시장 데이터를 불러오는 중
전체 종목
로열티 파마 과거 주가
Royalty Pharma plc - Class A Ordinary Shares · RPRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Royalty Pharma plc - Class A Ordinary Shares · RPRX · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩75,131 | ₩76,539 | ₩74,715 | ₩76,337 | +1.61% | 288.2만 |
| 2026.10.08 | ₩75,855 | ₩76,042 | ₩73,924 | ₩75,372 | -0.64% | 284.7만 |
| 2026.10.07 | ₩75,902 | ₩76,639 | ₩75,633 | ₩76,109 | +0.27% | 367.1만 |
| 2026.10.06 | ₩75,975 | ₩76,606 | ₩75,144 | ₩75,680 | -0.39% | 243.4만 |
| 2026.10.05 | ₩76,565 | ₩76,767 | ₩75,097 | ₩75,975 | -0.77% | 395.8만 |
| 2026.10.02 | ₩77,283 | ₩77,652 | ₩76,378 | ₩76,646 | -0.82% | 223만 |
| 2026.10.01 | ₩78,255 | ₩78,309 | ₩76,726 | ₩77,276 | -1.25% | 324.5만 |
| 2026.09.30 | ₩77,866 | ₩78,630 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,370 |
| ₩78,255 |
| +0.50% |
| 365.4만 |
| 2026.09.29 | ₩78,027 | ₩78,409 | ₩77,115 | ₩78,067 | +0.05% | 288.5만 |
|---|
| 2026.09.28 | ₩77,611 | ₩78,798 | ₩77,276 | ₩78,268 | +0.85% | 186.3만 |
|---|
| 2026.09.25 | ₩78,443 | ₩78,443 | ₩77,343 | ₩78,054 | -0.50% | 187만 |
|---|
| 2026.09.24 | ₩77,357 | ₩78,939 | ₩77,316 | ₩78,161 | +1.04% | 201.9만 |
|---|
| 2026.09.23 | ₩78,469 | ₩79,140 | ₩77,276 | ₩77,303 | -1.49% | 280.4만 |
|---|
| 2026.09.22 | ₩78,134 | ₩79,153 | ₩77,578 | ₩78,469 | +0.43% | 269.1만 |
|---|
| 2026.09.21 | ₩78,516 | ₩79,200 | ₩77,531 | ₩78,362 | -0.20% | 323.2만 |
|---|
| 2026.09.18 | ₩78,617 | ₩79,059 | ₩77,732 | ₩78,322 | -0.38% | 710.2만 |
|---|
| 2026.09.17 | ₩78,858 | ₩79,354 | ₩78,389 | ₩79,019 | +0.20% | 206.3만 |
|---|
| 2026.09.16 | ₩79,113 | ₩79,341 | ₩78,134 | ₩78,402 | -0.90% | 215.8만 |
|---|
| 2026.09.15 | ₩79,113 | ₩79,381 | ₩77,652 | ₩78,402 | -0.90% | 275만 |
|---|
| 2026.09.14 | ₩78,657 | ₩79,851 | ₩77,437 | ₩79,180 | +0.66% | 296.7만 |
|---|
| 2026.09.11 | ₩79,046 | ₩79,837 | ₩78,242 | ₩78,590 | -0.58% | 259.6만 |
|---|
| 2026.09.10 | ₩81,051 | ₩81,406 | ₩78,630 | ₩78,778 | -2.80% | 332.5만 |
|---|
| 2026.09.09 | ₩81,259 | ₩81,527 | ₩79,529 | ₩81,245 | -0.02% | 434.5만 |
|---|
| 2026.09.08 | ₩79,395 | ₩81,607 | ₩78,617 | ₩81,245 | +2.33% | 863.2만 |
|---|
| 2026.09.04 | ₩85,214 | ₩86,327 | ₩85,053 | ₩85,764 | +0.65% | 340.1만 |
|---|
| 2026.09.03 | ₩85,234 | ₩85,737 | ₩83,806 | ₩85,657 | +0.50% | 276.2만 |
|---|
| 2026.09.02 | ₩84,021 | ₩84,859 | ₩83,176 | ₩84,624 | +0.72% | 314.3만 |
|---|
| 2026.09.01 | ₩82,888 | ₩83,914 | ₩82,613 | ₩83,565 | +0.82% | 262.9만 |
|---|
| 2026.08.31 | ₩81,533 | ₩82,707 | ₩80,977 | ₩82,345 | +0.99% | 389.5만 |
