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 | ₩75,152 | ₩76,561 | ₩74,737 | ₩76,360 | +1.61% | 288.2만 |
| 2026.10.08 | ₩75,877 | ₩76,065 | ₩73,945 | ₩75,394 | -0.64% | 284.7만 |
| 2026.10.07 | ₩75,924 | ₩76,661 | ₩75,655 | ₩76,132 | +0.27% | 367.1만 |
| 2026.10.06 | ₩75,997 | ₩76,628 | ₩75,166 | ₩75,702 | -0.39% | 243.4만 |
| 2026.10.05 | ₩76,588 | ₩76,789 | ₩75,119 | ₩75,997 | -0.77% | 395.8만 |
| 2026.10.02 | ₩77,305 | ₩77,674 | ₩76,400 | ₩76,668 | -0.82% | 223만 |
| 2026.10.01 | ₩78,278 | ₩78,331 | ₩76,749 | ₩77,299 | -1.25% | 324.5만 |
| 2026.09.30 | ₩77,889 | ₩78,653 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,278 |
| +0.50% |
| 365.4만 |
| 2026.09.29 | ₩78,050 | ₩78,432 | ₩77,138 | ₩78,090 | +0.05% | 288.5만 |
|---|
| 2026.09.28 | ₩77,634 | ₩78,821 | ₩77,299 | ₩78,291 | +0.85% | 186.3만 |
|---|
| 2026.09.25 | ₩78,465 | ₩78,465 | ₩77,366 | ₩78,076 | -0.50% | 187만 |
|---|
| 2026.09.24 | ₩77,379 | ₩78,962 | ₩77,339 | ₩78,184 | +1.04% | 201.9만 |
|---|
| 2026.09.23 | ₩78,492 | ₩79,163 | ₩77,299 | ₩77,325 | -1.49% | 280.4만 |
|---|
| 2026.09.22 | ₩78,157 | ₩79,176 | ₩77,600 | ₩78,492 | +0.43% | 269.1만 |
|---|
| 2026.09.21 | ₩78,539 | ₩79,223 | ₩77,553 | ₩78,385 | -0.20% | 323.2만 |
|---|
| 2026.09.18 | ₩78,640 | ₩79,082 | ₩77,755 | ₩78,345 | -0.38% | 710.2만 |
|---|
| 2026.09.17 | ₩78,881 | ₩79,378 | ₩78,412 | ₩79,042 | +0.20% | 206.3만 |
|---|
| 2026.09.16 | ₩79,136 | ₩79,364 | ₩78,157 | ₩78,425 | -0.90% | 215.8만 |
|---|
| 2026.09.15 | ₩79,136 | ₩79,404 | ₩77,674 | ₩78,425 | -0.90% | 275만 |
|---|
| 2026.09.14 | ₩78,680 | ₩79,874 | ₩77,459 | ₩79,203 | +0.66% | 296.7만 |
|---|
| 2026.09.11 | ₩79,069 | ₩79,860 | ₩78,264 | ₩78,613 | -0.58% | 259.6만 |
|---|
| 2026.09.10 | ₩81,074 | ₩81,430 | ₩78,653 | ₩78,801 | -2.80% | 332.5만 |
|---|
| 2026.09.09 | ₩81,282 | ₩81,550 | ₩79,552 | ₩81,269 | -0.02% | 434.5만 |
|---|
| 2026.09.08 | ₩79,418 | ₩81,631 | ₩78,640 | ₩81,269 | +2.33% | 863.2만 |
|---|
| 2026.09.04 | ₩85,239 | ₩86,352 | ₩85,078 | ₩85,789 | +0.65% | 340.1만 |
|---|
| 2026.09.03 | ₩85,259 | ₩85,762 | ₩83,831 | ₩85,682 | +0.50% | 276.2만 |
|---|
| 2026.09.02 | ₩84,045 | ₩84,884 | ₩83,200 | ₩84,649 | +0.72% | 314.3만 |
|---|
| 2026.09.01 | ₩82,912 | ₩83,938 | ₩82,637 | ₩83,589 | +0.82% | 262.9만 |
|---|
| 2026.08.31 | ₩81,557 | ₩82,731 | ₩81,001 | ₩82,369 | +0.99% | 389.5만 |
|---|
| 2026.08.28 | ₩83,053 | ₩83,173 | ₩81,356 | ₩81,617 | -1.73% | 170.1만 |
|---|
| 2026.08.27 | ₩82,382 | ₩83,629 | ₩81,832 | ₩83,053 | +0.81% | 209.4만 |
|---|
