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 | ₩45,765 | ₩47,569 | ₩45,644 | ₩47,368 | +3.50% | 553.3만 |
| 2026.10.08 | ₩45,811 | ₩46,192 | ₩44,535 | ₩45,724 | -0.19% | 640.4만 |
| 2026.10.07 | ₩47,074 | ₩47,429 | ₩46,286 | ₩46,446 | -1.33% | 573.9만 |
| 2026.10.06 | ₩47,930 | ₩48,571 | ₩46,446 | ₩47,489 | -0.92% | 573.8만 |
| 2026.10.05 | ₩48,090 | ₩48,551 | ₩47,108 | ₩47,823 | -0.56% | 620.1만 |
| 2026.10.02 | ₩47,596 | ₩48,117 | ₩47,034 | ₩47,743 | +0.31% | 436.6만 |
| 2026.10.01 | ₩48,585 | ₩49,173 | ₩47,362 | ₩47,449 | -2.34% | 327.2만 |
| 2026.09.30 | ₩49,146 | ₩49,393 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩48,879 |
| -0.54% |
| 528.2만 |
| 2026.09.29 | ₩49,494 | ₩49,915 | ₩47,783 | ₩48,785 | -1.43% | 658.8만 |
|---|
| 2026.09.28 | ₩47,649 | ₩49,781 | ₩47,155 | ₩49,427 | +3.73% | 697.1만 |
|---|
| 2026.09.25 | ₩48,090 | ₩48,371 | ₩47,469 | ₩47,850 | -0.50% | 676.4만 |
|---|
| 2026.09.24 | ₩48,972 | ₩49,119 | ₩47,990 | ₩48,291 | -1.39% | 566만 |
|---|
| 2026.09.23 | ₩50,790 | ₩51,418 | ₩49,159 | ₩49,213 | -3.11% | 927.3만 |
|---|
| 2026.09.22 | ₩51,766 | ₩52,354 | ₩50,937 | ₩51,084 | -1.32% | 675.3만 |
|---|
| 2026.09.21 | ₩52,153 | ₩53,330 | ₩51,752 | ₩52,113 | -0.08% | 562만 |
|---|
| 2026.09.18 | ₩53,610 | ₩54,412 | ₩53,082 | ₩53,156 | -0.85% | 3219.6만 |
|---|
| 2026.09.17 | ₩54,058 | ₩54,760 | ₩52,795 | ₩53,436 | -1.15% | 760.4만 |
|---|
| 2026.09.16 | ₩53,156 | ₩54,058 | ₩52,347 | ₩52,888 | -0.50% | 618.1만 |
|---|
| 2026.09.15 | ₩54,987 | ₩54,987 | ₩52,414 | ₩52,795 | -3.99% | 810.5만 |
|---|
| 2026.09.14 | ₩54,319 | ₩55,602 | ₩54,051 | ₩54,827 | +0.94% | 759.3만 |
|---|
| 2026.09.11 | ₩55,094 | ₩55,909 | ₩54,145 | ₩54,559 | -0.97% | 596.4만 |
|---|
| 2026.09.10 | ₩55,154 | ₩55,341 | ₩53,751 | ₩54,720 | -0.79% | 653.4만 |
|---|
| 2026.09.09 | ₩55,321 | ₩56,504 | ₩54,908 | ₩55,882 | +1.01% | 1114.7만 |
|---|
| 2026.09.08 | ₩53,436 | ₩56,805 | ₩51,338 | ₩55,441 | +3.75% | 2466.3만 |
|---|
| 2026.09.04 | ₩45,711 | ₩46,974 | ₩45,283 | ₩46,687 | +2.13% | 523.8만 |
|---|
| 2026.09.03 | ₩45,912 | ₩46,018 | ₩45,003 | ₩45,992 | +0.17% | 685.9만 |
|---|
| 2026.09.02 | ₩46,299 | ₩46,830 | ₩44,682 | ₩45,684 | -1.33% | 619.6만 |
|---|
| 2026.09.01 | ₩46,299 | ₩46,713 | ₩45,791 | ₩46,139 | -0.35% | 690.6만 |
|---|
| 2026.08.31 | ₩46,553 | ₩47,235 | ₩45,464 | ₩46,299 | -0.55% | 3946.7만 |
|---|
| 2026.08.28 | ₩49,467 | ₩49,627 | ₩46,359 | ₩46,393 | -6.21% | 876.5만 |
|---|
| 2026.08.27 | ₩49,246 | ₩50,536 | ₩48,785 | ₩50,229 | +1.99% | 492.1만 |
