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 | ₩75,081 | ₩76,488 | ₩74,666 | ₩76,287 | +1.61% | 288.2만 |
| 2026.10.08 | ₩75,805 | ₩75,993 | ₩73,875 | ₩75,323 | -0.64% | 284.7만 |
| 2026.10.07 | ₩75,852 | ₩76,589 | ₩75,584 | ₩76,060 | +0.27% | 367.1만 |
| 2026.10.06 | ₩75,926 | ₩76,555 | ₩75,095 | ₩75,631 | -0.39% | 243.4만 |
| 2026.10.05 | ₩76,515 | ₩76,716 | ₩75,048 | ₩75,926 | -0.77% | 395.8만 |
| 2026.10.02 | ₩77,232 | ₩77,601 | ₩76,328 | ₩76,596 | -0.82% | 223만 |
| 2026.10.01 | ₩78,204 | ₩78,257 | ₩76,676 | ₩77,225 | -1.25% | 324.5만 |
| 2026.09.30 | ₩77,815 | ₩78,579 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,204 |
| +0.50% |
| 365.4만 |
| 2026.09.29 | ₩77,976 | ₩78,358 | ₩77,065 | ₩78,016 | +0.05% | 288.5만 |
|---|
| 2026.09.28 | ₩77,560 | ₩78,746 | ₩77,225 | ₩78,217 | +0.85% | 186.3만 |
|---|
| 2026.09.25 | ₩78,391 | ₩78,391 | ₩77,292 | ₩78,003 | -0.50% | 187만 |
|---|
| 2026.09.24 | ₩77,306 | ₩78,887 | ₩77,266 | ₩78,110 | +1.04% | 201.9만 |
|---|
| 2026.09.23 | ₩78,418 | ₩79,088 | ₩77,225 | ₩77,252 | -1.49% | 280.4만 |
|---|
| 2026.09.22 | ₩78,083 | ₩79,101 | ₩77,527 | ₩78,418 | +0.43% | 269.1만 |
|---|
| 2026.09.21 | ₩78,465 | ₩79,148 | ₩77,480 | ₩78,311 | -0.20% | 323.2만 |
|---|
| 2026.09.18 | ₩78,565 | ₩79,008 | ₩77,681 | ₩78,271 | -0.38% | 710.2만 |
|---|
| 2026.09.17 | ₩78,807 | ₩79,302 | ₩78,338 | ₩78,967 | +0.20% | 206.3만 |
|---|
| 2026.09.16 | ₩79,061 | ₩79,289 | ₩78,083 | ₩78,351 | -0.90% | 215.8만 |
|---|
| 2026.09.15 | ₩79,061 | ₩79,329 | ₩77,601 | ₩78,351 | -0.90% | 275만 |
|---|
| 2026.09.14 | ₩78,606 | ₩79,798 | ₩77,386 | ₩79,128 | +0.66% | 296.7만 |
|---|
| 2026.09.11 | ₩78,994 | ₩79,785 | ₩78,190 | ₩78,539 | -0.58% | 259.6만 |
|---|
| 2026.09.10 | ₩80,998 | ₩81,353 | ₩78,579 | ₩78,726 | -2.80% | 332.5만 |
|---|
| 2026.09.09 | ₩81,205 | ₩81,473 | ₩79,477 | ₩81,192 | -0.02% | 434.5만 |
|---|
| 2026.09.08 | ₩79,343 | ₩81,554 | ₩78,565 | ₩81,192 | +2.33% | 863.2만 |
|---|
| 2026.09.04 | ₩85,158 | ₩86,270 | ₩84,997 | ₩85,708 | +0.65% | 340.1만 |
|---|
| 2026.09.03 | ₩85,178 | ₩85,681 | ₩83,751 | ₩85,600 | +0.50% | 276.2만 |
|---|
| 2026.09.02 | ₩83,966 | ₩84,803 | ₩83,121 | ₩84,569 | +0.72% | 314.3만 |
|---|
| 2026.09.01 | ₩82,833 | ₩83,858 | ₩82,559 | ₩83,510 | +0.82% | 262.9만 |
|---|
| 2026.08.31 | ₩81,480 | ₩82,652 | ₩80,924 | ₩82,291 | +0.99% | 389.5만 |
|---|
| 2026.08.28 | ₩82,974 | ₩83,095 | ₩81,279 | ₩81,540 | -1.73% | 170.1만 |
|---|