| 2026.08.26 | ₩83,214 | ₩83,536 | ₩82,476 | ₩82,892 | -0.39% | 147.8만 |
|---|
| 2026.08.25 | ₩82,261 | ₩83,770 | ₩81,644 | ₩83,254 | +1.21% | 170.5만 |
|---|
| 2026.08.24 | ₩82,074 | ₩82,543 | ₩81,556 | ₩82,261 | +0.23% | 235.8만 |
|---|
| 2026.08.21 | ₩81,188 | ₩82,623 | ₩80,974 | ₩82,234 | +1.29% | 232.5만 |
|---|
| 2026.08.20 | ₩82,261 | ₩83,334 | ₩80,974 | ₩81,255 | -1.22% | 314.3만 |
|---|
| 2026.08.19 | ₩80,638 | ₩82,892 | ₩80,142 | ₩82,798 | +2.68% | 325.7만 |
|---|
| 2026.08.18 | ₩80,129 | ₩81,041 | ₩80,015 | ₩80,062 | -0.08% | 207.5만 |
|---|
| 2026.08.17 | ₩78,278 | ₩79,793 | ₩78,036 | ₩79,740 | +1.87% | 236만 |
|---|
| 2026.08.14 | ₩77,647 | ₩78,841 | ₩77,419 | ₩78,600 | +1.23% | 159.6만 |
|---|
| 2026.08.13 | ₩79,807 | ₩79,914 | ₩77,721 | ₩78,546 | -1.58% | 251.7만 |
|---|
| 2026.08.12 | ₩77,459 | ₩79,579 | ₩77,325 | ₩79,431 | +2.55% | 392.4만 |
|---|
| 2026.08.11 | ₩77,848 | ₩78,640 | ₩77,473 | ₩77,513 | -0.43% | 239.4만 |
|---|
| 2026.08.10 | ₩77,030 | ₩77,835 | ₩75,823 | ₩77,755 | +0.94% | 426.4만 |
|---|
| 2026.08.07 | ₩77,044 | ₩77,339 | ₩75,917 | ₩76,145 | -1.17% | 415.9만 |
|---|
| 2026.08.06 | ₩79,056 | ₩79,391 | ₩76,226 | ₩76,802 | -2.85% | 244.2만 |
|---|
| 2026.08.05 | ₩79,847 | ₩79,981 | ₩77,003 | ₩77,459 | -2.99% | 353.7만 |
|---|
| 2026.08.04 | ₩76,682 | ₩77,842 | ₩75,595 | ₩77,097 | +0.54% | 368.4만 |
|---|
| 2026.08.03 | ₩78,144 | ₩78,184 | ₩76,413 | ₩76,682 | -1.87% | 274.8만 |
|---|
| 2026.07.31 | ₩78,640 | ₩79,293 | ₩78,144 | ₩78,372 | -0.34% | 215.7만 |
|---|
| 2026.07.30 | ₩78,398 | ₩80,035 | ₩78,398 | ₩79,163 | +0.98% | 284.6만 |
|---|
| 2026.07.29 | ₩80,437 | ₩81,068 | ₩79,217 | ₩79,378 | -1.32% | 259.9만 |
|---|
| 2026.07.28 | ₩79,019 | ₩80,585 | ₩79,019 | ₩80,437 | +1.79% | 313.9만 |
|---|
| 2026.07.27 | ₩78,908 | ₩79,686 | ₩78,459 | ₩78,774 | -0.17% | 152.4만 |
|---|
| 2026.07.24 | ₩79,887 | ₩80,102 | ₩78,479 | ₩78,908 | -1.23% | 211.4만 |
|---|
| 2026.07.23 | ₩78,703 | ₩79,726 | ₩78,278 | ₩79,163 | +0.58% | 216만 |
|---|
| 2026.07.22 | ₩78,398 | ₩78,828 | ₩77,929 | ₩78,761 | +0.46% | 261.9만 |
|---|
| 2026.07.21 | ₩76,749 | ₩78,385 | ₩76,319 | ₩78,358 | +2.10% | 371.7만 |
|---|
| 2026.07.20 | ₩78,251 | ₩79,069 | ₩76,749 | ₩76,849 | -1.79% | 324.6만 |
|---|
| 2026.07.17 | ₩78,465 | ₩79,726 | ₩77,949 | ₩78,036 | -0.55% | 254.1만 |
|---|
| 2026.07.16 | ₩76,011 | ₩78,606 | ₩75,716 | ₩78,506 | +3.28% | 359.2만 |
|---|
| 2026.07.15 | ₩74,670 | ₩75,541 | ₩73,704 | ₩75,528 | +1.15% | 274.9만 |
|---|