|---|
| 2026.08.26 | ₩49,353 | ₩49,360 | ₩48,545 | ₩49,119 | -0.47% | 526만 |
|---|
| 2026.08.25 | ₩49,213 | ₩49,841 | ₩48,531 | ₩48,745 | -0.95% | 448.1만 |
|---|
| 2026.08.24 | ₩48,411 | ₩48,877 | ₩47,723 | ₩48,598 | +0.39% | 511.7만 |
|---|
| 2026.08.21 | ₩49,494 | ₩49,694 | ₩48,418 | ₩48,518 | -1.97% | 618.6만 |
|---|
| 2026.08.20 | ₩49,333 | ₩50,189 | ₩49,026 | ₩49,240 | -0.19% | 312.8만 |
|---|
| 2026.08.19 | ₩50,563 | ₩50,750 | ₩49,119 | ₩49,988 | -1.14% | 581.5만 |
|---|
| 2026.08.18 | ₩47,997 | ₩50,068 | ₩47,930 | ₩49,948 | +4.07% | 641.1만 |
|---|
| 2026.08.17 | ₩48,411 | ₩49,707 | ₩47,649 | ₩48,438 | +0.06% | 773만 |
|---|
| 2026.08.14 | ₩48,297 | ₩48,772 | ₩47,943 | ₩48,384 | +0.18% | 452.7만 |
|---|
| 2026.08.13 | ₩49,052 | ₩49,052 | ₩47,823 | ₩48,491 | -1.14% | 602.8만 |
|---|
| 2026.08.12 | ₩47,074 | ₩48,785 | ₩47,074 | ₩48,331 | +2.67% | 499.3만 |
|---|
| 2026.08.11 | ₩48,117 | ₩48,117 | ₩46,192 | ₩47,114 | -2.08% | 584.2만 |
|---|
| 2026.08.10 | ₩48,184 | ₩49,159 | ₩47,689 | ₩47,823 | -0.75% | 794.1만 |
|---|
| 2026.08.07 | ₩47,956 | ₩48,705 | ₩47,609 | ₩48,571 | +1.28% | 674.3만 |
|---|
| 2026.08.06 | ₩44,254 | ₩47,275 | ₩44,254 | ₩46,941 | +6.07% | 824.8만 |
|---|
| 2026.08.05 | ₩46,633 | ₩47,529 | ₩45,912 | ₩46,246 | -0.83% | 585.7만 |
|---|
| 2026.08.04 | ₩45,096 | ₩46,379 | ₩44,709 | ₩46,232 | +2.52% | 588만 |
|---|
| 2026.08.03 | ₩44,408 | ₩44,682 | ₩43,399 | ₩44,535 | +0.29% | 598.7만 |
|---|
| 2026.07.31 | ₩45,811 | ₩46,112 | ₩44,829 | ₩45,323 | -1.06% | 539.7만 |
|---|
| 2026.07.30 | ₩44,628 | ₩46,165 | ₩44,121 | ₩46,139 | +3.38% | 455.5만 |
|---|
| 2026.07.29 | ₩45,243 | ₩45,845 | ₩43,880 | ₩43,933 | -2.90% | 482.4만 |
|---|
| 2026.07.28 | ₩46,272 | ₩46,553 | ₩44,775 | ₩45,230 | -2.25% | 440만 |
|---|
| 2026.07.27 | ₩46,954 | ₩47,556 | ₩46,232 | ₩46,406 | -1.17% | 427.3만 |
|---|
| 2026.07.24 | ₩47,088 | ₩47,569 | ₩46,506 | ₩46,794 | -0.62% | 404.3만 |
|---|
| 2026.07.23 | ₩46,059 | ₩47,709 | ₩45,631 | ₩46,914 | +1.86% | 424.7만 |
|---|
| 2026.07.22 | ₩46,312 | ₩46,954 | ₩46,179 | ₩46,660 | +0.75% | 339.9만 |
|---|
| 2026.07.21 | ₩45,631 | ₩47,101 | ₩45,470 | ₩46,727 | +2.40% | 472.7만 |
|---|
| 2026.07.20 | ₩46,426 | ₩46,901 | ₩45,390 | ₩45,511 | -1.97% | 601.4만 |
|---|
| 2026.07.17 | ₩45,110 | ₩46,560 | ₩44,853 | ₩46,125 | +2.25% | 383.5만 |
|---|
| 2026.07.16 | ₩46,165 | ₩46,426 | ₩45,016 | ₩45,350 | -1.77% | 399만 |
|---|
| 2026.07.15 | ₩46,232 | ₩46,874 | ₩45,898 | ₩46,633 | +0.87% | 255.6만 |
|---|
