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 | ₩45,793 | ₩47,599 | ₩45,673 | ₩47,398 | +3.50% | 553.3만 |
| 2026.10.08 | ₩45,840 | ₩46,221 | ₩44,563 | ₩45,753 | -0.19% | 640.4만 |
| 2026.10.07 | ₩47,104 | ₩47,458 | ₩46,315 | ₩46,475 | -1.33% | 573.9만 |
| 2026.10.06 | ₩47,960 | ₩48,602 | ₩46,475 | ₩47,519 | -0.92% | 573.8만 |
| 2026.10.05 | ₩48,120 | ₩48,582 | ₩47,137 | ₩47,853 | -0.56% | 620.1만 |
| 2026.10.02 | ₩47,626 | ₩48,147 | ₩47,064 | ₩47,773 | +0.31% | 436.6만 |
| 2026.10.01 | ₩48,615 | ₩49,204 | ₩47,391 | ₩47,478 | -2.34% | 327.2만 |
| 2026.09.30 | ₩49,177 | ₩49,424 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,909 |
| -0.54% |
| 528.2만 |
| 2026.09.29 | ₩49,525 | ₩49,946 | ₩47,813 | ₩48,816 | -1.43% | 658.8만 |
|---|
| 2026.09.28 | ₩47,679 | ₩49,812 | ₩47,184 | ₩49,458 | +3.73% | 697.1만 |
|---|
| 2026.09.25 | ₩48,120 | ₩48,401 | ₩47,498 | ₩47,880 | -0.50% | 676.4만 |
|---|
| 2026.09.24 | ₩49,003 | ₩49,150 | ₩48,020 | ₩48,321 | -1.39% | 566만 |
|---|
| 2026.09.23 | ₩50,822 | ₩51,451 | ₩49,190 | ₩49,244 | -3.11% | 927.3만 |
|---|
| 2026.09.22 | ₩51,798 | ₩52,387 | ₩50,969 | ₩51,116 | -1.32% | 675.3만 |
|---|
| 2026.09.21 | ₩52,186 | ₩53,363 | ₩51,785 | ₩52,146 | -0.08% | 562만 |
|---|
| 2026.09.18 | ₩53,644 | ₩54,446 | ₩53,116 | ₩53,189 | -0.85% | 3219.6만 |
|---|
| 2026.09.17 | ₩54,092 | ₩54,794 | ₩52,828 | ₩53,470 | -1.15% | 760.4만 |
|---|
| 2026.09.16 | ₩53,189 | ₩54,092 | ₩52,380 | ₩52,922 | -0.50% | 618.1만 |
|---|
| 2026.09.15 | ₩55,021 | ₩55,021 | ₩52,447 | ₩52,828 | -3.99% | 810.5만 |
|---|
| 2026.09.14 | ₩54,353 | ₩55,637 | ₩54,085 | ₩54,861 | +0.94% | 759.3만 |
|---|
| 2026.09.11 | ₩55,128 | ₩55,944 | ₩54,179 | ₩54,593 | -0.97% | 596.4만 |
|---|
| 2026.09.10 | ₩55,189 | ₩55,376 | ₩53,784 | ₩54,754 | -0.79% | 653.4만 |
|---|
| 2026.09.09 | ₩55,356 | ₩56,539 | ₩54,943 | ₩55,918 | +1.01% | 1114.7만 |
|---|
| 2026.09.08 | ₩53,470 | ₩56,840 | ₩51,370 | ₩55,476 | +3.75% | 2466.3만 |
|---|
| 2026.09.04 | ₩45,740 | ₩47,004 | ₩45,312 | ₩46,716 | +2.13% | 523.8만 |
|---|
| 2026.09.03 | ₩45,940 | ₩46,047 | ₩45,031 | ₩46,021 | +0.17% | 685.9만 |
|---|
| 2026.09.02 | ₩46,328 | ₩46,859 | ₩44,710 | ₩45,713 | -1.33% | 619.6만 |
|---|
| 2026.09.01 | ₩46,328 | ₩46,743 | ₩45,820 | ₩46,168 | -0.35% | 690.6만 |
|---|
| 2026.08.31 | ₩46,582 | ₩47,264 | ₩45,492 | ₩46,328 | -0.55% | 3946.7만 |
|---|
| 2026.08.28 | ₩49,498 | ₩49,658 | ₩46,388 | ₩46,422 | -6.21% | 876.5만 |
|---|
| 2026.08.27 | ₩49,277 | ₩50,568 | ₩48,816 | ₩50,260 | +1.99% | 492.1만 |