| 2026.08.27 | ₩82,304 | ₩83,550 | ₩81,755 | ₩82,974 | +0.81% | 209.4만 |
|---|
| 2026.08.26 | ₩83,135 | ₩83,456 | ₩82,398 | ₩82,813 | -0.39% | 147.8만 |
|---|
| 2026.08.25 | ₩82,183 | ₩83,691 | ₩81,567 | ₩83,175 | +1.21% | 170.5만 |
|---|
| 2026.08.24 | ₩81,996 | ₩82,465 | ₩81,479 | ₩82,183 | +0.23% | 235.8만 |
|---|
| 2026.08.21 | ₩81,111 | ₩82,545 | ₩80,897 | ₩82,157 | +1.29% | 232.5만 |
|---|
| 2026.08.20 | ₩82,183 | ₩83,255 | ₩80,897 | ₩81,178 | -1.22% | 314.3만 |
|---|
| 2026.08.19 | ₩80,562 | ₩82,813 | ₩80,066 | ₩82,719 | +2.68% | 325.7만 |
|---|
| 2026.08.18 | ₩80,053 | ₩80,964 | ₩79,939 | ₩79,986 | -0.08% | 207.5만 |
|---|
| 2026.08.17 | ₩78,204 | ₩79,718 | ₩77,962 | ₩79,664 | +1.87% | 236만 |
|---|
| 2026.08.14 | ₩77,574 | ₩78,766 | ₩77,346 | ₩78,525 | +1.23% | 159.6만 |
|---|
| 2026.08.13 | ₩79,731 | ₩79,838 | ₩77,647 | ₩78,472 | -1.58% | 251.7만 |
|---|
| 2026.08.12 | ₩77,386 | ₩79,503 | ₩77,252 | ₩79,356 | +2.55% | 392.4만 |
|---|
| 2026.08.11 | ₩77,775 | ₩78,565 | ₩77,400 | ₩77,440 | -0.43% | 239.4만 |
|---|
| 2026.08.10 | ₩76,957 | ₩77,761 | ₩75,751 | ₩77,681 | +0.94% | 426.4만 |
|---|
| 2026.08.07 | ₩76,971 | ₩77,266 | ₩75,845 | ₩76,073 | -1.17% | 415.9만 |
|---|
| 2026.08.06 | ₩78,981 | ₩79,316 | ₩76,153 | ₩76,730 | -2.85% | 244.2만 |
|---|
| 2026.08.05 | ₩79,771 | ₩79,905 | ₩76,931 | ₩77,386 | -2.99% | 353.7만 |
|---|
| 2026.08.04 | ₩76,609 | ₩77,768 | ₩75,524 | ₩77,024 | +0.54% | 368.4만 |
|---|
| 2026.08.03 | ₩78,070 | ₩78,110 | ₩76,341 | ₩76,609 | -1.87% | 274.8만 |
|---|
| 2026.07.31 | ₩78,565 | ₩79,218 | ₩78,070 | ₩78,297 | -0.34% | 215.7만 |
|---|
| 2026.07.30 | ₩78,324 | ₩79,959 | ₩78,324 | ₩79,088 | +0.98% | 284.6만 |
|---|
| 2026.07.29 | ₩80,361 | ₩80,991 | ₩79,142 | ₩79,302 | -1.32% | 259.9만 |
|---|
| 2026.07.28 | ₩78,945 | ₩80,508 | ₩78,945 | ₩80,361 | +1.79% | 313.9만 |
|---|
| 2026.07.27 | ₩78,833 | ₩79,611 | ₩78,384 | ₩78,699 | -0.17% | 152.4만 |
|---|
| 2026.07.24 | ₩79,812 | ₩80,026 | ₩78,405 | ₩78,833 | -1.23% | 211.4만 |
|---|
| 2026.07.23 | ₩78,628 | ₩79,651 | ₩78,204 | ₩79,088 | +0.58% | 216만 |
|---|
| 2026.07.22 | ₩78,324 | ₩78,753 | ₩77,855 | ₩78,686 | +0.46% | 261.9만 |
|---|
| 2026.07.21 | ₩76,676 | ₩78,311 | ₩76,247 | ₩78,284 | +2.10% | 371.7만 |
|---|
| 2026.07.20 | ₩78,177 | ₩78,994 | ₩76,676 | ₩76,776 | -1.79% | 324.6만 |
|---|
| 2026.07.17 | ₩78,391 | ₩79,651 | ₩77,875 | ₩77,962 | -0.55% | 254.1만 |
|---|
| 2026.07.16 | ₩75,939 | ₩78,532 | ₩75,644 | ₩78,431 | +3.28% | 359.2만 |