| 2026.07.14 | ₩46,125 | ₩46,954 | ₩45,831 | ₩46,660 | +1.16% | 405.3만 |
|---|
| 2026.07.13 | ₩47,235 | ₩47,609 | ₩45,945 | ₩46,125 | -2.35% | 477.4만 |
|---|
| 2026.07.10 | ₩49,200 | ₩49,453 | ₩47,141 | ₩48,077 | -2.28% | 623.8만 |
|---|
| 2026.07.09 | ₩48,237 | ₩49,326 | ₩48,237 | ₩49,200 | +2.00% | 539.8만 |
|---|
| 2026.07.08 | ₩48,317 | ₩48,952 | ₩47,328 | ₩48,237 | -0.17% | 426.8만 |
|---|
| 2026.07.07 | ₩47,596 | ₩48,772 | ₩46,874 | ₩48,531 | +1.97% | 606.6만 |
|---|
| 2026.07.06 | ₩46,794 | ₩47,743 | ₩46,553 | ₩47,302 | +1.09% | 597.7만 |
|---|
| 2026.07.02 | ₩47,248 | ₩47,382 | ₩46,212 | ₩46,954 | -0.62% | 508만 |
|---|
| 2026.07.01 | ₩47,783 | ₩47,903 | ₩46,219 | ₩46,820 | -2.01% | 437.1만 |
|---|
| 2026.06.30 | ₩46,480 | ₩47,983 | ₩46,466 | ₩47,302 | +1.77% | 616만 |
|---|
| 2026.06.29 | ₩45,243 | ₩46,553 | ₩44,922 | ₩46,419 | +2.60% | 638.5만 |
|---|
| 2026.06.26 | ₩45,517 | ₩46,045 | ₩45,069 | ₩45,537 | +0.04% | 1240.7만 |
|---|
| 2026.06.25 | ₩45,444 | ₩46,353 | ₩45,270 | ₩45,470 | +0.06% | 980.1만 |
|---|
| 2026.06.24 | ₩43,105 | ₩46,119 | ₩42,771 | ₩45,457 | +5.46% | 1030.5만 |
|---|
| 2026.06.23 | ₩41,501 | ₩43,840 | ₩41,033 | ₩43,051 | +3.74% | 736.5만 |
|---|
| 2026.06.22 | ₩42,289 | ₩42,757 | ₩41,628 | ₩41,768 | -1.23% | 687.8만 |
|---|
| 2026.06.18 | ₩42,423 | ₩42,918 | ₩40,859 | ₩42,009 | -0.98% | 826.3만 |
|---|
| 2026.06.17 | ₩40,819 | ₩42,129 | ₩40,766 | ₩41,701 | +2.16% | 784.9만 |
|---|
| 2026.06.16 | ₩40,137 | ₩40,859 | ₩39,536 | ₩40,645 | +1.27% | 388.6만 |
|---|
| 2026.06.15 | ₩40,325 | ₩40,585 | ₩39,810 | ₩40,137 | -0.46% | 399.3만 |
|---|
| 2026.06.12 | ₩40,097 | ₩40,919 | ₩39,924 | ₩40,151 | +0.13% | 530.5만 |
|---|
| 2026.06.11 | ₩38,280 | ₩39,777 | ₩38,106 | ₩39,737 | +3.81% | 450.7만 |
|---|
| 2026.06.10 | ₩38,574 | ₩39,277 | ₩37,845 | ₩37,972 | -1.56% | 426.9만 |
|---|
| 2026.06.09 | ₩38,654 | ₩39,175 | ₩37,839 | ₩38,828 | +0.45% | 348.8만 |
|---|
| 2026.06.08 | ₩38,113 | ₩38,734 | ₩37,805 | ₩38,079 | -0.09% | 607.3만 |
|---|
| 2026.06.05 | ₩39,442 | ₩39,616 | ₩38,173 | ₩38,199 | -3.15% | 464.3만 |
|---|
| 2026.06.04 | ₩38,587 | ₩39,616 | ₩38,373 | ₩39,469 | +2.29% | 424.4만 |
|---|
| 2026.06.03 | ₩37,812 | ₩38,494 | ₩37,665 | ₩38,360 | +1.45% | 361.3만 |
|---|
| 2026.06.02 | ₩38,373 | ₩38,587 | ₩37,324 | ₩37,758 | -1.60% | 507만 |
|---|
| 2026.06.01 | ₩38,975 | ₩39,549 | ₩38,848 | ₩38,881 | -0.24% | 411.5만 |
|---|
| 2026.05.29 | ₩40,498 | ₩40,659 | ₩39,630 | ₩40,084 | -1.02% | 773.5만 |
|---|
| 2026.05.28 | ₩39,469 | ₩40,111 | ₩38,977 | ₩39,937 | +1.19% | 629.3만 |