|---|
| 2026.08.26 | ₩49,384 | ₩49,391 | ₩48,575 | ₩49,150 | -0.47% | 526만 |
|---|
| 2026.08.25 | ₩49,244 | ₩49,872 | ₩48,562 | ₩48,776 | -0.95% | 448.1만 |
|---|
| 2026.08.24 | ₩48,441 | ₩48,908 | ₩47,753 | ₩48,629 | +0.39% | 511.7만 |
|---|
| 2026.08.21 | ₩49,525 | ₩49,725 | ₩48,448 | ₩48,548 | -1.97% | 618.6만 |
|---|
| 2026.08.20 | ₩49,364 | ₩50,220 | ₩49,057 | ₩49,271 | -0.19% | 312.8만 |
|---|
| 2026.08.19 | ₩50,595 | ₩50,782 | ₩49,150 | ₩50,020 | -1.14% | 581.5만 |
|---|
| 2026.08.18 | ₩48,027 | ₩50,100 | ₩47,960 | ₩49,979 | +4.07% | 641.1만 |
|---|
| 2026.08.17 | ₩48,441 | ₩49,739 | ₩47,679 | ₩48,468 | +0.06% | 773만 |
|---|
| 2026.08.14 | ₩48,328 | ₩48,802 | ₩47,973 | ₩48,415 | +0.18% | 452.7만 |
|---|
| 2026.08.13 | ₩49,083 | ₩49,083 | ₩47,853 | ₩48,522 | -1.14% | 602.8만 |
|---|
| 2026.08.12 | ₩47,104 | ₩48,816 | ₩47,104 | ₩48,361 | +2.67% | 499.3만 |
|---|
| 2026.08.11 | ₩48,147 | ₩48,147 | ₩46,221 | ₩47,144 | -2.08% | 584.2만 |
|---|
| 2026.08.10 | ₩48,214 | ₩49,190 | ₩47,719 | ₩47,853 | -0.75% | 794.1만 |
|---|
| 2026.08.07 | ₩47,987 | ₩48,736 | ₩47,639 | ₩48,602 | +1.28% | 674.3만 |
|---|
| 2026.08.06 | ₩44,282 | ₩47,305 | ₩44,282 | ₩46,970 | +6.07% | 824.8만 |
|---|
| 2026.08.05 | ₩46,663 | ₩47,559 | ₩45,940 | ₩46,275 | -0.83% | 585.7만 |
|---|
| 2026.08.04 | ₩45,125 | ₩46,408 | ₩44,737 | ₩46,261 | +2.52% | 588만 |
|---|
| 2026.08.03 | ₩44,436 | ₩44,710 | ₩43,426 | ₩44,563 | +0.29% | 598.7만 |
|---|
| 2026.07.31 | ₩45,840 | ₩46,141 | ₩44,857 | ₩45,352 | -1.06% | 539.7만 |
|---|
| 2026.07.30 | ₩44,656 | ₩46,194 | ₩44,148 | ₩46,168 | +3.38% | 455.5만 |
|---|
| 2026.07.29 | ₩45,272 | ₩45,874 | ₩43,908 | ₩43,961 | -2.90% | 482.4만 |
|---|
| 2026.07.28 | ₩46,301 | ₩46,582 | ₩44,804 | ₩45,258 | -2.25% | 440만 |
|---|
| 2026.07.27 | ₩46,984 | ₩47,585 | ₩46,261 | ₩46,435 | -1.17% | 427.3만 |
|---|
| 2026.07.24 | ₩47,117 | ₩47,599 | ₩46,536 | ₩46,823 | -0.62% | 404.3만 |
|---|
| 2026.07.23 | ₩46,087 | ₩47,739 | ₩45,660 | ₩46,943 | +1.86% | 424.7만 |
|---|
| 2026.07.22 | ₩46,342 | ₩46,984 | ₩46,208 | ₩46,689 | +0.75% | 339.9만 |
|---|
| 2026.07.21 | ₩45,660 | ₩47,131 | ₩45,499 | ₩46,756 | +2.40% | 472.7만 |
|---|
| 2026.07.20 | ₩46,455 | ₩46,930 | ₩45,419 | ₩45,539 | -1.97% | 601.4만 |
|---|
| 2026.07.17 | ₩45,138 | ₩46,589 | ₩44,881 | ₩46,154 | +2.25% | 383.5만 |
|---|
| 2026.07.16 | ₩46,194 | ₩46,455 | ₩45,044 | ₩45,379 | -1.77% | 399만 |
|---|
| 2026.07.15 | ₩46,261 | ₩46,903 | ₩45,927 | ₩46,663 | +0.87% | 255.6만 |
|---|
| 2026.07.14 | ₩46,154 | ₩46,984 | ₩45,860 | ₩46,689 | +1.16% | 405.3만 |