|---|
| 2026.07.15 | ₩74,599 | ₩75,470 | ₩73,634 | ₩75,457 | +1.15% | 274.9만 |
|---|
| 2026.07.14 | ₩75,403 | ₩75,658 | ₩74,331 | ₩74,599 | -1.07% | 223.1만 |
|---|
| 2026.07.13 | ₩75,631 | ₩75,938 | ₩74,572 | ₩75,644 | +0.02% | 221.7만 |
|---|
| 2026.07.10 | ₩77,212 | ₩77,694 | ₩74,988 | ₩75,617 | -2.07% | 251.9만 |
|---|
| 2026.07.09 | ₩78,445 | ₩78,847 | ₩77,426 | ₩77,668 | -0.99% | 332.3만 |
|---|
| 2026.07.08 | ₩77,507 | ₩78,458 | ₩77,158 | ₩78,217 | +0.92% | 328.1만 |
|---|
| 2026.07.07 | ₩77,507 | ₩77,956 | ₩76,831 | ₩77,453 | -0.07% | 261.1만 |
|---|
| 2026.07.06 | ₩77,426 | ₩77,708 | ₩76,234 | ₩76,274 | -1.49% | 310.6만 |
|---|
| 2026.07.02 | ₩75,189 | ₩77,453 | ₩74,532 | ₩77,413 | +2.96% | 324.5만 |
|---|
| 2026.07.01 | ₩75,162 | ₩75,443 | ₩74,150 | ₩74,746 | -0.55% | 252.1만 |
|---|
| 2026.06.30 | ₩76,569 | ₩76,676 | ₩75,108 | ₩75,135 | -1.87% | 257.3만 |
|---|
| 2026.06.29 | ₩75,055 | ₩76,609 | ₩74,565 | ₩76,502 | +1.93% | 248.1만 |
|---|
| 2026.06.26 | ₩73,165 | ₩75,430 | ₩73,165 | ₩75,349 | +2.99% | 697.9만 |
|---|
| 2026.06.25 | ₩72,817 | ₩74,023 | ₩71,812 | ₩73,286 | +0.64% | 246.1만 |
|---|
| 2026.06.24 | ₩73,916 | ₩74,465 | ₩72,629 | ₩72,736 | -1.60% | 431.4만 |
|---|
| 2026.06.23 | ₩71,798 | ₩74,371 | ₩71,436 | ₩74,170 | +3.30% | 489.6만 |
|---|
| 2026.06.22 | ₩71,383 | ₩71,972 | ₩70,874 | ₩71,785 | +0.56% | 409.2만 |
|---|
| 2026.06.18 | ₩72,870 | ₩72,870 | ₩68,542 | ₩70,967 | -2.61% | 860.9만 |
|---|
| 2026.06.17 | ₩72,642 | ₩73,044 | ₩71,771 | ₩71,959 | -0.94% | 314.5만 |
|---|
| 2026.06.16 | ₩72,736 | ₩73,178 | ₩71,611 | ₩72,642 | -0.13% | 284.2만 |
|---|
| 2026.06.15 | ₩73,018 | ₩73,708 | ₩72,482 | ₩72,723 | -0.40% | 194.9만 |
|---|
| 2026.06.12 | ₩74,552 | ₩75,041 | ₩73,386 | ₩73,527 | -1.38% | 318.6만 |
|---|
| 2026.06.11 | ₩73,929 | ₩74,237 | ₩73,500 | ₩74,090 | +0.22% | 307.3만 |
|---|
| 2026.06.10 | ₩74,626 | ₩75,349 | ₩73,018 | ₩73,058 | -2.10% | 222.9만 |
|---|
| 2026.06.09 | ₩74,170 | ₩74,800 | ₩72,830 | ₩74,545 | +0.51% | 374.7만 |
|---|
| 2026.06.08 | ₩75,041 | ₩75,711 | ₩73,138 | ₩73,513 | -2.04% | 371.5만 |
|---|
| 2026.06.05 | ₩74,063 | ₩74,954 | ₩73,701 | ₩74,867 | +1.09% | 602.7만 |
|---|
| 2026.06.04 | ₩74,063 | ₩75,055 | ₩73,634 | ₩73,728 | -0.45% | 458.9만 |
|---|
| 2026.06.03 | ₩72,602 | ₩74,378 | ₩72,287 | ₩73,661 | +1.46% | 447만 |
|---|
| 2026.06.02 | ₩73,701 | ₩74,070 | ₩72,334 | ₩72,374 | -1.80% | 356.8만 |
|---|
| 2026.06.01 | ₩74,371 | ₩74,371 | ₩72,106 | ₩73,942 | -0.58% | 435.3만 |
