156 | +0.88% | 879.4만 |
|---|
| 2025.10.16 | ₩22,861 | ₩23,176 | ₩22,659 | ₩22,954 | +0.41% | 705.2만 |
|---|
| 2025.10.15 | ₩22,203 | ₩22,981 | ₩22,015 | ₩22,793 | +2.66% | 996.6만 |
|---|
| 2025.10.14 | ₩21,613 | ₩22,512 | ₩21,465 | ₩22,002 | +1.80% | 517.5만 |
|---|
| 2025.10.13 | ₩21,693 | ₩21,841 | ₩21,452 | ₩21,747 | +0.25% | 351.3만 |
|---|
| 2025.10.10 | ₩21,626 | ₩21,760 | ₩21,331 | ₩21,519 | -0.50% | 485만 |
|---|