|---|
| 2026.07.13 | ₩47,264 | ₩47,639 | ₩45,974 | ₩46,154 | -2.35% | 477.4만 |
|---|
| 2026.07.10 | ₩49,230 | ₩49,485 | ₩47,171 | ₩48,107 | -2.28% | 623.8만 |
|---|
| 2026.07.09 | ₩48,267 | ₩49,357 | ₩48,267 | ₩49,230 | +2.00% | 539.8만 |
|---|
| 2026.07.08 | ₩48,348 | ₩48,983 | ₩47,358 | ₩48,267 | -0.17% | 426.8만 |
|---|
| 2026.07.07 | ₩47,626 | ₩48,802 | ₩46,903 | ₩48,562 | +1.97% | 606.6만 |
|---|
| 2026.07.06 | ₩46,823 | ₩47,773 | ₩46,582 | ₩47,331 | +1.09% | 597.7만 |
|---|
| 2026.07.02 | ₩47,278 | ₩47,412 | ₩46,241 | ₩46,984 | -0.62% | 508만 |
|---|
| 2026.07.01 | ₩47,813 | ₩47,933 | ₩46,248 | ₩46,850 | -2.01% | 437.1만 |
|---|
| 2026.06.30 | ₩46,509 | ₩48,013 | ₩46,495 | ₩47,331 | +1.77% | 616만 |
|---|
| 2026.06.29 | ₩45,272 | ₩46,582 | ₩44,951 | ₩46,449 | +2.60% | 638.5만 |
|---|
| 2026.06.26 | ₩45,546 | ₩46,074 | ₩45,098 | ₩45,566 | +0.04% | 1240.7만 |
|---|
| 2026.06.25 | ₩45,472 | ₩46,382 | ₩45,298 | ₩45,499 | +0.06% | 980.1만 |
|---|
| 2026.06.24 | ₩43,132 | ₩46,148 | ₩42,797 | ₩45,486 | +5.46% | 1030.5만 |
|---|
| 2026.06.23 | ₩41,527 | ₩43,867 | ₩41,059 | ₩43,078 | +3.74% | 736.5만 |
|---|
| 2026.06.22 | ₩42,316 | ₩42,784 | ₩41,654 | ₩41,794 | -1.23% | 687.8만 |
|---|
| 2026.06.18 | ₩42,450 | ₩42,945 | ₩40,885 | ₩42,035 | -0.98% | 826.3만 |
|---|
| 2026.06.17 | ₩40,845 | ₩42,155 | ₩40,791 | ₩41,728 | +2.16% | 784.9만 |
|---|
| 2026.06.16 | ₩40,163 | ₩40,885 | ₩39,561 | ₩40,671 | +1.27% | 388.6만 |
|---|
| 2026.06.15 | ₩40,350 | ₩40,611 | ₩39,835 | ₩40,163 | -0.46% | 399.3만 |
|---|
| 2026.06.12 | ₩40,123 | ₩40,945 | ₩39,949 | ₩40,176 | +0.13% | 530.5만 |
|---|
| 2026.06.11 | ₩38,304 | ₩39,802 | ₩38,130 | ₩39,761 | +3.81% | 450.7만 |
|---|
| 2026.06.10 | ₩38,598 | ₩39,301 | ₩37,869 | ₩37,996 | -1.56% | 426.9만 |
|---|
| 2026.06.09 | ₩38,678 | ₩39,200 | ₩37,862 | ₩38,852 | +0.45% | 348.8만 |
|---|
| 2026.06.08 | ₩38,137 | ₩38,758 | ₩37,829 | ₩38,103 | -0.09% | 607.3만 |
|---|
| 2026.06.05 | ₩39,467 | ₩39,641 | ₩38,197 | ₩38,223 | -3.15% | 464.3만 |
|---|
| 2026.06.04 | ₩38,611 | ₩39,641 | ₩38,397 | ₩39,494 | +2.29% | 424.4만 |
|---|
| 2026.06.03 | ₩37,836 | ₩38,518 | ₩37,688 | ₩38,384 | +1.45% | 361.3만 |
|---|
| 2026.06.02 | ₩38,397 | ₩38,611 | ₩37,347 | ₩37,782 | -1.60% | 507만 |
|---|
| 2026.06.01 | ₩38,999 | ₩39,574 | ₩38,872 | ₩38,906 | -0.24% | 411.5만 |
|---|
| 2026.05.29 | ₩40,524 | ₩40,684 | ₩39,655 | ₩40,109 | -1.02% | 773.5만 |
|---|
| 2026.05.28 | ₩39,494 | ₩40,136 | ₩39,002 | ₩39,962 | +1.19% | 629.3만 |