|---|
| 2026.05.27 | ₩39,389 | ₩39,583 | ₩38,801 | ₩39,536 | +0.37% | 669.9만 |
|---|
| 2026.05.26 | ₩40,071 | ₩40,565 | ₩39,175 | ₩39,650 | -1.05% | 729.4만 |
|---|
| 2026.05.22 | ₩41,100 | ₩41,254 | ₩39,937 | ₩40,044 | -2.57% | 587.4만 |
|---|
| 2026.05.21 | ₩42,944 | ₩43,720 | ₩41,140 | ₩41,274 | -3.89% | 1011.2만 |
|---|
| 2026.05.20 | ₩39,563 | ₩43,830 | ₩39,229 | ₩43,319 | +9.49% | 1701만 |
|---|
| 2026.05.19 | ₩38,052 | ₩38,360 | ₩37,224 | ₩37,705 | -0.91% | 413.2만 |
|---|
| 2026.05.18 | ₩39,162 | ₩39,342 | ₩37,658 | ₩38,159 | -2.56% | 1471.9만 |
|---|
| 2026.05.15 | ₩39,082 | ₩39,583 | ₩38,400 | ₩39,148 | +0.17% | 721.1만 |
|---|
| 2026.05.14 | ₩39,082 | ₩39,630 | ₩38,574 | ₩39,429 | +0.89% | 291.4만 |
|---|
| 2026.05.13 | ₩39,175 | ₩39,382 | ₩38,627 | ₩39,055 | -0.31% | 570.3만 |
|---|
| 2026.05.12 | ₩38,774 | ₩39,830 | ₩38,494 | ₩39,282 | +1.31% | 843.7만 |
|---|
| 2026.05.11 | ₩38,240 | ₩39,442 | ₩38,226 | ₩38,707 | +1.22% | 419.9만 |
|---|
| 2026.05.08 | ₩37,905 | ₩38,620 | ₩37,651 | ₩38,173 | +0.71% | 560.5만 |
|---|
| 2026.05.07 | ₩38,547 | ₩38,574 | ₩37,250 | ₩37,798 | -1.94% | 357.1만 |
|---|
| 2026.05.06 | ₩38,052 | ₩38,567 | ₩37,986 | ₩38,520 | +1.23% | 369만 |
|---|
| 2026.05.05 | ₩38,280 | ₩38,761 | ₩37,504 | ₩37,852 | -1.12% | 264.6만 |
|---|
| 2026.05.04 | ₩38,066 | ₩38,066 | ₩36,783 | ₩37,905 | -0.42% | 530.1만 |
|---|
| 2026.05.01 | ₩38,473 | ₩38,667 | ₩37,190 | ₩37,197 | -3.32% | 423.2만 |
|---|
| 2026.04.30 | ₩37,331 | ₩38,373 | ₩37,277 | ₩38,133 | +2.15% | 701.5만 |
|---|
| 2026.04.29 | ₩37,077 | ₩37,337 | ₩36,689 | ₩36,783 | -0.79% | 437.2만 |
|---|
| 2026.04.28 | ₩37,451 | ₩38,198 | ₩37,043 | ₩37,117 | -0.89% | 453.6만 |
|---|
| 2026.04.27 | ₩36,702 | ₩37,912 | ₩36,489 | ₩37,224 | +1.42% | 500.8만 |
|---|
| 2026.04.24 | ₩37,745 | ₩37,851 | ₩36,168 | ₩36,636 | -2.94% | 561.6만 |
|---|
| 2026.04.23 | ₩39,095 | ₩39,302 | ₩37,317 | ₩37,611 | -3.79% | 759.5만 |
|---|
| 2026.04.22 | ₩39,469 | ₩39,616 | ₩38,761 | ₩38,961 | -1.29% | 845.2만 |
|---|
| 2026.04.21 | ₩38,801 | ₩39,242 | ₩38,320 | ₩39,148 | +0.90% | 294.8만 |
|---|
| 2026.04.20 | ₩39,750 | ₩39,937 | ₩38,681 | ₩38,868 | -2.22% | 474.9만 |
|---|
| 2026.04.17 | ₩39,483 | ₩40,338 | ₩38,761 | ₩39,870 | +0.98% | 650.3만 |
|---|
| 2026.04.16 | ₩39,630 | ₩39,630 | ₩38,727 | ₩39,015 | -1.55% | 574만 |
|---|
| 2026.04.15 | ₩39,189 | ₩39,416 | ₩38,567 | ₩39,282 | +0.24% | 352.7만 |
|---|
| 2026.04.14 | ₩38,788 | ₩39,683 | ₩38,707 | ₩38,921 | +0.34% | 395.5만 |
|---|