|---|
| 2026.08.28 | ₩83,029 | ₩83,149 | ₩81,332 | ₩81,594 | -1.73% | 170.1만 |
|---|
| 2026.08.27 | ₩82,358 | ₩83,605 | ₩81,808 | ₩83,029 | +0.81% | 209.4만 |
|---|
| 2026.08.26 | ₩83,189 | ₩83,511 | ₩82,452 | ₩82,868 | -0.39% | 147.8만 |
|---|
| 2026.08.25 | ₩82,237 | ₩83,746 | ₩81,621 | ₩83,230 | +1.21% | 170.5만 |
|---|
| 2026.08.24 | ₩82,050 | ₩82,519 | ₩81,532 | ₩82,237 | +0.23% | 235.8만 |
|---|
| 2026.08.21 | ₩81,165 | ₩82,599 | ₩80,950 | ₩82,211 | +1.29% | 232.5만 |
|---|
| 2026.08.20 | ₩82,237 | ₩83,310 | ₩80,950 | ₩81,232 | -1.22% | 314.3만 |
|---|
| 2026.08.19 | ₩80,615 | ₩82,868 | ₩80,119 | ₩82,774 | +2.68% | 325.7만 |
|---|
| 2026.08.18 | ₩80,105 | ₩81,017 | ₩79,991 | ₩80,038 | -0.08% | 207.5만 |
|---|
| 2026.08.17 | ₩78,255 | ₩79,770 | ₩78,014 | ₩79,717 | +1.87% | 236만 |
|---|
| 2026.08.14 | ₩77,625 | ₩78,818 | ₩77,397 | ₩78,577 | +1.23% | 159.6만 |
|---|
| 2026.08.13 | ₩79,784 | ₩79,891 | ₩77,698 | ₩78,523 | -1.58% | 251.7만 |
|---|
| 2026.08.12 | ₩77,437 | ₩79,556 | ₩77,303 | ₩79,408 | +2.55% | 392.4만 |
|---|
| 2026.08.11 | ₩77,826 | ₩78,617 | ₩77,450 | ₩77,491 | -0.43% | 239.4만 |
|---|
| 2026.08.10 | ₩77,008 | ₩77,812 | ₩75,801 | ₩77,732 | +0.94% | 426.4만 |
|---|
| 2026.08.07 | ₩77,021 | ₩77,316 | ₩75,895 | ₩76,123 | -1.17% | 415.9만 |
|---|
| 2026.08.06 | ₩79,033 | ₩79,368 | ₩76,203 | ₩76,780 | -2.85% | 244.2만 |
|---|
| 2026.08.05 | ₩79,824 | ₩79,958 | ₩76,981 | ₩77,437 | -2.99% | 353.7만 |
|---|
| 2026.08.04 | ₩76,659 | ₩77,819 | ₩75,573 | ₩77,075 | +0.54% | 368.4만 |
|---|
| 2026.08.03 | ₩78,121 | ₩78,161 | ₩76,391 | ₩76,659 | -1.87% | 274.8만 |
|---|
| 2026.07.31 | ₩78,617 | ₩79,270 | ₩78,121 | ₩78,349 | -0.34% | 215.7만 |
|---|
| 2026.07.30 | ₩78,376 | ₩80,012 | ₩78,376 | ₩79,140 | +0.98% | 284.6만 |
|---|
| 2026.07.29 | ₩80,414 | ₩81,044 | ₩79,194 | ₩79,354 | -1.32% | 259.9만 |
|---|
| 2026.07.28 | ₩78,996 | ₩80,561 | ₩78,996 | ₩80,414 | +1.79% | 313.9만 |
|---|
| 2026.07.27 | ₩78,885 | ₩79,663 | ₩78,436 | ₩78,751 | -0.17% | 152.4만 |
|---|
| 2026.07.24 | ₩79,864 | ₩80,079 | ₩78,456 | ₩78,885 | -1.23% | 211.4만 |
|---|
| 2026.07.23 | ₩78,680 | ₩79,703 | ₩78,255 | ₩79,140 | +0.58% | 216만 |
|---|
| 2026.07.22 | ₩78,376 | ₩78,805 | ₩77,906 | ₩78,738 | +0.46% | 261.9만 |
|---|
| 2026.07.21 | ₩76,726 | ₩78,362 | ₩76,297 | ₩78,335 | +2.10% | 371.7만 |
|---|
| 2026.07.20 | ₩78,228 | ₩79,046 | ₩76,726 | ₩76,827 | -1.79% | 324.6만 |
|---|
| 2026.07.17 | ₩78,443 | ₩79,703 | ₩77,926 | ₩78,014 | -0.55% | 254.1만 |
|---|
| 2026.07.16 | ₩75,989 | ₩78,583 | ₩75,694 | ₩78,483 | +3.28% | 359.2만 |