| 2026.07.14 | ₩75,474 | ₩75,729 | ₩74,401 | ₩74,670 | -1.07% | 223.1만 |
|---|
| 2026.07.13 | ₩75,702 | ₩76,010 | ₩74,643 | ₩75,716 | +0.02% | 221.7만 |
|---|
| 2026.07.10 | ₩77,285 | ₩77,768 | ₩75,059 | ₩75,689 | -2.07% | 251.9만 |
|---|
| 2026.07.09 | ₩78,519 | ₩78,922 | ₩77,500 | ₩77,741 | -0.99% | 332.3만 |
|---|
| 2026.07.08 | ₩77,580 | ₩78,533 | ₩77,231 | ₩78,291 | +0.92% | 328.1만 |
|---|
| 2026.07.07 | ₩77,580 | ₩78,030 | ₩76,904 | ₩77,527 | -0.07% | 261.1만 |
|---|
| 2026.07.06 | ₩77,500 | ₩77,781 | ₩76,306 | ₩76,346 | -1.49% | 310.6만 |
|---|
| 2026.07.02 | ₩75,260 | ₩77,527 | ₩74,603 | ₩77,486 | +2.96% | 324.5만 |
|---|
| 2026.07.01 | ₩75,233 | ₩75,515 | ₩74,220 | ₩74,817 | -0.55% | 252.1만 |
|---|
| 2026.06.30 | ₩76,641 | ₩76,749 | ₩75,179 | ₩75,206 | -1.87% | 257.3만 |
|---|
| 2026.06.29 | ₩75,126 | ₩76,682 | ₩74,636 | ₩76,574 | +1.93% | 248.1만 |
|---|
| 2026.06.26 | ₩73,234 | ₩75,501 | ₩73,234 | ₩75,421 | +2.99% | 697.9만 |
|---|
| 2026.06.25 | ₩72,886 | ₩74,093 | ₩71,880 | ₩73,355 | +0.64% | 246.1만 |
|---|
| 2026.06.24 | ₩73,986 | ₩74,535 | ₩72,698 | ₩72,805 | -1.60% | 431.4만 |
|---|
| 2026.06.23 | ₩71,866 | ₩74,442 | ₩71,504 | ₩74,240 | +3.30% | 489.6만 |
|---|
| 2026.06.22 | ₩71,451 | ₩72,041 | ₩70,941 | ₩71,853 | +0.56% | 409.2만 |
|---|
| 2026.06.18 | ₩72,939 | ₩72,939 | ₩68,607 | ₩71,035 | -2.61% | 860.9만 |
|---|
| 2026.06.17 | ₩72,711 | ₩73,114 | ₩71,839 | ₩72,027 | -0.94% | 314.5만 |
|---|
| 2026.06.16 | ₩72,805 | ₩73,248 | ₩71,679 | ₩72,711 | -0.13% | 284.2만 |
|---|
| 2026.06.15 | ₩73,087 | ₩73,778 | ₩72,550 | ₩72,792 | -0.40% | 194.9만 |
|---|
| 2026.06.12 | ₩74,623 | ₩75,112 | ₩73,456 | ₩73,597 | -1.38% | 318.6만 |
|---|
| 2026.06.11 | ₩73,999 | ₩74,307 | ₩73,570 | ₩74,160 | +0.22% | 307.3만 |
|---|
| 2026.06.10 | ₩74,696 | ₩75,421 | ₩73,087 | ₩73,127 | -2.10% | 222.9만 |
|---|
| 2026.06.09 | ₩74,240 | ₩74,871 | ₩72,899 | ₩74,616 | +0.51% | 374.7만 |
|---|
| 2026.06.08 | ₩75,112 | ₩75,783 | ₩73,208 | ₩73,583 | -2.04% | 371.5만 |
|---|
| 2026.06.05 | ₩74,133 | ₩75,025 | ₩73,771 | ₩74,938 | +1.09% | 602.7만 |
|---|
| 2026.06.04 | ₩74,133 | ₩75,126 | ₩73,704 | ₩73,798 | -0.45% | 458.9만 |
|---|
| 2026.06.03 | ₩72,671 | ₩74,448 | ₩72,356 | ₩73,731 | +1.46% | 447만 |
|---|
| 2026.06.02 | ₩73,771 | ₩74,140 | ₩72,403 | ₩72,443 | -1.80% | 356.8만 |
|---|
| 2026.06.01 | ₩74,442 | ₩74,442 | ₩72,175 | ₩74,012 | -0.58% | 435.3만 |
|---|
| 2026.05.29 | ₩73,073 | ₩75,206 | ₩72,845 | ₩74,790 | +2.35% | 1798.8만 |
|---|
| 2026.05.28 | ₩72,027 | ₩73,328 | ₩71,933 | ₩73,073 | +1.45% | 308.5만 |