| 2026.04.13 | ₩37,705 | ₩39,015 | ₩37,705 | ₩38,694 | +2.62% | 336만 |
|---|
| 2026.04.10 | ₩38,066 | ₩38,145 | ₩37,357 | ₩37,705 | -0.95% | 312.7만 |
|---|
| 2026.04.09 | ₩37,391 | ₩38,467 | ₩37,324 | ₩38,066 | +1.81% | 407.6만 |
|---|
| 2026.04.08 | ₩38,026 | ₩38,440 | ₩37,618 | ₩37,651 | -0.98% | 373.2만 |
|---|
| 2026.04.07 | ₩37,304 | ₩37,451 | ₩36,622 | ₩37,090 | -0.57% | 327.4만 |
|---|
| 2026.04.06 | ₩37,498 | ₩38,026 | ₩37,017 | ₩37,264 | -0.62% | 582.5만 |
|---|
| 2026.04.02 | ₩36,021 | ₩38,159 | ₩35,580 | ₩37,865 | +5.12% | 501.4만 |
|---|
| 2026.04.01 | ₩37,598 | ₩37,946 | ₩37,050 | ₩37,210 | -1.03% | 706.8만 |
|---|
| 2026.03.31 | ₩35,754 | ₩37,651 | ₩35,606 | ₩37,023 | +3.55% | 607만 |
|---|
| 2026.03.30 | ₩35,687 | ₩35,794 | ₩34,686 | ₩35,299 | -1.09% | 428.5만 |
|---|
| 2026.03.27 | ₩36,435 | ₩36,769 | ₩35,379 | ₩35,446 | -2.71% | 301.3만 |
|---|
| 2026.03.26 | ₩35,981 | ₩37,184 | ₩35,981 | ₩36,555 | +1.60% | 614.8만 |
|---|
| 2026.03.25 | ₩36,422 | ₩37,377 | ₩36,228 | ₩36,569 | +0.40% | 328.6만 |
|---|
| 2026.03.24 | ₩36,983 | ₩37,197 | ₩35,540 | ₩35,914 | -2.89% | 408.8만 |
|---|
| 2026.03.23 | ₩37,464 | ₩37,946 | ₩36,970 | ₩37,331 | -0.36% | 491.2만 |
|---|
| 2026.03.20 | ₩37,037 | ₩37,371 | ₩36,248 | ₩37,023 | -0.04% | 2086.4만 |
|---|
| 2026.03.19 | ₩36,890 | ₩37,331 | ₩36,315 | ₩37,157 | +0.72% | 402.4만 |
|---|
| 2026.03.18 | ₩37,758 | ₩37,865 | ₩36,956 | ₩37,157 | -1.59% | 434.7만 |
|---|
| 2026.03.17 | ₩37,705 | ₩38,046 | ₩37,451 | ₩37,825 | +0.32% | 458.7만 |
|---|
| 2026.03.16 | ₩38,059 | ₩38,701 | ₩37,705 | ₩37,798 | -0.68% | 459.2만 |
|---|
| 2026.03.13 | ₩38,587 | ₩39,068 | ₩37,317 | ₩37,504 | -2.81% | 546.7만 |
|---|
| 2026.03.12 | ₩39,068 | ₩39,229 | ₩37,785 | ₩38,159 | -2.33% | 406.2만 |
|---|
| 2026.03.11 | ₩39,416 | ₩40,538 | ₩39,249 | ₩39,536 | +0.31% | 733.2만 |
|---|
| 2026.03.10 | ₩38,741 | ₩40,498 | ₩38,741 | ₩39,696 | +2.47% | 531.4만 |
|---|
| 2026.03.09 | ₩38,213 | ₩39,777 | ₩38,099 | ₩39,469 | +3.29% | 881.1만 |
|---|
| 2026.03.06 | ₩39,028 | ₩39,269 | ₩37,839 | ₩38,467 | -1.44% | 568.6만 |
|---|
| 2026.03.05 | ₩39,596 | ₩40,137 | ₩38,841 | ₩39,723 | +0.32% | 916.9만 |
|---|
| 2026.03.04 | ₩38,012 | ₩39,870 | ₩37,678 | ₩39,456 | +3.80% | 991.8만 |
|---|
| 2026.03.03 | ₩36,529 | ₩37,745 | ₩36,010 | ₩37,224 | +1.90% | 618.5만 |
|---|
| 2026.03.02 | ₩38,400 | ₩38,540 | ₩37,424 | ₩37,558 | -2.19% | 392.6만 |
|---|
| 2026.02.27 | ₩37,879 | ₩38,714 | ₩37,825 | ₩38,681 | +2.12% | 431.3만 |
|---|
| 2026.02.26 | ₩38,226 | ₩38,427 | ₩37,311 | ₩38,079 | -0.38% | 307.9만 |