|---|
| 2026.07.15 | ₩74,648 | ₩75,519 | ₩73,682 | ₩75,506 | +1.15% | 274.9만 |
|---|
| 2026.07.14 | ₩75,452 | ₩75,707 | ₩74,380 | ₩74,648 | -1.07% | 223.1만 |
|---|
| 2026.07.13 | ₩75,680 | ₩75,987 | ₩74,621 | ₩75,694 | +0.02% | 221.7만 |
|---|
| 2026.07.10 | ₩77,263 | ₩77,745 | ₩75,037 | ₩75,667 | -2.07% | 251.9만 |
|---|
| 2026.07.09 | ₩78,496 | ₩78,899 | ₩77,477 | ₩77,719 | -0.99% | 332.3만 |
|---|
| 2026.07.08 | ₩77,558 | ₩78,510 | ₩77,209 | ₩78,268 | +0.92% | 328.1만 |
|---|
| 2026.07.07 | ₩77,558 | ₩78,007 | ₩76,882 | ₩77,504 | -0.07% | 261.1만 |
|---|
| 2026.07.06 | ₩77,477 | ₩77,759 | ₩76,284 | ₩76,324 | -1.49% | 310.6만 |
|---|
| 2026.07.02 | ₩75,238 | ₩77,504 | ₩74,581 | ₩77,464 | +2.96% | 324.5만 |
|---|
| 2026.07.01 | ₩75,211 | ₩75,493 | ₩74,199 | ₩74,795 | -0.55% | 252.1만 |
|---|
| 2026.06.30 | ₩76,619 | ₩76,726 | ₩75,157 | ₩75,184 | -1.87% | 257.3만 |
|---|
| 2026.06.29 | ₩75,104 | ₩76,659 | ₩74,614 | ₩76,552 | +1.93% | 248.1만 |
|---|
| 2026.06.26 | ₩73,213 | ₩75,479 | ₩73,213 | ₩75,399 | +2.99% | 697.9만 |
|---|
| 2026.06.25 | ₩72,865 | ₩74,071 | ₩71,859 | ₩73,334 | +0.64% | 246.1만 |
|---|
| 2026.06.24 | ₩73,964 | ₩74,514 | ₩72,677 | ₩72,784 | -1.60% | 431.4만 |
|---|
| 2026.06.23 | ₩71,845 | ₩74,420 | ₩71,483 | ₩74,219 | +3.30% | 489.6만 |
|---|
| 2026.06.22 | ₩71,430 | ₩72,020 | ₩70,920 | ₩71,832 | +0.56% | 409.2만 |
|---|
| 2026.06.18 | ₩72,918 | ₩72,918 | ₩68,587 | ₩71,014 | -2.61% | 860.9만 |
|---|
| 2026.06.17 | ₩72,690 | ₩73,092 | ₩71,819 | ₩72,006 | -0.94% | 314.5만 |
|---|
| 2026.06.16 | ₩72,784 | ₩73,227 | ₩71,658 | ₩72,690 | -0.13% | 284.2만 |
|---|
| 2026.06.15 | ₩73,066 | ₩73,756 | ₩72,529 | ₩72,771 | -0.40% | 194.9만 |
|---|
| 2026.06.12 | ₩74,601 | ₩75,090 | ₩73,434 | ₩73,575 | -1.38% | 318.6만 |
|---|
| 2026.06.11 | ₩73,977 | ₩74,286 | ₩73,548 | ₩74,138 | +0.22% | 307.3만 |
|---|
| 2026.06.10 | ₩74,675 | ₩75,399 | ₩73,066 | ₩73,106 | -2.10% | 222.9만 |
|---|
| 2026.06.09 | ₩74,219 | ₩74,849 | ₩72,878 | ₩74,594 | +0.51% | 374.7만 |
|---|
| 2026.06.08 | ₩75,090 | ₩75,761 | ₩73,186 | ₩73,562 | -2.04% | 371.5만 |
|---|
| 2026.06.05 | ₩74,112 | ₩75,003 | ₩73,750 | ₩74,916 | +1.09% | 602.7만 |
|---|
| 2026.06.04 | ₩74,112 | ₩75,104 | ₩73,682 | ₩73,776 | -0.45% | 458.9만 |
|---|
| 2026.06.03 | ₩72,650 | ₩74,427 | ₩72,335 | ₩73,709 | +1.46% | 447만 |
|---|
| 2026.06.02 | ₩73,750 | ₩74,118 | ₩72,382 | ₩72,422 | -1.80% | 356.8만 |
|---|
| 2026.06.01 | ₩74,420 | ₩74,420 | ₩72,154 | ₩73,991 | -0.58% | 435.3만 |
|---|