|---|
| 2026.05.29 | ₩73,004 | ₩75,135 | ₩72,776 | ₩74,720 | +2.35% | 1798.8만 |
|---|
| 2026.05.28 | ₩71,959 | ₩73,259 | ₩71,865 | ₩73,004 | +1.45% | 308.5만 |
|---|
| 2026.05.27 | ₩72,147 | ₩73,272 | ₩71,691 | ₩72,321 | +0.24% | 307.6만 |
|---|
| 2026.05.26 | ₩73,326 | ₩73,353 | ₩71,865 | ₩72,173 | -1.57% | 275.8만 |
|---|
| 2026.05.22 | ₩72,106 | ₩73,212 | ₩71,946 | ₩73,031 | +1.28% | 305.4만 |
|---|
| 2026.05.21 | ₩71,101 | ₩71,805 | ₩70,351 | ₩71,758 | +0.92% | 284.3만 |
|---|
| 2026.05.20 | ₩70,565 | ₩71,462 | ₩70,512 | ₩71,101 | +0.76% | 286.8만 |
|---|
| 2026.05.19 | ₩69,681 | ₩70,505 | ₩69,426 | ₩70,230 | +0.79% | 380.9만 |
|---|
| 2026.05.18 | ₩71,075 | ₩71,483 | ₩69,735 | ₩69,775 | -1.83% | 341.2만 |
|---|
| 2026.05.15 | ₩70,217 | ₩71,048 | ₩69,735 | ₩70,820 | +0.86% | 426.5만 |
|---|
| 2026.05.14 | ₩71,021 | ₩71,651 | ₩70,740 | ₩71,557 | +0.75% | 351.4만 |
|---|
| 2026.05.13 | ₩69,266 | ₩71,410 | ₩69,118 | ₩71,356 | +3.02% | 417.2만 |
|---|
| 2026.05.12 | ₩69,681 | ₩69,882 | ₩68,803 | ₩69,279 | -0.58% | 345.7만 |
|---|
| 2026.05.11 | ₩67,832 | ₩69,306 | ₩67,644 | ₩69,212 | +2.03% | 404.7만 |
|---|
| 2026.05.08 | ₩68,046 | ₩68,569 | ₩67,671 | ₩68,060 | +0.02% | 376.5만 |
|---|
| 2026.05.07 | ₩67,859 | ₩68,261 | ₩66,034 | ₩67,269 | -0.87% | 560.2만 |
|---|
| 2026.05.06 | ₩68,730 | ₩69,212 | ₩66,653 | ₩67,966 | -1.11% | 388.8만 |
|---|
| 2026.05.05 | ₩67,269 | ₩68,100 | ₩67,081 | ₩67,591 | +0.48% | 472.3만 |
|---|
| 2026.05.04 | ₩66,291 | ₩67,470 | ₩65,808 | ₩67,269 | +1.48% | 284.2만 |
|---|
| 2026.05.01 | ₩66,894 | ₩66,947 | ₩65,969 | ₩66,291 | -0.90% | 235만 |
|---|
| 2026.04.30 | ₩66,773 | ₩67,631 | ₩66,425 | ₩67,122 | +0.52% | 414만 |
|---|
| 2026.04.29 | ₩66,076 | ₩67,189 | ₩65,942 | ₩66,318 | +0.37% | 305.1만 |
|---|
| 2026.04.28 | ₩67,162 | ₩67,336 | ₩66,103 | ₩66,385 | -1.16% | 489.6만 |
|---|
| 2026.04.27 | ₩66,063 | ₩67,081 | ₩66,063 | ₩66,532 | +0.71% | 411.4만 |
|---|
| 2026.04.24 | ₩66,519 | ₩66,880 | ₩65,929 | ₩66,170 | -0.52% | 198.5만 |
|---|
| 2026.04.23 | ₩66,880 | ₩66,907 | ₩65,875 | ₩66,519 | -0.54% | 208.1만 |
|---|
| 2026.04.22 | ₩66,304 | ₩66,961 | ₩65,956 | ₩66,626 | +0.49% | 261.8만 |
|---|
| 2026.04.21 | ₩66,452 | ₩66,733 | ₩65,500 | ₩66,304 | -0.22% | 427.1만 |
|---|
| 2026.04.20 | ₩66,398 | ₩67,102 | ₩65,996 | ₩66,063 | -0.50% | 252.4만 |
|---|
| 2026.04.17 | ₩65,125 | ₩67,001 | ₩64,790 | ₩67,001 | +2.88% | 303.6만 |
|---|