|---|
| 2026.02.25 | ₩37,999 | ₩39,028 | ₩37,558 | ₩38,306 | +0.81% | 492.1만 |
|---|
| 2026.02.24 | ₩36,876 | ₩37,812 | ₩36,823 | ₩37,772 | +2.43% | 576.7만 |
|---|
| 2026.02.23 | ₩36,355 | ₩37,170 | ₩36,128 | ₩37,103 | +2.06% | 441.5만 |
|---|
| 2026.02.20 | ₩36,529 | ₩36,682 | ₩35,687 | ₩36,288 | -0.66% | 468만 |
|---|
| 2026.02.19 | ₩36,449 | ₩36,950 | ₩35,847 | ₩36,783 | +0.92% | 704.2만 |
|---|
| 2026.02.18 | ₩35,967 | ₩37,324 | ₩35,941 | ₩36,729 | +2.12% | 512.5만 |
|---|
| 2026.02.17 | ₩35,206 | ₩36,342 | ₩35,206 | ₩36,208 | +2.85% | 635만 |
|---|
| 2026.02.13 | ₩35,426 | ₩35,860 | ₩35,058 | ₩35,353 | -0.21% | 435.8만 |
|---|
| 2026.02.12 | ₩35,887 | ₩36,161 | ₩35,286 | ₩35,754 | -0.37% | 708.9만 |
|---|
| 2026.02.11 | ₩36,890 | ₩37,090 | ₩35,159 | ₩35,820 | -2.90% | 538만 |
|---|
| 2026.02.10 | ₩36,756 | ₩37,344 | ₩35,987 | ₩36,555 | -0.55% | 1128.9만 |
|---|
| 2026.02.09 | ₩35,219 | ₩37,050 | ₩34,377 | ₩36,983 | +5.01% | 1712.3만 |
|---|
| 2026.02.06 | ₩32,713 | ₩34,684 | ₩32,042 | ₩34,510 | +5.50% | 2405.2만 |
|---|
| 2026.02.05 | ₩28,803 | ₩29,331 | ₩28,055 | ₩28,255 | -1.90% | 508.5만 |
|---|
| 2026.02.04 | ₩29,405 | ₩29,525 | ₩28,449 | ₩28,937 | -1.59% | 555.2만 |
|---|
| 2026.02.03 | ₩29,552 | ₩29,699 | ₩28,997 | ₩29,365 | -0.63% | 425.5만 |
|---|
| 2026.02.02 | ₩28,830 | ₩30,060 | ₩28,041 | ₩29,325 | +1.72% | 895.3만 |
|---|
| 2026.01.30 | ₩29,191 | ₩29,418 | ₩28,743 | ₩28,897 | -1.01% | 346.2만 |
|---|
| 2026.01.29 | ₩29,258 | ₩29,645 | ₩29,144 | ₩29,431 | +0.59% | 391.6만 |
|---|
| 2026.01.28 | ₩30,006 | ₩30,006 | ₩29,218 | ₩29,284 | -2.41% | 409.2만 |
|---|
| 2026.01.27 | ₩30,380 | ₩30,888 | ₩30,033 | ₩30,113 | -0.88% | 347.9만 |
|---|
| 2026.01.26 | ₩29,782 | ₩30,681 | ₩29,779 | ₩30,380 | +2.01% | 518.1만 |
|---|
| 2026.01.23 | ₩30,701 | ₩31,303 | ₩30,127 | ₩30,180 | -1.70% | 601.9만 |
|---|
| 2026.01.22 | ₩30,768 | ₩30,808 | ₩30,066 | ₩30,701 | -0.22% | 321.5만 |
|---|
| 2026.01.21 | ₩30,648 | ₩31,002 | ₩30,527 | ₩30,715 | +0.22% | 491.7만 |
|---|
| 2026.01.20 | ₩30,380 | ₩30,728 | ₩29,953 | ₩30,715 | +1.10% | 419.2만 |
|---|
| 2026.01.16 | ₩30,474 | ₩31,002 | ₩29,605 | ₩30,915 | +1.45% | 817만 |
|---|
| 2026.01.15 | ₩31,757 | ₩31,958 | ₩31,129 | ₩31,142 | -1.94% | 632.5만 |
|---|
| 2026.01.14 | ₩31,329 | ₩31,851 | ₩31,089 | ₩31,824 | +1.58% | 580.6만 |
|---|
| 2026.01.13 | ₩29,632 | ₩31,503 | ₩29,585 | ₩31,329 | +5.73% | 1181.6만 |
|---|
| 2026.01.12 | ₩29,472 | ₩29,772 | ₩28,830 | ₩29,619 | +0.50% | 493.7만 |
|---|