| 2026.05.29 | ₩73,052 | ₩75,184 | ₩72,824 | ₩74,769 | +2.35% | 1798.8만 |
|---|
| 2026.05.28 | ₩72,006 | ₩73,307 | ₩71,912 | ₩73,052 | +1.45% | 308.5만 |
|---|
| 2026.05.27 | ₩72,194 | ₩73,320 | ₩71,738 | ₩72,368 | +0.24% | 307.6만 |
|---|
| 2026.05.26 | ₩73,374 | ₩73,401 | ₩71,912 | ₩72,221 | -1.57% | 275.8만 |
|---|
| 2026.05.22 | ₩72,154 | ₩73,260 | ₩71,993 | ₩73,079 | +1.28% | 305.4만 |
|---|
| 2026.05.21 | ₩71,148 | ₩71,852 | ₩70,397 | ₩71,805 | +0.92% | 284.3만 |
|---|
| 2026.05.20 | ₩70,612 | ₩71,509 | ₩70,558 | ₩71,148 | +0.76% | 286.8만 |
|---|
| 2026.05.19 | ₩69,727 | ₩70,551 | ₩69,472 | ₩70,277 | +0.79% | 380.9만 |
|---|
| 2026.05.18 | ₩71,121 | ₩71,530 | ₩69,780 | ₩69,821 | -1.83% | 341.2만 |
|---|
| 2026.05.15 | ₩70,263 | ₩71,095 | ₩69,780 | ₩70,867 | +0.86% | 426.5만 |
|---|
| 2026.05.14 | ₩71,068 | ₩71,698 | ₩70,786 | ₩71,604 | +0.75% | 351.4만 |
|---|
| 2026.05.13 | ₩69,311 | ₩71,457 | ₩69,164 | ₩71,403 | +3.02% | 417.2만 |
|---|
| 2026.05.12 | ₩69,727 | ₩69,928 | ₩68,849 | ₩69,325 | -0.58% | 345.7만 |
|---|
| 2026.05.11 | ₩67,876 | ₩69,351 | ₩67,689 | ₩69,257 | +2.03% | 404.7만 |
|---|
| 2026.05.08 | ₩68,091 | ₩68,614 | ₩67,715 | ₩68,104 | +0.02% | 376.5만 |
|---|
| 2026.05.07 | ₩67,903 | ₩68,305 | ₩66,077 | ₩67,313 | -0.87% | 560.2만 |
|---|
| 2026.05.06 | ₩68,775 | ₩69,257 | ₩66,696 | ₩68,010 | -1.11% | 388.8만 |
|---|
| 2026.05.05 | ₩67,313 | ₩68,145 | ₩67,125 | ₩67,635 | +0.48% | 472.3만 |
|---|
| 2026.05.04 | ₩66,334 | ₩67,514 | ₩65,852 | ₩67,313 | +1.48% | 284.2만 |
|---|
| 2026.05.01 | ₩66,938 | ₩66,991 | ₩66,013 | ₩66,334 | -0.90% | 235만 |
|---|
| 2026.04.30 | ₩66,817 | ₩67,675 | ₩66,468 | ₩67,166 | +0.52% | 414만 |
|---|
| 2026.04.29 | ₩66,120 | ₩67,233 | ₩65,986 | ₩66,361 | +0.37% | 305.1만 |
|---|
| 2026.04.28 | ₩67,206 | ₩67,380 | ₩66,147 | ₩66,428 | -1.16% | 489.6만 |
|---|
| 2026.04.27 | ₩66,106 | ₩67,125 | ₩66,106 | ₩66,576 | +0.71% | 411.4만 |
|---|
| 2026.04.24 | ₩66,562 | ₩66,924 | ₩65,972 | ₩66,214 | -0.52% | 198.5만 |
|---|
| 2026.04.23 | ₩66,924 | ₩66,951 | ₩65,919 | ₩66,562 | -0.54% | 208.1만 |
|---|
| 2026.04.22 | ₩66,348 | ₩67,005 | ₩65,999 | ₩66,670 | +0.49% | 261.8만 |
|---|
| 2026.04.21 | ₩66,495 | ₩66,777 | ₩65,543 | ₩66,348 | -0.22% | 427.1만 |
|---|
| 2026.04.20 | ₩66,442 | ₩67,146 | ₩66,039 | ₩66,106 | -0.50% | 252.4만 |
|---|
| 2026.04.17 | ₩65,168 | ₩67,045 | ₩64,833 | ₩67,045 | +2.88% | 303.6만 |
|---|
| 2026.04.16 | ₩65,034 | ₩65,664 | ₩64,672 | ₩65,007 | -0.04% | 210.8만 |
|---|
| 2026.04.15 | ₩65,557 | ₩65,677 | ₩64,464 | ₩65,302 | -0.39% | 189.8만 |