|---|
| 2026.05.27 | ₩72,215 | ₩73,342 | ₩71,759 | ₩72,389 | +0.24% | 307.6만 |
|---|
| 2026.05.26 | ₩73,395 | ₩73,422 | ₩71,933 | ₩72,242 | -1.57% | 275.8만 |
|---|
| 2026.05.22 | ₩72,175 | ₩73,281 | ₩72,014 | ₩73,100 | +1.28% | 305.4만 |
|---|
| 2026.05.21 | ₩71,169 | ₩71,873 | ₩70,418 | ₩71,826 | +0.92% | 284.3만 |
|---|
| 2026.05.20 | ₩70,632 | ₩71,530 | ₩70,579 | ₩71,169 | +0.76% | 286.8만 |
|---|
| 2026.05.19 | ₩69,747 | ₩70,572 | ₩69,492 | ₩70,297 | +0.79% | 380.9만 |
|---|
| 2026.05.18 | ₩71,142 | ₩71,551 | ₩69,801 | ₩69,841 | -1.83% | 341.2만 |
|---|
| 2026.05.15 | ₩70,284 | ₩71,115 | ₩69,801 | ₩70,887 | +0.86% | 426.5만 |
|---|
| 2026.05.14 | ₩71,088 | ₩71,719 | ₩70,807 | ₩71,625 | +0.75% | 351.4만 |
|---|
| 2026.05.13 | ₩69,331 | ₩71,477 | ₩69,184 | ₩71,424 | +3.02% | 417.2만 |
|---|
| 2026.05.12 | ₩69,747 | ₩69,948 | ₩68,869 | ₩69,345 | -0.58% | 345.7만 |
|---|
| 2026.05.11 | ₩67,896 | ₩69,372 | ₩67,708 | ₩69,278 | +2.03% | 404.7만 |
|---|
| 2026.05.08 | ₩68,111 | ₩68,634 | ₩67,735 | ₩68,124 | +0.02% | 376.5만 |
|---|
| 2026.05.07 | ₩67,923 | ₩68,325 | ₩66,096 | ₩67,333 | -0.87% | 560.2만 |
|---|
| 2026.05.06 | ₩68,795 | ₩69,278 | ₩66,716 | ₩68,030 | -1.11% | 388.8만 |
|---|
| 2026.05.05 | ₩67,333 | ₩68,164 | ₩67,145 | ₩67,655 | +0.48% | 472.3만 |
|---|
| 2026.05.04 | ₩66,354 | ₩67,534 | ₩65,871 | ₩67,333 | +1.48% | 284.2만 |
|---|
| 2026.05.01 | ₩66,957 | ₩67,011 | ₩66,032 | ₩66,354 | -0.90% | 235만 |
|---|
| 2026.04.30 | ₩66,836 | ₩67,695 | ₩66,488 | ₩67,185 | +0.52% | 414만 |
|---|
| 2026.04.29 | ₩66,139 | ₩67,252 | ₩66,005 | ₩66,380 | +0.37% | 305.1만 |
|---|
| 2026.04.28 | ₩67,225 | ₩67,400 | ₩66,166 | ₩66,448 | -1.16% | 489.6만 |
|---|
| 2026.04.27 | ₩66,126 | ₩67,145 | ₩66,126 | ₩66,595 | +0.71% | 411.4만 |
|---|
| 2026.04.24 | ₩66,582 | ₩66,944 | ₩65,991 | ₩66,233 | -0.52% | 198.5만 |
|---|
| 2026.04.23 | ₩66,944 | ₩66,971 | ₩65,938 | ₩66,582 | -0.54% | 208.1만 |
|---|
| 2026.04.22 | ₩66,367 | ₩67,024 | ₩66,018 | ₩66,689 | +0.49% | 261.8만 |
|---|
| 2026.04.21 | ₩66,515 | ₩66,796 | ₩65,562 | ₩66,367 | -0.22% | 427.1만 |
|---|
| 2026.04.20 | ₩66,461 | ₩67,165 | ₩66,059 | ₩66,126 | -0.50% | 252.4만 |
|---|
| 2026.04.17 | ₩65,187 | ₩67,065 | ₩64,851 | ₩67,065 | +2.88% | 303.6만 |
|---|
| 2026.04.16 | ₩65,053 | ₩65,683 | ₩64,690 | ₩65,026 | -0.04% | 210.8만 |
|---|
| 2026.04.15 | ₩65,576 | ₩65,696 | ₩64,483 | ₩65,321 | -0.39% | 189.8만 |
|---|
| 2026.04.14 | ₩64,918 | ₩65,737 | ₩64,851 | ₩65,482 | +0.87% | 388.7만 |
|---|