|---|
| 2026.05.27 | ₩39,414 | ₩39,608 | ₩38,825 | ₩39,561 | +0.37% | 669.9만 |
|---|
| 2026.05.26 | ₩40,096 | ₩40,591 | ₩39,200 | ₩39,675 | -1.05% | 729.4만 |
|---|
| 2026.05.22 | ₩41,126 | ₩41,279 | ₩39,962 | ₩40,069 | -2.57% | 587.4만 |
|---|
| 2026.05.21 | ₩42,971 | ₩43,747 | ₩41,166 | ₩41,300 | -3.89% | 1011.2만 |
|---|
| 2026.05.20 | ₩39,588 | ₩43,858 | ₩39,253 | ₩43,346 | +9.49% | 1701만 |
|---|
| 2026.05.19 | ₩38,076 | ₩38,384 | ₩37,247 | ₩37,729 | -0.91% | 413.2만 |
|---|
| 2026.05.18 | ₩39,186 | ₩39,367 | ₩37,682 | ₩38,183 | -2.56% | 1471.9만 |
|---|
| 2026.05.15 | ₩39,106 | ₩39,608 | ₩38,424 | ₩39,173 | +0.17% | 721.1만 |
|---|
| 2026.05.14 | ₩39,106 | ₩39,655 | ₩38,598 | ₩39,454 | +0.89% | 291.4만 |
|---|
| 2026.05.13 | ₩39,200 | ₩39,407 | ₩38,651 | ₩39,079 | -0.31% | 570.3만 |
|---|
| 2026.05.12 | ₩38,799 | ₩39,855 | ₩38,518 | ₩39,307 | +1.31% | 843.7만 |
|---|
| 2026.05.11 | ₩38,264 | ₩39,467 | ₩38,250 | ₩38,732 | +1.22% | 419.9만 |
|---|
| 2026.05.08 | ₩37,929 | ₩38,645 | ₩37,675 | ₩38,197 | +0.71% | 560.5만 |
|---|
| 2026.05.07 | ₩38,571 | ₩38,598 | ₩37,274 | ₩37,822 | -1.94% | 357.1만 |
|---|
| 2026.05.06 | ₩38,076 | ₩38,591 | ₩38,009 | ₩38,544 | +1.23% | 369만 |
|---|
| 2026.05.05 | ₩38,304 | ₩38,785 | ₩37,528 | ₩37,876 | -1.12% | 264.6만 |
|---|
| 2026.05.04 | ₩38,090 | ₩38,090 | ₩36,806 | ₩37,929 | -0.42% | 530.1만 |
|---|
| 2026.05.01 | ₩38,498 | ₩38,692 | ₩37,214 | ₩37,220 | -3.32% | 423.2만 |
|---|
| 2026.04.30 | ₩37,354 | ₩38,397 | ₩37,301 | ₩38,157 | +2.15% | 701.5만 |
|---|
| 2026.04.29 | ₩37,100 | ₩37,361 | ₩36,712 | ₩36,806 | -0.79% | 437.2만 |
|---|
| 2026.04.28 | ₩37,475 | ₩38,222 | ₩37,067 | ₩37,140 | -0.89% | 453.6만 |
|---|
| 2026.04.27 | ₩36,726 | ₩37,936 | ₩36,512 | ₩37,247 | +1.42% | 500.8만 |
|---|
| 2026.04.24 | ₩37,769 | ₩37,874 | ₩36,191 | ₩36,659 | -2.94% | 561.6만 |
|---|
| 2026.04.23 | ₩39,120 | ₩39,327 | ₩37,341 | ₩37,635 | -3.79% | 759.5만 |
|---|
| 2026.04.22 | ₩39,494 | ₩39,641 | ₩38,785 | ₩38,986 | -1.29% | 845.2만 |
|---|
| 2026.04.21 | ₩38,825 | ₩39,267 | ₩38,344 | ₩39,173 | +0.90% | 294.8만 |
|---|
| 2026.04.20 | ₩39,775 | ₩39,962 | ₩38,705 | ₩38,892 | -2.22% | 474.9만 |
|---|
| 2026.04.17 | ₩39,507 | ₩40,363 | ₩38,785 | ₩39,895 | +0.98% | 650.3만 |
|---|
| 2026.04.16 | ₩39,655 | ₩39,655 | ₩38,752 | ₩39,039 | -1.55% | 574만 |
|---|
| 2026.04.15 | ₩39,213 | ₩39,441 | ₩38,591 | ₩39,307 | +0.24% | 352.7만 |
|---|
| 2026.04.14 | ₩38,812 | ₩39,708 | ₩38,732 | ₩38,946 | +0.34% | 395.5만 |
|---|