| 2026.01.09 | ₩29,485 | ₩30,113 | ₩29,298 | ₩29,378 | -0.36% | 526만 |
|---|
| 2026.01.08 | ₩29,071 | ₩29,405 | ₩28,489 | ₩29,111 | +0.14% | 690.2만 |
|---|
| 2026.01.07 | ₩29,151 | ₩29,585 | ₩28,269 | ₩29,378 | +0.78% | 752.1만 |
|---|
| 2026.01.06 | ₩28,696 | ₩29,244 | ₩28,603 | ₩28,883 | +0.65% | 610.6만 |
|---|
| 2026.01.05 | ₩29,231 | ₩29,391 | ₩27,775 | ₩28,469 | -2.61% | 636.4만 |
|---|
| 2026.01.02 | ₩29,017 | ₩29,679 | ₩28,736 | ₩29,311 | +1.01% | 689.3만 |
|---|
| 2025.12.31 | ₩28,910 | ₩29,057 | ₩28,736 | ₩29,004 | +0.32% | 564.5만 |
|---|
| 2025.12.30 | ₩28,937 | ₩29,191 | ₩28,549 | ₩28,910 | -0.09% | 423만 |
|---|
| 2025.12.29 | ₩29,739 | ₩29,739 | ₩28,924 | ₩29,004 | -2.47% | 526.7만 |
|---|
| 2025.12.26 | ₩29,819 | ₩29,953 | ₩29,512 | ₩29,712 | -0.36% | 431.9만 |
|---|
| 2025.12.24 | ₩30,233 | ₩30,367 | ₩29,959 | ₩30,073 | -0.53% | 372만 |
|---|
| 2025.12.23 | ₩30,253 | ₩30,260 | ₩29,619 | ₩30,006 | -0.82% | 728.3만 |
|---|
| 2025.12.22 | ₩29,672 | ₩30,421 | ₩29,552 | ₩30,314 | +2.16% | 764.9만 |
|---|
| 2025.12.19 | ₩29,178 | ₩30,173 | ₩29,037 | ₩29,953 | +2.66% | 1490.7만 |
|---|
| 2025.12.18 | ₩30,220 | ₩30,394 | ₩28,977 | ₩29,124 | -3.63% | 817.4만 |
|---|
| 2025.12.17 | ₩30,741 | ₩31,370 | ₩30,314 | ₩30,340 | -1.30% | 1237.1만 |
|---|
| 2025.12.16 | ₩29,204 | ₩31,042 | ₩29,137 | ₩30,661 | +4.99% | 1507.4만 |
|---|
| 2025.12.15 | ₩29,672 | ₩30,153 | ₩28,873 | ₩29,271 | -1.35% | 1319.8만 |
|---|
| 2025.12.12 | ₩29,097 | ₩30,000 | ₩28,589 | ₩29,538 | +1.52% | 1239.5만 |
|---|
| 2025.12.11 | ₩27,066 | ₩29,472 | ₩27,066 | ₩28,523 | +5.38% | 1765.6만 |
|---|
| 2025.12.10 | ₩27,293 | ₩27,473 | ₩26,912 | ₩27,052 | -0.88% | 483.8만 |
|---|
| 2025.12.09 | ₩27,921 | ₩28,307 | ₩27,253 | ₩27,306 | -2.20% | 444.9만 |
|---|
| 2025.12.08 | ₩28,095 | ₩28,703 | ₩28,028 | ₩28,055 | -0.14% | 583.2만 |
|---|
| 2025.12.05 | ₩28,322 | ₩28,509 | ₩27,848 | ₩28,028 | -1.04% | 510.3만 |
|---|
| 2025.12.04 | ₩27,667 | ₩28,509 | ₩27,440 | ₩28,309 | +2.32% | 679.6만 |
|---|
| 2025.12.03 | ₩27,012 | ₩27,948 | ₩26,931 | ₩27,667 | +2.42% | 582만 |
|---|
| 2025.12.02 | ₩27,092 | ₩27,266 | ₩26,678 | ₩26,865 | -0.84% | 504.4만 |
|---|
| 2025.12.01 | ₩27,640 | ₩27,814 | ₩26,885 | ₩27,026 | -2.22% | 798.6만 |
|---|
| 2025.11.28 | ₩27,854 | ₩28,015 | ₩27,667 | ₩27,814 | -0.14% | 234.6만 |
|---|
| 2025.11.26 | ₩27,961 | ₩28,055 | ₩27,694 | ₩27,894 | -0.24% | 484.7만 |
|---|
| 2025.11.25 | ₩27,206 | ₩27,935 | ₩27,133 | ₩27,881 | +2.48% | 767.6만 |
|---|
| 2025.11.24 | ₩26,959 | ₩27,360 | ₩26,912 | ₩27,133 | +0.64% | 637.6만 |