| 2026.04.13 | ₩64,208 | ₩65,348 | ₩64,127 | ₩64,959 | +1.17% | 285.9만 |
|---|
| 2026.04.10 | ₩64,784 | ₩64,865 | ₩64,020 | ₩64,248 | -0.83% | 237만 |
|---|
| 2026.04.09 | ₩64,060 | ₩65,187 | ₩63,624 | ₩64,784 | +1.13% | 222.1만 |
|---|
| 2026.04.08 | ₩63,336 | ₩64,496 | ₩63,027 | ₩64,248 | +1.44% | 265.4만 |
|---|
| 2026.04.07 | ₩63,041 | ₩63,202 | ₩62,417 | ₩62,866 | -0.28% | 262.6만 |
|---|
| 2026.04.06 | ₩64,355 | ₩64,905 | ₩63,409 | ₩63,470 | -1.38% | 276.6만 |
|---|
| 2026.04.02 | ₩64,717 | ₩65,804 | ₩64,664 | ₩65,146 | +0.66% | 273만 |
|---|
| 2026.04.01 | ₩64,369 | ₩65,388 | ₩64,355 | ₩65,039 | +1.04% | 383.5만 |
|---|
| 2026.03.31 | ₩62,786 | ₩64,355 | ₩62,611 | ₩64,342 | +2.48% | 340.3만 |
|---|
| 2026.03.30 | ₩62,330 | ₩62,692 | ₩61,833 | ₩62,196 | -0.22% | 227.5만 |
|---|
| 2026.03.27 | ₩63,034 | ₩63,483 | ₩61,780 | ₩62,169 | -1.37% | 271만 |
|---|
| 2026.03.26 | ₩62,974 | ₩63,765 | ₩62,792 | ₩62,960 | -0.02% | 321.7만 |
|---|
| 2026.03.25 | ₩61,431 | ₩63,148 | ₩61,418 | ₩63,081 | +2.69% | 326.8만 |
|---|
| 2026.03.24 | ₩60,680 | ₩61,559 | ₩60,559 | ₩61,123 | +0.73% | 249.1만 |
|---|
| 2026.03.23 | ₩61,612 | ₩61,780 | ₩60,412 | ₩61,176 | -0.71% | 379.5만 |
|---|
| 2026.03.20 | ₩61,391 | ₩61,833 | ₩59,996 | ₩60,841 | -0.90% | 839.1만 |
|---|
| 2026.03.19 | ₩61,404 | ₩61,652 | ₩60,640 | ₩61,069 | -0.55% | 276.4만 |
|---|
| 2026.03.18 | ₩61,874 | ₩61,887 | ₩60,982 | ₩61,418 | -0.74% | 323.8만 |
|---|
| 2026.03.17 | ₩61,968 | ₩62,222 | ₩61,699 | ₩61,847 | -0.19% | 435.3만 |
|---|
| 2026.03.16 | ₩61,471 | ₩62,283 | ₩61,391 | ₩61,833 | +0.59% | 239.7만 |
|---|
| 2026.03.13 | ₩61,565 | ₩61,874 | ₩60,775 | ₩61,230 | -0.54% | 268.2만 |
|---|
| 2026.03.12 | ₩62,196 | ₩62,363 | ₩61,210 | ₩61,525 | -1.08% | 383.5만 |
|---|
| 2026.03.11 | ₩61,619 | ₩62,799 | ₩61,096 | ₩62,625 | +1.63% | 270.9만 |
|---|
| 2026.03.10 | ₩61,579 | ₩62,155 | ₩61,297 | ₩61,659 | +0.13% | 239.5만 |
|---|
| 2026.03.09 | ₩60,908 | ₩61,612 | ₩60,713 | ₩61,485 | +0.95% | 390만 |
|---|
| 2026.03.06 | ₩61,149 | ₩61,270 | ₩60,278 | ₩60,908 | -0.39% | 270.1만 |
|---|
| 2026.03.05 | ₩63,094 | ₩63,322 | ₩60,660 | ₩61,270 | -2.89% | 338.5만 |
|---|
| 2026.03.04 | ₩63,711 | ₩64,194 | ₩63,376 | ₩63,617 | -0.15% | 434.5만 |
|---|
| 2026.03.03 | ₩62,880 | ₩63,919 | ₩62,290 | ₩63,684 | +1.28% | 371.9만 |
|---|
| 2026.03.02 | ₩61,525 | ₩63,711 | ₩61,431 | ₩63,671 | +3.49% | 441.4만 |
|---|
| 2026.02.27 | ₩60,948 | ₩62,196 | ₩60,707 | ₩61,981 | +1.69% | 417.7만 |
|---|
| 2026.02.26 | ₩60,626 | ₩61,404 | ₩60,190 | ₩60,841 | +0.35% | 257.4만 |
