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 | ₩76,575 | ₩76,776 | ₩73,933 | ₩76,347 | -0.30% | 1579.3만 |
| 2026.09.28–2026.10.02 | ₩77,621 | ₩78,808 | ₩76,387 | ₩76,656 | -1.24% | 1387.6만 |
| 2026.09.21–2026.09.25 | ₩78,526 | ₩79,210 | ₩77,286 | ₩78,064 | -0.59% | 1261.6만 |
| 2026.09.14–2026.09.18 | ₩78,667 | ₩79,861 | ₩77,447 | ₩78,332 | -0.43% | 1703.8만 |
| 2026.09.08–2026.09.11 | ₩79,405 | ₩81,618 | ₩78,251 | ₩78,600 | -1.01% | 1889.6만 |
| 2026.08.31–2026.09.04 | ₩81,544 | ₩86,338 | ₩80,987 | ₩85,775 | +5.19% | 1582.9만 |
| 2026.08.24–2026.08.28 | ₩82,060 | ₩83,757 | ₩81,343 | ₩81,604 | -0.56% | 933.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,265 |
| ₩83,321 |
| ₩78,023 |
| ₩82,221 |
| +5.05% |
| 1316만 |
| 2026.08.10–2026.08.14 | ₩77,018 | ₩79,901 | ₩75,811 | ₩78,587 | +2.04% | 1469.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,131 | ₩79,968 | ₩75,583 | ₩76,133 | -2.56% | 1656.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,895 | ₩81,054 | ₩78,131 | ₩78,359 | -0.68% | 1226.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,238 | ₩80,089 | ₩76,307 | ₩78,895 | +0.84% | 1385.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,690 | ₩79,713 | ₩73,692 | ₩78,023 | +3.08% | 1333만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,487 | ₩78,909 | ₩75,046 | ₩75,677 | -2.34% | 1483.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,113 | ₩77,514 | ₩74,208 | ₩77,474 | +3.14% | 1081.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,439 | ₩75,489 | ₩70,929 | ₩75,408 | +5.56% | 2274.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,075 | ₩73,766 | ₩68,596 | ₩71,023 | -2.81% | 1654.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,100 | ₩75,770 | ₩72,887 | ₩73,585 | -2.02% | 1594.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,429 | ₩75,113 | ₩72,163 | ₩74,926 | +0.67% | 2300.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,383 | ₩75,194 | ₩71,747 | ₩74,778 | +1.90% | 2690.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,130 | ₩73,269 | ₩69,481 | ₩73,088 | +2.75% | 1598.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,885 | ₩71,707 | ₩67,697 | ₩70,876 | +4.41% | 1945.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,343 | ₩69,266 | ₩65,860 | ₩68,113 | +2.67% | 2081.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,115 | ₩67,684 | ₩65,994 | ₩66,343 | +0.34% | 1855.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,450 | ₩67,154 | ₩65,552 | ₩66,222 | -0.34% | 1347.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,197 | ₩67,054 | ₩64,117 | ₩67,054 | +4.45% | 1378.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,345 | ₩65,176 | ₩62,407 | ₩64,237 | -0.17% | 1263.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,320 | ₩65,793 | ₩61,823 | ₩65,136 | +4.52% | 1224.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,602 | ₩63,754 | ₩60,402 | ₩62,159 | +0.90% | 1548만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,461 | ₩62,273 | ₩59,986 | ₩60,831 | -1.03% | 2114.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,898 | ₩62,789 | ₩60,704 | ₩61,220 | +0.53% | 1552.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,515 | ₩64,184 | ₩60,268 | ₩60,898 | -1.00% | 1856.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,348 | ₩62,185 | ₩60,181 | ₩61,971 | +2.69% | 1628.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,858 | ₩61,877 | ₩59,912 | ₩60,509 | -0.57% | 1143.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,865 | ₩61,562 | ₩56,995 | ₩60,603 | +1.23% | 2287.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,681 | ₩60,248 | ₩55,601 | ₩59,879 | +7.54% | 2195.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,193 | ₩55,949 | ₩53,857 | ₩55,896 | +3.14% | 1765.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,637 | ₩54,407 | ₩52,114 | ₩54,179 | +2.93% | 1753.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,219 | ₩54,421 | ₩52,774 | ₩53,039 | -2.18% | 1867.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,953 | ₩55,923 | ₩51,646 | ₩53,871 | +3.69% | 1997.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,597 | ₩52,919 | ₩51,350 | ₩52,114 | -0.92% | 1003.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,645 | ₩52,972 | ₩51,551 | ₩52,597 | +1.84% | 693.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,484 | ₩52,161 | ₩50,733 | ₩51,765 | +0.55% | 2732.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,348 | ₩53,348 | ₩50,793 | ₩51,484 | -3.49% | 2339.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,817 | ₩54,313 | ₩52,261 | ₩53,281 | -1.00% | 2640.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,087 | ₩53,737 | ₩50,035 | ₩53,670 | +3.04% | 1949만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,422 | ₩53,227 | ₩50,652 | ₩52,194 | -0.43% | 1478.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,926 | ₩53,656 | ₩51,484 | ₩52,516 | +1.14% | 2126.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,317 | ₩55,306 | ₩48,315 | ₩51,712 | +2.77% | 3302.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,968 | ₩50,444 | ₩48,165 | ₩50,344 | +0.75% | 1318.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,512 | ₩50,545 | ₩48,426 | ₩49,968 | +0.92% | 1015.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,010 | ₩49,794 | ₩47,246 | ₩49,633 | +3.38% | 1126.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,708 | ₩48,761 | ₩48,205 | ₩48,292 | -0.85% | 204만 |
|---|