|---|
| 2026.04.14 | ₩64,900 | ₩65,718 | ₩64,833 | ₩65,463 | +0.87% | 388.7만 |
|---|
| 2026.04.13 | ₩64,189 | ₩65,329 | ₩64,108 | ₩64,940 | +1.17% | 285.9만 |
|---|
| 2026.04.10 | ₩64,765 | ₩64,846 | ₩64,001 | ₩64,229 | -0.83% | 237만 |
|---|
| 2026.04.09 | ₩64,041 | ₩65,168 | ₩63,606 | ₩64,765 | +1.13% | 222.1만 |
|---|
| 2026.04.08 | ₩63,317 | ₩64,477 | ₩63,009 | ₩64,229 | +1.44% | 265.4만 |
|---|
| 2026.04.07 | ₩63,022 | ₩63,183 | ₩62,399 | ₩62,848 | -0.28% | 262.6만 |
|---|
| 2026.04.06 | ₩64,336 | ₩64,886 | ₩63,391 | ₩63,451 | -1.38% | 276.6만 |
|---|
| 2026.04.02 | ₩64,698 | ₩65,785 | ₩64,645 | ₩65,128 | +0.66% | 273만 |
|---|
| 2026.04.01 | ₩64,350 | ₩65,369 | ₩64,336 | ₩65,020 | +1.04% | 383.5만 |
|---|
| 2026.03.31 | ₩62,768 | ₩64,336 | ₩62,593 | ₩64,323 | +2.48% | 340.3만 |
|---|
| 2026.03.30 | ₩62,312 | ₩62,674 | ₩61,815 | ₩62,178 | -0.22% | 227.5만 |
|---|
| 2026.03.27 | ₩63,016 | ₩63,465 | ₩61,762 | ₩62,151 | -1.37% | 271만 |
|---|
| 2026.03.26 | ₩62,955 | ₩63,746 | ₩62,774 | ₩62,942 | -0.02% | 321.7만 |
|---|
| 2026.03.25 | ₩61,413 | ₩63,130 | ₩61,400 | ₩63,063 | +2.69% | 326.8만 |
|---|
| 2026.03.24 | ₩60,662 | ₩61,541 | ₩60,542 | ₩61,105 | +0.73% | 249.1만 |
|---|
| 2026.03.23 | ₩61,594 | ₩61,762 | ₩60,394 | ₩61,158 | -0.71% | 379.5만 |
|---|
| 2026.03.20 | ₩61,373 | ₩61,815 | ₩59,978 | ₩60,823 | -0.90% | 839.1만 |
|---|
| 2026.03.19 | ₩61,386 | ₩61,634 | ₩60,622 | ₩61,051 | -0.55% | 276.4만 |
|---|
| 2026.03.18 | ₩61,856 | ₩61,869 | ₩60,964 | ₩61,400 | -0.74% | 323.8만 |
|---|
| 2026.03.17 | ₩61,950 | ₩62,204 | ₩61,681 | ₩61,829 | -0.19% | 435.3만 |
|---|
| 2026.03.16 | ₩61,453 | ₩62,265 | ₩61,373 | ₩61,815 | +0.59% | 239.7만 |
|---|
| 2026.03.13 | ₩61,547 | ₩61,856 | ₩60,758 | ₩61,212 | -0.54% | 268.2만 |
|---|
| 2026.03.12 | ₩62,178 | ₩62,345 | ₩61,192 | ₩61,507 | -1.08% | 383.5만 |
|---|
| 2026.03.11 | ₩61,601 | ₩62,781 | ₩61,078 | ₩62,607 | +1.63% | 270.9만 |
|---|
| 2026.03.10 | ₩61,561 | ₩62,137 | ₩61,279 | ₩61,641 | +0.13% | 239.5만 |
|---|
| 2026.03.09 | ₩60,890 | ₩61,594 | ₩60,696 | ₩61,467 | +0.95% | 390만 |
|---|
| 2026.03.06 | ₩61,132 | ₩61,252 | ₩60,260 | ₩60,890 | -0.39% | 270.1만 |
|---|
| 2026.03.05 | ₩63,076 | ₩63,304 | ₩60,642 | ₩61,252 | -2.89% | 338.5만 |
|---|
| 2026.03.04 | ₩63,693 | ₩64,175 | ₩63,358 | ₩63,599 | -0.15% | 434.5만 |
|---|
| 2026.03.03 | ₩62,861 | ₩63,901 | ₩62,271 | ₩63,666 | +1.28% | 371.9만 |
|---|
| 2026.03.02 | ₩61,507 | ₩63,693 | ₩61,413 | ₩63,653 | +3.49% | 441.4만 |
|---|
| 2026.02.27 | ₩60,930 | ₩62,178 | ₩60,689 | ₩61,963 | +1.69% | 417.7만 |