|---|
| 2026.02.25 | ₩60,532 | ₩61,190 | ₩60,371 | ₩60,559 | +0.04% | 282.2만 |
|---|
| 2026.02.24 | ₩60,921 | ₩61,257 | ₩60,559 | ₩60,895 | -0.04% | 453.6만 |
|---|
| 2026.02.23 | ₩60,358 | ₩61,270 | ₩60,318 | ₩60,988 | +1.04% | 218만 |
|---|
| 2026.02.20 | ₩60,197 | ₩60,747 | ₩59,922 | ₩60,519 | +0.53% | 346.5만 |
|---|
| 2026.02.19 | ₩60,707 | ₩60,720 | ₩59,929 | ₩60,506 | -0.33% | 259.4만 |
|---|
| 2026.02.18 | ₩60,559 | ₩60,881 | ₩60,237 | ₩60,814 | +0.42% | 202.5만 |
|---|
| 2026.02.17 | ₩60,868 | ₩61,887 | ₩60,613 | ₩60,908 | +0.07% | 334.7만 |
|---|
| 2026.02.13 | ₩60,090 | ₩61,572 | ₩59,969 | ₩60,613 | +0.87% | 541.4만 |
|---|
| 2026.02.12 | ₩59,339 | ₩60,720 | ₩59,084 | ₩60,090 | +1.27% | 571.4만 |
|---|
| 2026.02.11 | ₩57,595 | ₩60,680 | ₩57,005 | ₩59,352 | +3.05% | 520.5만 |
|---|
| 2026.02.10 | ₩59,124 | ₩59,365 | ₩58,520 | ₩59,298 | +0.29% | 314.9만 |
|---|
| 2026.02.09 | ₩59,875 | ₩60,224 | ₩58,990 | ₩59,084 | -1.32% | 339.1만 |
|---|
| 2026.02.06 | ₩59,433 | ₩60,257 | ₩58,950 | ₩59,889 | +0.77% | 353.5만 |
|---|
| 2026.02.05 | ₩58,440 | ₩59,493 | ₩58,252 | ₩59,151 | +1.22% | 601.2만 |
|---|
| 2026.02.04 | ₩58,252 | ₩58,688 | ₩57,702 | ₩58,588 | +0.58% | 515.4만 |
|---|
| 2026.02.03 | ₩56,763 | ₩57,769 | ₩56,710 | ₩57,635 | +1.54% | 339.3만 |
|---|
| 2026.02.02 | ₩55,690 | ₩56,837 | ₩55,610 | ₩56,817 | +2.02% | 386.4만 |
|---|
| 2026.01.30 | ₩55,355 | ₩55,959 | ₩54,805 | ₩55,905 | +0.99% | 346.7만 |
|---|
| 2026.01.29 | ₩54,322 | ₩54,872 | ₩54,155 | ₩54,805 | +0.89% | 307.1만 |
|---|
| 2026.01.28 | ₩54,376 | ₩54,718 | ₩53,866 | ₩54,202 | -0.32% | 323.3만 |
|---|
| 2026.01.27 | ₩54,322 | ₩54,859 | ₩54,316 | ₩54,644 | +0.59% | 275.6만 |
|---|
| 2026.01.26 | ₩54,202 | ₩54,497 | ₩53,893 | ₩54,282 | +0.15% | 513만 |
|---|
| 2026.01.23 | ₩53,772 | ₩54,416 | ₩53,598 | ₩54,188 | +0.77% | 353.4만 |
|---|
| 2026.01.22 | ₩53,343 | ₩53,806 | ₩53,142 | ₩53,799 | +0.85% | 499만 |
|---|
| 2026.01.21 | ₩52,572 | ₩53,464 | ₩52,337 | ₩53,276 | +1.34% | 532.2만 |
|---|
| 2026.01.20 | ₩52,646 | ₩53,216 | ₩52,123 | ₩52,431 | -0.41% | 368.9만 |
|---|
| 2026.01.16 | ₩53,276 | ₩53,357 | ₩52,782 | ₩53,048 | -0.43% | 198.8만 |
|---|
| 2026.01.15 | ₩54,041 | ₩54,101 | ₩53,061 | ₩53,276 | -1.41% | 430.1만 |
|---|
| 2026.01.14 | ₩54,255 | ₩54,430 | ₩53,544 | ₩53,933 | -0.59% | 515.2만 |
|---|
| 2026.01.13 | ₩54,000 | ₩54,316 | ₩53,471 | ₩54,134 | +0.25% | 490.7만 |
|---|
| 2026.01.12 | ₩54,228 | ₩54,228 | ₩53,638 | ₩54,000 | -0.42% | 232.8만 |
|---|