| 2026.04.13 | ₩37,729 | ₩39,039 | ₩37,729 | ₩38,718 | +2.62% | 336만 |
|---|
| 2026.04.10 | ₩38,090 | ₩38,169 | ₩37,381 | ₩37,729 | -0.95% | 312.7만 |
|---|
| 2026.04.09 | ₩37,414 | ₩38,491 | ₩37,347 | ₩38,090 | +1.81% | 407.6만 |
|---|
| 2026.04.08 | ₩38,050 | ₩38,464 | ₩37,642 | ₩37,675 | -0.98% | 373.2만 |
|---|
| 2026.04.07 | ₩37,327 | ₩37,475 | ₩36,645 | ₩37,113 | -0.57% | 327.4만 |
|---|
| 2026.04.06 | ₩37,521 | ₩38,050 | ₩37,040 | ₩37,287 | -0.62% | 582.5만 |
|---|
| 2026.04.02 | ₩36,043 | ₩38,183 | ₩35,602 | ₩37,889 | +5.12% | 501.4만 |
|---|
| 2026.04.01 | ₩37,622 | ₩37,969 | ₩37,073 | ₩37,234 | -1.03% | 706.8만 |
|---|
| 2026.03.31 | ₩35,776 | ₩37,675 | ₩35,629 | ₩37,047 | +3.55% | 607만 |
|---|
| 2026.03.30 | ₩35,709 | ₩35,816 | ₩34,707 | ₩35,321 | -1.09% | 428.5만 |
|---|
| 2026.03.27 | ₩36,458 | ₩36,792 | ₩35,402 | ₩35,468 | -2.71% | 301.3만 |
|---|
| 2026.03.26 | ₩36,003 | ₩37,207 | ₩36,003 | ₩36,578 | +1.60% | 614.8만 |
|---|
| 2026.03.25 | ₩36,445 | ₩37,401 | ₩36,251 | ₩36,592 | +0.40% | 328.6만 |
|---|
| 2026.03.24 | ₩37,006 | ₩37,220 | ₩35,562 | ₩35,936 | -2.89% | 408.8만 |
|---|
| 2026.03.23 | ₩37,488 | ₩37,969 | ₩36,993 | ₩37,354 | -0.36% | 491.2만 |
|---|
| 2026.03.20 | ₩37,060 | ₩37,394 | ₩36,271 | ₩37,047 | -0.04% | 2086.4만 |
|---|
| 2026.03.19 | ₩36,913 | ₩37,354 | ₩36,338 | ₩37,180 | +0.72% | 402.4만 |
|---|
| 2026.03.18 | ₩37,782 | ₩37,889 | ₩36,980 | ₩37,180 | -1.59% | 434.7만 |
|---|
| 2026.03.17 | ₩37,729 | ₩38,070 | ₩37,475 | ₩37,849 | +0.32% | 458.7만 |
|---|
| 2026.03.16 | ₩38,083 | ₩38,725 | ₩37,729 | ₩37,822 | -0.68% | 459.2만 |
|---|
| 2026.03.13 | ₩38,611 | ₩39,093 | ₩37,341 | ₩37,528 | -2.81% | 546.7만 |
|---|
| 2026.03.12 | ₩39,093 | ₩39,253 | ₩37,809 | ₩38,183 | -2.33% | 406.2만 |
|---|
| 2026.03.11 | ₩39,441 | ₩40,564 | ₩39,273 | ₩39,561 | +0.31% | 733.2만 |
|---|
| 2026.03.10 | ₩38,765 | ₩40,524 | ₩38,765 | ₩39,721 | +2.47% | 531.4만 |
|---|
| 2026.03.09 | ₩38,237 | ₩39,802 | ₩38,123 | ₩39,494 | +3.29% | 881.1만 |
|---|
| 2026.03.06 | ₩39,053 | ₩39,293 | ₩37,862 | ₩38,491 | -1.44% | 568.6만 |
|---|
| 2026.03.05 | ₩39,621 | ₩40,163 | ₩38,865 | ₩39,748 | +0.32% | 916.9만 |
|---|
| 2026.03.04 | ₩38,036 | ₩39,895 | ₩37,702 | ₩39,481 | +3.80% | 991.8만 |
|---|
| 2026.03.03 | ₩36,552 | ₩37,769 | ₩36,033 | ₩37,247 | +1.90% | 618.5만 |
|---|
| 2026.03.02 | ₩38,424 | ₩38,565 | ₩37,448 | ₩37,582 | -2.19% | 392.6만 |
|---|
| 2026.02.27 | ₩37,902 | ₩38,738 | ₩37,849 | ₩38,705 | +2.12% | 431.3만 |
|---|
| 2026.02.26 | ₩38,250 | ₩38,451 | ₩37,334 | ₩38,103 | -0.38% | 307.9만 |