|---|
| 2026.02.26 | ₩60,609 | ₩61,386 | ₩60,173 | ₩60,823 | +0.35% | 257.4만 |
|---|
| 2026.02.25 | ₩60,515 | ₩61,172 | ₩60,354 | ₩60,542 | +0.04% | 282.2만 |
|---|
| 2026.02.24 | ₩60,904 | ₩61,239 | ₩60,542 | ₩60,877 | -0.04% | 453.6만 |
|---|
| 2026.02.23 | ₩60,341 | ₩61,252 | ₩60,300 | ₩60,971 | +1.04% | 218만 |
|---|
| 2026.02.20 | ₩60,180 | ₩60,729 | ₩59,905 | ₩60,501 | +0.53% | 346.5만 |
|---|
| 2026.02.19 | ₩60,689 | ₩60,703 | ₩59,911 | ₩60,488 | -0.33% | 259.4만 |
|---|
| 2026.02.18 | ₩60,542 | ₩60,863 | ₩60,220 | ₩60,796 | +0.42% | 202.5만 |
|---|
| 2026.02.17 | ₩60,850 | ₩61,869 | ₩60,595 | ₩60,890 | +0.07% | 334.7만 |
|---|
| 2026.02.13 | ₩60,072 | ₩61,554 | ₩59,952 | ₩60,595 | +0.87% | 541.4만 |
|---|
| 2026.02.12 | ₩59,321 | ₩60,703 | ₩59,067 | ₩60,072 | +1.27% | 571.4만 |
|---|
| 2026.02.11 | ₩57,578 | ₩60,662 | ₩56,988 | ₩59,335 | +3.05% | 520.5만 |
|---|
| 2026.02.10 | ₩59,107 | ₩59,348 | ₩58,503 | ₩59,281 | +0.29% | 314.9만 |
|---|
| 2026.02.09 | ₩59,858 | ₩60,206 | ₩58,973 | ₩59,067 | -1.32% | 339.1만 |
|---|
| 2026.02.06 | ₩59,415 | ₩60,240 | ₩58,933 | ₩59,871 | +0.77% | 353.5만 |
|---|
| 2026.02.05 | ₩58,423 | ₩59,476 | ₩58,235 | ₩59,134 | +1.22% | 601.2만 |
|---|
| 2026.02.04 | ₩58,235 | ₩58,671 | ₩57,686 | ₩58,571 | +0.58% | 515.4만 |
|---|
| 2026.02.03 | ₩56,747 | ₩57,753 | ₩56,693 | ₩57,618 | +1.54% | 339.3만 |
|---|
| 2026.02.02 | ₩55,674 | ₩56,821 | ₩55,594 | ₩56,801 | +2.02% | 386.4만 |
|---|
| 2026.01.30 | ₩55,339 | ₩55,942 | ₩54,789 | ₩55,889 | +0.99% | 346.7만 |
|---|
| 2026.01.29 | ₩54,306 | ₩54,856 | ₩54,139 | ₩54,789 | +0.89% | 307.1만 |
|---|
| 2026.01.28 | ₩54,360 | ₩54,702 | ₩53,851 | ₩54,186 | -0.32% | 323.3만 |
|---|
| 2026.01.27 | ₩54,306 | ₩54,843 | ₩54,300 | ₩54,628 | +0.59% | 275.6만 |
|---|
| 2026.01.26 | ₩54,186 | ₩54,481 | ₩53,877 | ₩54,266 | +0.15% | 513만 |
|---|
| 2026.01.23 | ₩53,757 | ₩54,400 | ₩53,582 | ₩54,172 | +0.77% | 353.4만 |
|---|
| 2026.01.22 | ₩53,328 | ₩53,790 | ₩53,126 | ₩53,783 | +0.85% | 499만 |
|---|
| 2026.01.21 | ₩52,557 | ₩53,448 | ₩52,322 | ₩53,261 | +1.34% | 532.2만 |
|---|
| 2026.01.20 | ₩52,630 | ₩53,200 | ₩52,107 | ₩52,416 | -0.41% | 368.9만 |
|---|
| 2026.01.16 | ₩53,261 | ₩53,341 | ₩52,767 | ₩53,033 | -0.43% | 198.8만 |
|---|
| 2026.01.15 | ₩54,025 | ₩54,085 | ₩53,046 | ₩53,261 | -1.41% | 430.1만 |
|---|
| 2026.01.14 | ₩54,239 | ₩54,414 | ₩53,529 | ₩53,918 | -0.59% | 515.2만 |
|---|
| 2026.01.13 | ₩53,985 | ₩54,300 | ₩53,455 | ₩54,119 | +0.25% | 490.7만 |
|---|