| 2026.01.09 | ₩54,389 | ₩54,966 | ₩53,833 | ₩53,880 | -0.94% | 239.8만 |
|---|
| 2026.01.08 | ₩55,516 | ₩55,932 | ₩53,625 | ₩54,000 | -2.73% | 305.8만 |
|---|
| 2026.01.07 | ₩54,510 | ₩55,536 | ₩54,510 | ₩55,516 | +1.85% | 400.6만 |
|---|
| 2026.01.06 | ₩53,222 | ₩54,939 | ₩53,222 | ₩54,523 | +2.44% | 540만 |
|---|
| 2026.01.05 | ₩51,962 | ₩53,471 | ₩51,654 | ₩53,182 | +2.35% | 511.6만 |
|---|
| 2026.01.02 | ₩51,901 | ₩52,149 | ₩51,358 | ₩52,123 | +0.43% | 320.3만 |
|---|
| 2025.12.31 | ₩52,216 | ₩52,612 | ₩51,774 | ₩51,827 | -0.74% | 233.2만 |
|---|
| 2025.12.30 | ₩52,351 | ₩52,927 | ₩52,216 | ₩52,297 | -0.10% | 283.7만 |
|---|
| 2025.12.29 | ₩52,605 | ₩52,766 | ₩52,337 | ₩52,418 | -0.36% | 166.4만 |
|---|
| 2025.12.26 | ₩52,860 | ₩52,887 | ₩52,512 | ₩52,605 | -0.48% | 135.9만 |
|---|
| 2025.12.24 | ₩52,833 | ₩52,981 | ₩52,632 | ₩52,646 | -0.36% | 109.1만 |
|---|
| 2025.12.23 | ₩52,096 | ₩52,980 | ₩51,814 | ₩52,833 | +1.42% | 226.4만 |
|---|
| 2025.12.22 | ₩51,653 | ₩52,149 | ₩51,559 | ₩52,123 | +0.91% | 222.5만 |
|---|
| 2025.12.19 | ₩51,425 | ₩52,055 | ₩51,237 | ₩51,774 | +0.68% | 526.9만 |
|---|
| 2025.12.18 | ₩51,385 | ₩51,895 | ₩51,345 | ₩51,546 | +0.31% | 535.8만 |
|---|
| 2025.12.17 | ₩51,479 | ₩52,169 | ₩51,371 | ₩51,385 | -0.18% | 226.9만 |
|---|
| 2025.12.16 | ₩51,666 | ₩51,861 | ₩50,741 | ₩51,479 | -0.36% | 773.5만 |
|---|
| 2025.12.15 | ₩51,492 | ₩51,747 | ₩50,972 | ₩51,680 | +0.36% | 669.5만 |
|---|
| 2025.12.12 | ₩52,203 | ₩52,216 | ₩50,935 | ₩51,492 | -1.36% | 635만 |
|---|
| 2025.12.11 | ₩51,371 | ₩52,055 | ₩50,882 | ₩52,055 | +1.33% | 409만 |
|---|
| 2025.12.10 | ₩51,304 | ₩51,559 | ₩50,801 | ₩51,318 | +0.03% | 336.1만 |
|---|
| 2025.12.09 | ₩52,029 | ₩52,458 | ₩51,063 | ₩51,090 | -1.80% | 525.8만 |
|---|
| 2025.12.08 | ₩53,357 | ₩53,357 | ₩51,774 | ₩51,868 | -2.79% | 433.8만 |
|---|
| 2025.12.05 | ₩52,512 | ₩53,491 | ₩52,270 | ₩53,289 | +1.48% | 1023.7만 |
|---|
| 2025.12.04 | ₩52,981 | ₩53,169 | ₩52,283 | ₩52,512 | -0.89% | 440.2만 |
|---|
| 2025.12.03 | ₩52,914 | ₩53,732 | ₩52,753 | ₩53,115 | +0.38% | 311만 |
|---|
| 2025.12.02 | ₩53,705 | ₩53,933 | ₩52,974 | ₩53,021 | -1.27% | 475.2만 |
|---|
| 2025.12.01 | ₩53,826 | ₩54,322 | ₩53,115 | ₩53,517 | -0.57% | 390.5만 |
|---|
| 2025.11.28 | ₩53,638 | ₩53,745 | ₩53,182 | ₩53,678 | +0.08% | 162.1만 |
|---|
| 2025.11.26 | ₩53,276 | ₩53,477 | ₩52,626 | ₩53,437 | +0.30% | 252.4만 |
|---|
| 2025.11.25 | ₩53,222 | ₩53,652 | ₩52,672 | ₩53,035 | -0.35% | 716.8만 |
|---|
| 2025.11.24 | ₩52,096 | ₩53,424 | ₩50,044 | ₩53,316 | +2.34% | 817.7만 |