|---|
| 2026.02.25 | ₩38,023 | ₩39,053 | ₩37,582 | ₩38,330 | +0.81% | 492.1만 |
|---|
| 2026.02.24 | ₩36,899 | ₩37,836 | ₩36,846 | ₩37,795 | +2.43% | 576.7만 |
|---|
| 2026.02.23 | ₩36,378 | ₩37,194 | ₩36,150 | ₩37,127 | +2.06% | 441.5만 |
|---|
| 2026.02.20 | ₩36,552 | ₩36,705 | ₩35,709 | ₩36,311 | -0.66% | 468만 |
|---|
| 2026.02.19 | ₩36,471 | ₩36,973 | ₩35,870 | ₩36,806 | +0.92% | 704.2만 |
|---|
| 2026.02.18 | ₩35,990 | ₩37,347 | ₩35,963 | ₩36,752 | +2.12% | 512.5만 |
|---|
| 2026.02.17 | ₩35,228 | ₩36,364 | ₩35,228 | ₩36,231 | +2.85% | 635만 |
|---|
| 2026.02.13 | ₩35,448 | ₩35,883 | ₩35,081 | ₩35,375 | -0.21% | 435.8만 |
|---|
| 2026.02.12 | ₩35,910 | ₩36,184 | ₩35,308 | ₩35,776 | -0.37% | 708.9만 |
|---|
| 2026.02.11 | ₩36,913 | ₩37,113 | ₩35,181 | ₩35,843 | -2.90% | 538만 |
|---|
| 2026.02.10 | ₩36,779 | ₩37,368 | ₩36,010 | ₩36,578 | -0.55% | 1128.9만 |
|---|
| 2026.02.09 | ₩35,241 | ₩37,073 | ₩34,398 | ₩37,006 | +5.01% | 1712.3만 |
|---|
| 2026.02.06 | ₩32,733 | ₩34,706 | ₩32,062 | ₩34,532 | +5.50% | 2405.2만 |
|---|
| 2026.02.05 | ₩28,821 | ₩29,350 | ₩28,072 | ₩28,273 | -1.90% | 508.5만 |
|---|
| 2026.02.04 | ₩29,423 | ₩29,544 | ₩28,467 | ₩28,955 | -1.59% | 555.2만 |
|---|
| 2026.02.03 | ₩29,570 | ₩29,717 | ₩29,015 | ₩29,383 | -0.63% | 425.5만 |
|---|
| 2026.02.02 | ₩28,848 | ₩30,079 | ₩28,059 | ₩29,343 | +1.72% | 895.3만 |
|---|
| 2026.01.30 | ₩29,209 | ₩29,437 | ₩28,761 | ₩28,915 | -1.01% | 346.2만 |
|---|
| 2026.01.29 | ₩29,276 | ₩29,664 | ₩29,162 | ₩29,450 | +0.59% | 391.6만 |
|---|
| 2026.01.28 | ₩30,025 | ₩30,025 | ₩29,236 | ₩29,303 | -2.41% | 409.2만 |
|---|
| 2026.01.27 | ₩30,400 | ₩30,908 | ₩30,052 | ₩30,132 | -0.88% | 347.9만 |
|---|
| 2026.01.26 | ₩29,800 | ₩30,700 | ₩29,798 | ₩30,400 | +2.01% | 518.1만 |
|---|
| 2026.01.23 | ₩30,721 | ₩31,322 | ₩30,145 | ₩30,199 | -1.70% | 601.9만 |
|---|
| 2026.01.22 | ₩30,787 | ₩30,828 | ₩30,085 | ₩30,721 | -0.22% | 321.5만 |
|---|
| 2026.01.21 | ₩30,667 | ₩31,021 | ₩30,547 | ₩30,734 | +0.22% | 491.7만 |
|---|
| 2026.01.20 | ₩30,400 | ₩30,747 | ₩29,972 | ₩30,734 | +1.10% | 419.2만 |
|---|
| 2026.01.16 | ₩30,493 | ₩31,021 | ₩29,624 | ₩30,935 | +1.45% | 817만 |
|---|
| 2026.01.15 | ₩31,777 | ₩31,978 | ₩31,149 | ₩31,162 | -1.94% | 632.5만 |
|---|
| 2026.01.14 | ₩31,349 | ₩31,871 | ₩31,108 | ₩31,844 | +1.58% | 580.6만 |
|---|
| 2026.01.13 | ₩29,651 | ₩31,523 | ₩29,604 | ₩31,349 | +5.73% | 1181.6만 |
|---|
| 2026.01.12 | ₩29,490 | ₩29,791 | ₩28,848 | ₩29,637 | +0.50% | 493.7만 |
|---|