| 2026.01.12 | ₩54,213 | ₩54,213 | ₩53,623 | ₩53,985 | -0.42% | 232.8만 |
|---|
| 2026.01.09 | ₩54,373 | ₩54,950 | ₩53,817 | ₩53,864 | -0.94% | 239.8만 |
|---|
| 2026.01.08 | ₩55,500 | ₩55,916 | ₩53,609 | ₩53,985 | -2.73% | 305.8만 |
|---|
| 2026.01.07 | ₩54,494 | ₩55,520 | ₩54,494 | ₩55,500 | +1.85% | 400.6만 |
|---|
| 2026.01.06 | ₩53,207 | ₩54,923 | ₩53,207 | ₩54,508 | +2.44% | 540만 |
|---|
| 2026.01.05 | ₩51,946 | ₩53,455 | ₩51,639 | ₩53,167 | +2.35% | 511.6만 |
|---|
| 2026.01.02 | ₩51,886 | ₩52,134 | ₩51,343 | ₩52,107 | +0.43% | 320.3만 |
|---|
| 2025.12.31 | ₩52,201 | ₩52,597 | ₩51,759 | ₩51,812 | -0.74% | 233.2만 |
|---|
| 2025.12.30 | ₩52,335 | ₩52,912 | ₩52,201 | ₩52,282 | -0.10% | 283.7만 |
|---|
| 2025.12.29 | ₩52,590 | ₩52,751 | ₩52,322 | ₩52,402 | -0.36% | 166.4만 |
|---|
| 2025.12.26 | ₩52,845 | ₩52,872 | ₩52,496 | ₩52,590 | -0.48% | 135.9만 |
|---|
| 2025.12.24 | ₩52,818 | ₩52,966 | ₩52,617 | ₩52,630 | -0.36% | 109.1만 |
|---|
| 2025.12.23 | ₩52,081 | ₩52,964 | ₩51,799 | ₩52,818 | +1.42% | 226.4만 |
|---|
| 2025.12.22 | ₩51,638 | ₩52,134 | ₩51,544 | ₩52,107 | +0.91% | 222.5만 |
|---|
| 2025.12.19 | ₩51,410 | ₩52,040 | ₩51,222 | ₩51,759 | +0.68% | 526.9만 |
|---|
| 2025.12.18 | ₩51,370 | ₩51,879 | ₩51,330 | ₩51,531 | +0.31% | 535.8만 |
|---|
| 2025.12.17 | ₩51,464 | ₩52,154 | ₩51,356 | ₩51,370 | -0.18% | 226.9만 |
|---|
| 2025.12.16 | ₩51,651 | ₩51,846 | ₩50,726 | ₩51,464 | -0.36% | 773.5만 |
|---|
| 2025.12.15 | ₩51,477 | ₩51,732 | ₩50,957 | ₩51,665 | +0.36% | 669.5만 |
|---|
| 2025.12.12 | ₩52,188 | ₩52,201 | ₩50,921 | ₩51,477 | -1.36% | 635만 |
|---|
| 2025.12.11 | ₩51,356 | ₩52,040 | ₩50,867 | ₩52,040 | +1.33% | 409만 |
|---|
| 2025.12.10 | ₩51,289 | ₩51,544 | ₩50,787 | ₩51,303 | +0.03% | 336.1만 |
|---|
| 2025.12.09 | ₩52,014 | ₩52,443 | ₩51,048 | ₩51,075 | -1.80% | 525.8만 |
|---|
| 2025.12.08 | ₩53,341 | ₩53,341 | ₩51,759 | ₩51,853 | -2.79% | 433.8만 |
|---|
| 2025.12.05 | ₩52,496 | ₩53,475 | ₩52,255 | ₩53,274 | +1.48% | 1023.7만 |
|---|
| 2025.12.04 | ₩52,966 | ₩53,153 | ₩52,268 | ₩52,496 | -0.89% | 440.2만 |
|---|
| 2025.12.03 | ₩52,899 | ₩53,716 | ₩52,738 | ₩53,100 | +0.38% | 311만 |
|---|
| 2025.12.02 | ₩53,690 | ₩53,918 | ₩52,959 | ₩53,006 | -1.27% | 475.2만 |
|---|
| 2025.12.01 | ₩53,810 | ₩54,306 | ₩53,100 | ₩53,502 | -0.57% | 390.5만 |
|---|
| 2025.11.28 | ₩53,623 | ₩53,730 | ₩53,167 | ₩53,663 | +0.08% | 162.1만 |
|---|
| 2025.11.26 | ₩53,261 | ₩53,462 | ₩52,610 | ₩53,421 | +0.30% | 252.4만 |
|---|
| 2025.11.25 | ₩53,207 | ₩53,636 | ₩52,657 | ₩53,019 | -0.35% | 716.8만 |
|---|