|---|
| 2025.11.21 | ₩27,079 | ₩27,346 | ₩26,718 | ₩27,026 | -0.20% | 421.4만 |
|---|
| 2025.11.20 | ₩27,547 | ₩27,894 | ₩26,899 | ₩27,092 | -1.65% | 892.4만 |
|---|
| 2025.11.19 | ₩27,420 | ₩28,055 | ₩26,818 | ₩27,186 | -0.85% | 693.1만 |
|---|
| 2025.11.18 | ₩27,320 | ₩27,674 | ₩26,865 | ₩27,427 | +0.39% | 462.2만 |
|---|
| 2025.11.17 | ₩27,106 | ₩27,687 | ₩26,839 | ₩27,480 | +1.38% | 629.8만 |
|---|
| 2025.11.14 | ₩26,732 | ₩28,295 | ₩26,705 | ₩27,119 | +1.45% | 829.5만 |
|---|
| 2025.11.13 | ₩28,162 | ₩28,376 | ₩27,447 | ₩27,480 | -2.42% | 808.2만 |
|---|
| 2025.11.12 | ₩27,988 | ₩28,509 | ₩27,841 | ₩28,496 | +1.81% | 777.3만 |
|---|
| 2025.11.11 | ₩28,422 | ₩28,422 | ₩27,387 | ₩27,935 | -1.72% | 1003.8만 |
|---|
| 2025.11.10 | ₩26,945 | ₩28,536 | ₩26,451 | ₩28,295 | +5.01% | 1241.9만 |
|---|
| 2025.11.07 | ₩27,266 | ₩27,761 | ₩26,678 | ₩27,560 | +1.08% | 941.8만 |
|---|
| 2025.11.06 | ₩26,859 | ₩27,647 | ₩26,772 | ₩27,493 | +2.36% | 1084.9만 |
|---|
| 2025.11.05 | ₩26,504 | ₩27,133 | ₩26,217 | ₩27,039 | +2.02% | 990.2만 |
|---|
| 2025.11.04 | ₩25,829 | ₩26,585 | ₩25,816 | ₩26,558 | +2.82% | 1164.3만 |
|---|
| 2025.11.03 | ₩26,571 | ₩26,772 | ₩25,789 | ₩26,197 | -1.41% | 908.8만 |
|---|
| 2025.10.31 | ₩26,210 | ₩26,845 | ₩25,910 | ₩26,718 | +1.94% | 730.1만 |
|---|
| 2025.10.30 | ₩25,221 | ₩26,284 | ₩25,034 | ₩26,170 | +3.76% | 1187.1만 |
|---|
| 2025.10.29 | ₩24,540 | ₩25,275 | ₩24,486 | ₩25,074 | +2.18% | 739.9만 |
|---|
| 2025.10.28 | ₩25,141 | ₩25,335 | ₩24,486 | ₩24,606 | -2.13% | 827.7만 |
|---|
| 2025.10.27 | ₩24,473 | ₩25,201 | ₩24,419 | ₩25,141 | +2.73% | 1091.5만 |
|---|
| 2025.10.24 | ₩24,232 | ₩24,513 | ₩23,911 | ₩24,352 | +0.50% | 695.3만 |
|---|
| 2025.10.23 | ₩24,058 | ₩24,620 | ₩23,938 | ₩24,219 | +0.67% | 739.4만 |
|---|
| 2025.10.22 | ₩23,804 | ₩24,032 | ₩23,577 | ₩24,005 | +0.84% | 711.7만 |
|---|
| 2025.10.21 | ₩23,591 | ₩23,958 | ₩23,444 | ₩23,885 | +1.25% | 740.2만 |
|---|
| 2025.10.20 | ₩23,136 | ₩24,139 | ₩23,096 | ₩23,711 | +2.48% | 1772.7만 |
|---|
| 2025.10.17 | ₩22,869 | ₩23,156 | ₩22,561 | ₩23,069 | +0.88% | 879.4만 |
|---|
| 2025.10.16 | ₩22,775 | ₩23,089 | ₩22,575 | ₩22,869 | +0.41% | 705.2만 |
|---|
| 2025.10.15 | ₩22,120 | ₩22,896 | ₩21,933 | ₩22,708 | +2.66% | 996.6만 |
|---|
| 2025.10.14 | ₩21,532 | ₩22,428 | ₩21,385 | ₩21,920 | +1.80% | 517.5만 |
|---|
| 2025.10.13 | ₩21,612 | ₩21,760 | ₩21,372 | ₩21,666 | +0.25% | 351.3만 |
|---|
| 2025.10.10 | ₩21,546 | ₩21,679 | ₩21,252 | ₩21,439 | -0.50% | 485만 |
|---|