| 2026.01.09 | ₩29,503 | ₩30,132 | ₩29,316 | ₩29,396 | -0.36% | 526만 |
|---|
| 2026.01.08 | ₩29,089 | ₩29,423 | ₩28,507 | ₩29,129 | +0.14% | 690.2만 |
|---|
| 2026.01.07 | ₩29,169 | ₩29,604 | ₩28,286 | ₩29,396 | +0.78% | 752.1만 |
|---|
| 2026.01.06 | ₩28,714 | ₩29,263 | ₩28,621 | ₩28,902 | +0.65% | 610.6만 |
|---|
| 2026.01.05 | ₩29,249 | ₩29,410 | ₩27,793 | ₩28,487 | -2.61% | 636.4만 |
|---|
| 2026.01.02 | ₩29,035 | ₩29,697 | ₩28,755 | ₩29,330 | +1.01% | 689.3만 |
|---|
| 2025.12.31 | ₩28,928 | ₩29,076 | ₩28,755 | ₩29,022 | +0.32% | 564.5만 |
|---|
| 2025.12.30 | ₩28,955 | ₩29,209 | ₩28,567 | ₩28,928 | -0.09% | 423만 |
|---|
| 2025.12.29 | ₩29,758 | ₩29,758 | ₩28,942 | ₩29,022 | -2.47% | 526.7만 |
|---|
| 2025.12.26 | ₩29,838 | ₩29,972 | ₩29,530 | ₩29,731 | -0.36% | 431.9만 |
|---|
| 2025.12.24 | ₩30,252 | ₩30,386 | ₩29,978 | ₩30,092 | -0.53% | 372만 |
|---|
| 2025.12.23 | ₩30,273 | ₩30,279 | ₩29,637 | ₩30,025 | -0.82% | 728.3만 |
|---|
| 2025.12.22 | ₩29,691 | ₩30,440 | ₩29,570 | ₩30,333 | +2.16% | 764.9만 |
|---|
| 2025.12.19 | ₩29,196 | ₩30,192 | ₩29,055 | ₩29,972 | +2.66% | 1490.7만 |
|---|
| 2025.12.18 | ₩30,239 | ₩30,413 | ₩28,995 | ₩29,142 | -3.63% | 817.4만 |
|---|
| 2025.12.17 | ₩30,761 | ₩31,389 | ₩30,333 | ₩30,359 | -1.30% | 1237.1만 |
|---|
| 2025.12.16 | ₩29,223 | ₩31,062 | ₩29,156 | ₩30,680 | +4.99% | 1507.4만 |
|---|
| 2025.12.15 | ₩29,691 | ₩30,172 | ₩28,891 | ₩29,289 | -1.35% | 1319.8만 |
|---|
| 2025.12.12 | ₩29,116 | ₩30,018 | ₩28,607 | ₩29,557 | +1.52% | 1239.5만 |
|---|
| 2025.12.11 | ₩27,083 | ₩29,490 | ₩27,083 | ₩28,541 | +5.38% | 1765.6만 |
|---|
| 2025.12.10 | ₩27,310 | ₩27,491 | ₩26,929 | ₩27,069 | -0.88% | 483.8만 |
|---|
| 2025.12.09 | ₩27,939 | ₩28,325 | ₩27,270 | ₩27,323 | -2.20% | 444.9만 |
|---|
| 2025.12.08 | ₩28,113 | ₩28,721 | ₩28,046 | ₩28,072 | -0.14% | 583.2만 |
|---|
| 2025.12.05 | ₩28,340 | ₩28,527 | ₩27,865 | ₩28,046 | -1.04% | 510.3만 |
|---|
| 2025.12.04 | ₩27,685 | ₩28,527 | ₩27,457 | ₩28,327 | +2.32% | 679.6만 |
|---|
| 2025.12.03 | ₩27,029 | ₩27,965 | ₩26,948 | ₩27,685 | +2.42% | 582만 |
|---|
| 2025.12.02 | ₩27,110 | ₩27,283 | ₩26,695 | ₩26,882 | -0.84% | 504.4만 |
|---|
| 2025.12.01 | ₩27,658 | ₩27,832 | ₩26,902 | ₩27,043 | -2.22% | 798.6만 |
|---|
| 2025.11.28 | ₩27,872 | ₩28,032 | ₩27,685 | ₩27,832 | -0.14% | 234.6만 |
|---|
| 2025.11.26 | ₩27,979 | ₩28,072 | ₩27,711 | ₩27,912 | -0.24% | 484.7만 |
|---|
| 2025.11.25 | ₩27,223 | ₩27,952 | ₩27,150 | ₩27,899 | +2.48% | 767.6만 |
|---|
| 2025.11.24 | ₩26,976 | ₩27,377 | ₩26,929 | ₩27,150 | +0.64% | 637.6만 |