| 2025.11.24 | ₩52,081 | ₩53,408 | ₩50,029 | ₩53,301 | +2.34% | 817.7만 |
|---|
| 2025.11.21 | ₩51,719 | ₩52,469 | ₩51,370 | ₩52,188 | +0.91% | 316.5만 |
|---|
| 2025.11.20 | ₩51,906 | ₩52,094 | ₩51,061 | ₩51,477 | -0.83% | 280.2만 |
|---|
| 2025.11.19 | ₩53,006 | ₩53,220 | ₩50,646 | ₩51,826 | -2.23% | 380.4만 |
|---|
| 2025.11.18 | ₩52,349 | ₩52,979 | ₩52,275 | ₩52,912 | +1.08% | 242.2만 |
|---|
| 2025.11.17 | ₩52,416 | ₩52,959 | ₩52,248 | ₩52,510 | +0.18% | 259만 |
|---|
| 2025.11.14 | ₩52,858 | ₩53,160 | ₩52,054 | ₩52,510 | -0.66% | 257.3만 |
|---|
| 2025.11.13 | ₩52,966 | ₩53,649 | ₩52,805 | ₩53,274 | +0.58% | 513.4만 |
|---|
| 2025.11.12 | ₩52,335 | ₩53,636 | ₩52,188 | ₩53,086 | +1.43% | 408.4만 |
|---|
| 2025.11.11 | ₩51,477 | ₩52,664 | ₩51,477 | ₩52,241 | +1.48% | 352.2만 |
|---|
| 2025.11.10 | ₩51,920 | ₩52,830 | ₩51,638 | ₩51,678 | -0.46% | 595.4만 |
|---|
| 2025.11.07 | ₩51,792 | ₩53,770 | ₩51,477 | ₩51,705 | -0.17% | 933만 |
|---|
| 2025.11.06 | ₩54,548 | ₩55,299 | ₩53,663 | ₩54,682 | +0.25% | 578만 |
|---|
| 2025.11.05 | ₩49,077 | ₩54,977 | ₩48,309 | ₩54,199 | +10.44% | 946만 |
|---|
| 2025.11.04 | ₩49,694 | ₩51,068 | ₩49,285 | ₩50,740 | +2.10% | 474.9만 |
|---|
| 2025.11.03 | ₩50,311 | ₩50,572 | ₩49,788 | ₩50,016 | -0.59% | 370.5만 |
|---|
| 2025.10.31 | ₩49,385 | ₩50,438 | ₩49,171 | ₩50,337 | +1.93% | 377.2만 |
|---|
| 2025.10.30 | ₩49,171 | ₩49,895 | ₩48,881 | ₩49,533 | +0.74% | 182.4만 |
|---|
| 2025.10.29 | ₩48,822 | ₩49,586 | ₩48,581 | ₩49,171 | +0.71% | 227.2만 |
|---|
| 2025.10.28 | ₩49,747 | ₩49,835 | ₩48,158 | ₩48,822 | -1.86% | 281.1만 |
|---|
| 2025.10.27 | ₩49,962 | ₩50,150 | ₩49,680 | ₩49,962 | 0.00% | 250.1만 |
|---|
| 2025.10.24 | ₩49,412 | ₩50,143 | ₩49,412 | ₩49,962 | +1.11% | 174.7만 |
|---|
| 2025.10.23 | ₩49,506 | ₩49,828 | ₩49,198 | ₩49,412 | -0.19% | 200.7만 |
|---|
| 2025.10.22 | ₩50,364 | ₩50,539 | ₩49,359 | ₩49,399 | -1.92% | 189.6만 |
|---|
| 2025.10.21 | ₩48,943 | ₩50,311 | ₩48,943 | ₩50,257 | +2.68% | 233.2만 |
|---|
| 2025.10.20 | ₩49,506 | ₩49,506 | ₩48,420 | ₩49,117 | -0.79% | 217.2만 |
|---|
| 2025.10.17 | ₩48,715 | ₩49,788 | ₩48,453 | ₩49,627 | +1.87% | 237.4만 |
|---|
| 2025.10.16 | ₩48,460 | ₩48,876 | ₩48,098 | ₩48,728 | +0.55% | 236.6만 |
|---|
| 2025.10.15 | ₩48,272 | ₩48,634 | ₩47,991 | ₩48,514 | +0.50% | 228.8만 |
|---|
| 2025.10.14 | ₩47,615 | ₩48,447 | ₩47,599 | ₩48,272 | +1.38% | 247.5만 |
|---|
| 2025.10.13 | ₩48,004 | ₩48,239 | ₩47,240 | ₩47,521 | -1.01% | 176.6만 |
|---|
| 2025.10.10 | ₩48,701 | ₩48,755 | ₩48,199 | ₩48,286 | -0.85% | 204만 |
|---|