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 | ₩76,515 | ₩76,716 | ₩73,875 | ₩76,287 | -0.30% | 1579.3만 |
| 2026.09.28–2026.10.02 | ₩77,560 | ₩78,746 | ₩76,328 | ₩76,596 | -1.24% | 1387.6만 |
| 2026.09.21–2026.09.25 | ₩78,465 | ₩79,148 | ₩77,225 | ₩78,003 | -0.59% | 1261.6만 |
| 2026.09.14–2026.09.18 | ₩78,606 | ₩79,798 | ₩77,386 | ₩78,271 | -0.43% | 1703.8만 |
| 2026.09.08–2026.09.11 | ₩79,343 | ₩81,554 | ₩78,190 | ₩78,539 | -1.01% | 1889.6만 |
| 2026.08.31–2026.09.04 | ₩81,480 | ₩86,270 | ₩80,924 | ₩85,708 | +5.19% | 1582.9만 |
| 2026.08.24–2026.08.28 | ₩81,996 | ₩83,691 | ₩81,279 | ₩81,540 | -0.56% | 933.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,204 |
| ₩83,255 |
| ₩77,962 |
| ₩82,157 |
| +5.05% |
| 1316만 |
| 2026.08.10–2026.08.14 | ₩76,957 | ₩79,838 | ₩75,751 | ₩78,525 | +2.04% | 1469.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,070 | ₩79,905 | ₩75,524 | ₩76,073 | -2.56% | 1656.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,833 | ₩80,991 | ₩78,070 | ₩78,297 | -0.68% | 1226.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,177 | ₩80,026 | ₩76,247 | ₩78,833 | +0.84% | 1385.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,631 | ₩79,651 | ₩73,634 | ₩77,962 | +3.08% | 1333만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,426 | ₩78,847 | ₩74,988 | ₩75,617 | -2.34% | 1483.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,055 | ₩77,453 | ₩74,150 | ₩77,413 | +3.14% | 1081.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,383 | ₩75,430 | ₩70,874 | ₩75,349 | +5.56% | 2274.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,018 | ₩73,708 | ₩68,542 | ₩70,967 | -2.81% | 1654.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,041 | ₩75,711 | ₩72,830 | ₩73,527 | -2.02% | 1594.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,371 | ₩75,055 | ₩72,106 | ₩74,867 | +0.67% | 2300.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,326 | ₩75,135 | ₩71,691 | ₩74,720 | +1.90% | 2690.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,075 | ₩73,212 | ₩69,426 | ₩73,031 | +2.75% | 1598.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,832 | ₩71,651 | ₩67,644 | ₩70,820 | +4.41% | 1945.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,291 | ₩69,212 | ₩65,808 | ₩68,060 | +2.67% | 2081.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,063 | ₩67,631 | ₩65,942 | ₩66,291 | +0.34% | 1855.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,398 | ₩67,102 | ₩65,500 | ₩66,170 | -0.34% | 1347.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,147 | ₩67,001 | ₩64,066 | ₩67,001 | +4.45% | 1378.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,294 | ₩65,125 | ₩62,358 | ₩64,187 | -0.17% | 1263.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,271 | ₩65,741 | ₩61,775 | ₩65,085 | +4.52% | 1224.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,554 | ₩63,705 | ₩60,355 | ₩62,110 | +0.90% | 1548만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,413 | ₩62,224 | ₩59,939 | ₩60,783 | -1.03% | 2114.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,850 | ₩62,740 | ₩60,656 | ₩61,172 | +0.53% | 1552.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,467 | ₩64,133 | ₩60,220 | ₩60,850 | -1.00% | 1856.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,301 | ₩62,137 | ₩60,133 | ₩61,922 | +2.69% | 1628.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,810 | ₩61,829 | ₩59,865 | ₩60,462 | -0.57% | 1143.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,818 | ₩61,514 | ₩56,951 | ₩60,556 | +1.23% | 2287.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,638 | ₩60,200 | ₩55,557 | ₩59,832 | +7.54% | 2195.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,150 | ₩55,906 | ₩53,815 | ₩55,852 | +3.14% | 1765.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,596 | ₩54,365 | ₩52,073 | ₩54,137 | +2.93% | 1753.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,177 | ₩54,378 | ₩52,732 | ₩52,998 | -2.18% | 1867.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,912 | ₩55,879 | ₩51,606 | ₩53,829 | +3.69% | 1997.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,556 | ₩52,877 | ₩51,309 | ₩52,073 | -0.92% | 1003.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,604 | ₩52,931 | ₩51,510 | ₩52,556 | +1.84% | 693.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,443 | ₩52,120 | ₩50,693 | ₩51,725 | +0.55% | 2732.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,306 | ₩53,306 | ₩50,753 | ₩51,443 | -3.49% | 2339.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,775 | ₩54,271 | ₩52,221 | ₩53,239 | -1.00% | 2640.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,046 | ₩53,695 | ₩49,996 | ₩53,628 | +3.04% | 1949만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,381 | ₩53,185 | ₩50,613 | ₩52,154 | -0.43% | 1478.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,886 | ₩53,614 | ₩51,443 | ₩52,475 | +1.14% | 2126.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,278 | ₩55,262 | ₩48,277 | ₩51,671 | +2.77% | 3302.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,929 | ₩50,405 | ₩48,127 | ₩50,304 | +0.75% | 1318.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,474 | ₩50,505 | ₩48,388 | ₩49,929 | +0.92% | 1015.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩47,973 | ₩49,755 | ₩47,209 | ₩49,594 | +3.38% | 1126.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,670 | ₩48,723 | ₩48,167 | ₩48,254 | -0.85% | 204만 |
|---|