|---|
| 2025.11.21 | ₩51,734 | ₩52,485 | ₩51,385 | ₩52,203 | +0.91% | 316.5만 |
|---|
| 2025.11.20 | ₩51,921 | ₩52,109 | ₩51,076 | ₩51,492 | -0.83% | 280.2만 |
|---|
| 2025.11.19 | ₩53,021 | ₩53,236 | ₩50,661 | ₩51,841 | -2.23% | 380.4만 |
|---|
| 2025.11.18 | ₩52,364 | ₩52,994 | ₩52,290 | ₩52,927 | +1.08% | 242.2만 |
|---|
| 2025.11.17 | ₩52,431 | ₩52,974 | ₩52,263 | ₩52,525 | +0.18% | 259만 |
|---|
| 2025.11.14 | ₩52,874 | ₩53,175 | ₩52,069 | ₩52,525 | -0.66% | 257.3만 |
|---|
| 2025.11.13 | ₩52,981 | ₩53,665 | ₩52,820 | ₩53,289 | +0.58% | 513.4만 |
|---|
| 2025.11.12 | ₩52,351 | ₩53,652 | ₩52,203 | ₩53,102 | +1.43% | 408.4만 |
|---|
| 2025.11.11 | ₩51,492 | ₩52,679 | ₩51,492 | ₩52,257 | +1.48% | 352.2만 |
|---|
| 2025.11.10 | ₩51,935 | ₩52,845 | ₩51,653 | ₩51,693 | -0.46% | 595.4만 |
|---|
| 2025.11.07 | ₩51,807 | ₩53,786 | ₩51,492 | ₩51,720 | -0.17% | 933만 |
|---|
| 2025.11.06 | ₩54,564 | ₩55,315 | ₩53,678 | ₩54,698 | +0.25% | 578만 |
|---|
| 2025.11.05 | ₩49,091 | ₩54,993 | ₩48,323 | ₩54,215 | +10.44% | 946만 |
|---|
| 2025.11.04 | ₩49,708 | ₩51,083 | ₩49,299 | ₩50,754 | +2.10% | 474.9만 |
|---|
| 2025.11.03 | ₩50,325 | ₩50,587 | ₩49,802 | ₩50,030 | -0.59% | 370.5만 |
|---|
| 2025.10.31 | ₩49,400 | ₩50,453 | ₩49,185 | ₩50,352 | +1.93% | 377.2만 |
|---|
| 2025.10.30 | ₩49,185 | ₩49,909 | ₩48,895 | ₩49,547 | +0.74% | 182.4만 |
|---|
| 2025.10.29 | ₩48,836 | ₩49,601 | ₩48,595 | ₩49,185 | +0.71% | 227.2만 |
|---|
| 2025.10.28 | ₩49,762 | ₩49,849 | ₩48,172 | ₩48,836 | -1.86% | 281.1만 |
|---|
| 2025.10.27 | ₩49,976 | ₩50,164 | ₩49,695 | ₩49,976 | 0.00% | 250.1만 |
|---|
| 2025.10.24 | ₩49,427 | ₩50,158 | ₩49,427 | ₩49,976 | +1.11% | 174.7만 |
|---|
| 2025.10.23 | ₩49,520 | ₩49,842 | ₩49,212 | ₩49,427 | -0.19% | 200.7만 |
|---|
| 2025.10.22 | ₩50,379 | ₩50,553 | ₩49,373 | ₩49,413 | -1.92% | 189.6만 |
|---|
| 2025.10.21 | ₩48,957 | ₩50,325 | ₩48,957 | ₩50,272 | +2.68% | 233.2만 |
|---|
| 2025.10.20 | ₩49,520 | ₩49,520 | ₩48,434 | ₩49,131 | -0.79% | 217.2만 |
|---|
| 2025.10.17 | ₩48,729 | ₩49,802 | ₩48,468 | ₩49,641 | +1.87% | 237.4만 |
|---|
| 2025.10.16 | ₩48,474 | ₩48,890 | ₩48,112 | ₩48,742 | +0.55% | 236.6만 |
|---|
| 2025.10.15 | ₩48,286 | ₩48,649 | ₩48,005 | ₩48,528 | +0.50% | 228.8만 |
|---|
| 2025.10.14 | ₩47,629 | ₩48,461 | ₩47,613 | ₩48,286 | +1.38% | 247.5만 |
|---|
| 2025.10.13 | ₩48,018 | ₩48,253 | ₩47,254 | ₩47,535 | -1.01% | 176.6만 |
|---|
| 2025.10.10 | ₩48,716 | ₩48,769 | ₩48,213 | ₩48,300 | -0.85% | 204만 |
|---|