|---|
| 2025.11.21 | ₩27,096 | ₩27,364 | ₩26,735 | ₩27,043 | -0.20% | 421.4만 |
|---|
| 2025.11.20 | ₩27,564 | ₩27,912 | ₩26,916 | ₩27,110 | -1.65% | 892.4만 |
|---|
| 2025.11.19 | ₩27,437 | ₩28,072 | ₩26,835 | ₩27,203 | -0.85% | 693.1만 |
|---|
| 2025.11.18 | ₩27,337 | ₩27,691 | ₩26,882 | ₩27,444 | +0.39% | 462.2만 |
|---|
| 2025.11.17 | ₩27,123 | ₩27,705 | ₩26,855 | ₩27,497 | +1.38% | 629.8만 |
|---|
| 2025.11.14 | ₩26,748 | ₩28,313 | ₩26,722 | ₩27,136 | +1.45% | 829.5만 |
|---|
| 2025.11.13 | ₩28,179 | ₩28,393 | ₩27,464 | ₩27,497 | -2.42% | 808.2만 |
|---|
| 2025.11.12 | ₩28,006 | ₩28,527 | ₩27,858 | ₩28,514 | +1.81% | 777.3만 |
|---|
| 2025.11.11 | ₩28,440 | ₩28,440 | ₩27,404 | ₩27,952 | -1.72% | 1003.8만 |
|---|
| 2025.11.10 | ₩26,962 | ₩28,554 | ₩26,468 | ₩28,313 | +5.01% | 1241.9만 |
|---|
| 2025.11.07 | ₩27,283 | ₩27,778 | ₩26,695 | ₩27,578 | +1.08% | 941.8만 |
|---|
| 2025.11.06 | ₩26,875 | ₩27,665 | ₩26,789 | ₩27,511 | +2.36% | 1084.9만 |
|---|
| 2025.11.05 | ₩26,521 | ₩27,150 | ₩26,233 | ₩27,056 | +2.02% | 990.2만 |
|---|
| 2025.11.04 | ₩25,846 | ₩26,601 | ₩25,832 | ₩26,575 | +2.82% | 1164.3만 |
|---|
| 2025.11.03 | ₩26,588 | ₩26,789 | ₩25,806 | ₩26,213 | -1.41% | 908.8만 |
|---|
| 2025.10.31 | ₩26,227 | ₩26,862 | ₩25,926 | ₩26,735 | +1.94% | 730.1만 |
|---|
| 2025.10.30 | ₩25,237 | ₩26,300 | ₩25,050 | ₩26,187 | +3.76% | 1187.1만 |
|---|
| 2025.10.29 | ₩24,555 | ₩25,291 | ₩24,502 | ₩25,090 | +2.18% | 739.9만 |
|---|
| 2025.10.28 | ₩25,157 | ₩25,351 | ₩24,502 | ₩24,622 | -2.13% | 827.7만 |
|---|
| 2025.10.27 | ₩24,488 | ₩25,217 | ₩24,435 | ₩25,157 | +2.73% | 1091.5만 |
|---|
| 2025.10.24 | ₩24,247 | ₩24,528 | ₩23,926 | ₩24,368 | +0.50% | 695.3만 |
|---|
| 2025.10.23 | ₩24,074 | ₩24,635 | ₩23,953 | ₩24,234 | +0.67% | 739.4만 |
|---|
| 2025.10.22 | ₩23,819 | ₩24,047 | ₩23,592 | ₩24,020 | +0.84% | 711.7만 |
|---|
| 2025.10.21 | ₩23,605 | ₩23,973 | ₩23,458 | ₩23,900 | +1.25% | 740.2만 |
|---|
| 2025.10.20 | ₩23,151 | ₩24,154 | ₩23,111 | ₩23,726 | +2.48% | 1772.7만 |
|---|
| 2025.10.17 | ₩22,883 | ₩23,171 | ₩22,576 | ₩23,084 | +0.88% | 879.4만 |
|---|
| 2025.10.16 | ₩22,790 | ₩23,104 | ₩22,589 | ₩22,883 | +0.41% | 705.2만 |
|---|
| 2025.10.15 | ₩22,134 | ₩22,910 | ₩21,947 | ₩22,723 | +2.66% | 996.6만 |
|---|
| 2025.10.14 | ₩21,546 | ₩22,442 | ₩21,399 | ₩21,934 | +1.80% | 517.5만 |
|---|
| 2025.10.13 | ₩21,626 | ₩21,773 | ₩21,385 | ₩21,680 | +0.25% | 351.3만 |
|---|
| 2025.10.10 | ₩21,559 | ₩21,693 | ₩21,265 | ₩21,452 | -0.50% | 485만 |
|---|