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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩76,524 | ₩76,725 | ₩73,884 | ₩76,296 | -0.30% | 1579.3만 |
| 2026.09.28–2026.10.02 | ₩77,569 | ₩78,755 | ₩76,336 | ₩76,604 | -1.24% | 1387.6만 |
| 2026.09.21–2026.09.25 | ₩78,474 | ₩79,157 | ₩77,234 | ₩78,011 | -0.59% | 1261.6만 |
| 2026.09.14–2026.09.18 | ₩78,614 | ₩79,807 | ₩77,395 | ₩78,279 | -0.43% | 1703.8만 |
| 2026.09.08–2026.09.11 | ₩79,351 | ₩81,563 | ₩78,199 | ₩78,547 | -1.01% | 1889.6만 |
| 2026.08.31–2026.09.04 | ₩81,489 | ₩86,280 | ₩80,933 | ₩85,717 | +5.19% | 1582.9만 |
| 2026.08.24–2026.08.28 | ₩82,005 | ₩83,700 | ₩81,288 | ₩81,549 | -0.56% | 933.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,212 |
| ₩83,265 |
| ₩77,971 |
| ₩82,166 |
| +5.05% |
| 1316만 |
| 2026.08.10–2026.08.14 | ₩76,966 | ₩79,847 | ₩75,760 | ₩78,534 | +2.04% | 1469.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,078 | ₩79,914 | ₩75,532 | ₩76,081 | -2.56% | 1656.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,842 | ₩81,000 | ₩78,078 | ₩78,306 | -0.68% | 1226.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,186 | ₩80,035 | ₩76,256 | ₩78,842 | +0.84% | 1385.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,639 | ₩79,660 | ₩73,642 | ₩77,971 | +3.08% | 1333만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,435 | ₩78,856 | ₩74,996 | ₩75,626 | -2.34% | 1483.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,063 | ₩77,462 | ₩74,158 | ₩77,422 | +3.14% | 1081.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,391 | ₩75,438 | ₩70,882 | ₩75,358 | +5.56% | 2274.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,026 | ₩73,716 | ₩68,550 | ₩70,975 | -2.81% | 1654.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,050 | ₩75,720 | ₩72,838 | ₩73,535 | -2.02% | 1594.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,379 | ₩75,063 | ₩72,115 | ₩74,875 | +0.67% | 2300.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,334 | ₩75,143 | ₩71,699 | ₩74,728 | +1.90% | 2690.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,083 | ₩73,220 | ₩69,434 | ₩73,039 | +2.75% | 1598.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,839 | ₩71,659 | ₩67,652 | ₩70,828 | +4.41% | 1945.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,298 | ₩69,220 | ₩65,816 | ₩68,067 | +2.67% | 2081.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,070 | ₩67,638 | ₩65,950 | ₩66,298 | +0.34% | 1855.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,405 | ₩67,109 | ₩65,508 | ₩66,178 | -0.34% | 1347.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,154 | ₩67,009 | ₩64,074 | ₩67,009 | +4.45% | 1378.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,301 | ₩65,132 | ₩62,365 | ₩64,194 | -0.17% | 1263.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,278 | ₩65,749 | ₩61,782 | ₩65,092 | +4.52% | 1224.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,561 | ₩63,712 | ₩60,361 | ₩62,117 | +0.90% | 1548만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,420 | ₩62,231 | ₩59,946 | ₩60,790 | -1.03% | 2114.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,857 | ₩62,747 | ₩60,663 | ₩61,179 | +0.53% | 1552.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,474 | ₩64,141 | ₩60,227 | ₩60,857 | -1.00% | 1856.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,308 | ₩62,144 | ₩60,140 | ₩61,929 | +2.69% | 1628.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,817 | ₩61,835 | ₩59,872 | ₩60,468 | -0.57% | 1143.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,825 | ₩61,521 | ₩56,957 | ₩60,562 | +1.23% | 2287.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,644 | ₩60,207 | ₩55,563 | ₩59,839 | +7.54% | 2195.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,156 | ₩55,912 | ₩53,821 | ₩55,858 | +3.14% | 1765.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,602 | ₩54,371 | ₩52,079 | ₩54,143 | +2.93% | 1753.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,183 | ₩54,384 | ₩52,738 | ₩53,004 | -2.18% | 1867.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,918 | ₩55,885 | ₩51,611 | ₩53,835 | +3.69% | 1997.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,561 | ₩52,883 | ₩51,315 | ₩52,079 | -0.92% | 1003.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,610 | ₩52,937 | ₩51,516 | ₩52,561 | +1.84% | 693.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,449 | ₩52,126 | ₩50,699 | ₩51,731 | +0.55% | 2732.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,312 | ₩53,312 | ₩50,759 | ₩51,449 | -3.49% | 2339.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,781 | ₩54,277 | ₩52,226 | ₩53,245 | -1.00% | 2640.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,052 | ₩53,701 | ₩50,002 | ₩53,634 | +3.04% | 1949만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,387 | ₩53,191 | ₩50,618 | ₩52,159 | -0.43% | 1478.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,891 | ₩53,620 | ₩51,449 | ₩52,481 | +1.14% | 2126.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,283 | ₩55,269 | ₩48,282 | ₩51,677 | +2.77% | 3302.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,935 | ₩50,410 | ₩48,132 | ₩50,310 | +0.75% | 1318.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,479 | ₩50,511 | ₩48,394 | ₩49,935 | +0.92% | 1015.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,978 | ₩49,761 | ₩47,214 | ₩49,600 | +3.38% | 1126.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,675 | ₩48,729 | ₩48,172 | ₩48,260 | -0.85% | 204만 |
|---|