| 2026.04.16 | ₩64,991 | ₩65,621 | ₩64,629 | ₩64,964 | -0.04% | 210.8만 |
|---|
| 2026.04.15 | ₩65,514 | ₩65,634 | ₩64,421 | ₩65,259 | -0.39% | 189.8만 |
|---|
| 2026.04.14 | ₩64,857 | ₩65,674 | ₩64,790 | ₩65,420 | +0.87% | 388.7만 |
|---|
| 2026.04.13 | ₩64,147 | ₩65,286 | ₩64,066 | ₩64,897 | +1.17% | 285.9만 |
|---|
| 2026.04.10 | ₩64,723 | ₩64,803 | ₩63,959 | ₩64,187 | -0.83% | 237만 |
|---|
| 2026.04.09 | ₩63,999 | ₩65,125 | ₩63,564 | ₩64,723 | +1.13% | 222.1만 |
|---|
| 2026.04.08 | ₩63,276 | ₩64,435 | ₩62,968 | ₩64,187 | +1.44% | 265.4만 |
|---|
| 2026.04.07 | ₩62,981 | ₩63,142 | ₩62,358 | ₩62,807 | -0.28% | 262.6만 |
|---|
| 2026.04.06 | ₩64,294 | ₩64,844 | ₩63,349 | ₩63,410 | -1.38% | 276.6만 |
|---|
| 2026.04.02 | ₩64,656 | ₩65,741 | ₩64,602 | ₩65,085 | +0.66% | 273만 |
|---|
| 2026.04.01 | ₩64,308 | ₩65,326 | ₩64,294 | ₩64,978 | +1.04% | 383.5만 |
|---|
| 2026.03.31 | ₩62,726 | ₩64,294 | ₩62,552 | ₩64,281 | +2.48% | 340.3만 |
|---|
| 2026.03.30 | ₩62,271 | ₩62,633 | ₩61,775 | ₩62,137 | -0.22% | 227.5만 |
|---|
| 2026.03.27 | ₩62,974 | ₩63,423 | ₩61,721 | ₩62,110 | -1.37% | 271만 |
|---|
| 2026.03.26 | ₩62,914 | ₩63,705 | ₩62,733 | ₩62,901 | -0.02% | 321.7만 |
|---|
| 2026.03.25 | ₩61,373 | ₩63,088 | ₩61,360 | ₩63,021 | +2.69% | 326.8만 |
|---|
| 2026.03.24 | ₩60,623 | ₩61,500 | ₩60,502 | ₩61,065 | +0.73% | 249.1만 |
|---|
| 2026.03.23 | ₩61,554 | ₩61,721 | ₩60,355 | ₩61,118 | -0.71% | 379.5만 |
|---|
| 2026.03.20 | ₩61,333 | ₩61,775 | ₩59,939 | ₩60,783 | -0.90% | 839.1만 |
|---|
| 2026.03.19 | ₩61,346 | ₩61,594 | ₩60,582 | ₩61,011 | -0.55% | 276.4만 |
|---|
| 2026.03.18 | ₩61,815 | ₩61,829 | ₩60,924 | ₩61,360 | -0.74% | 323.8만 |
|---|
| 2026.03.17 | ₩61,909 | ₩62,164 | ₩61,641 | ₩61,788 | -0.19% | 435.3만 |
|---|
| 2026.03.16 | ₩61,413 | ₩62,224 | ₩61,333 | ₩61,775 | +0.59% | 239.7만 |
|---|
| 2026.03.13 | ₩61,507 | ₩61,815 | ₩60,718 | ₩61,172 | -0.54% | 268.2만 |
|---|
| 2026.03.12 | ₩62,137 | ₩62,304 | ₩61,152 | ₩61,467 | -1.08% | 383.5만 |
|---|
| 2026.03.11 | ₩61,561 | ₩62,740 | ₩61,038 | ₩62,566 | +1.63% | 270.9만 |
|---|
| 2026.03.10 | ₩61,520 | ₩62,097 | ₩61,239 | ₩61,601 | +0.13% | 239.5만 |
|---|
| 2026.03.09 | ₩60,850 | ₩61,554 | ₩60,656 | ₩61,427 | +0.95% | 390만 |
|---|
| 2026.03.06 | ₩61,092 | ₩61,212 | ₩60,220 | ₩60,850 | -0.39% | 270.1만 |
|---|
| 2026.03.05 | ₩63,035 | ₩63,262 | ₩60,602 | ₩61,212 | -2.89% | 338.5만 |
|---|
| 2026.03.04 | ₩63,651 | ₩64,133 | ₩63,316 | ₩63,557 | -0.15% | 434.5만 |
|---|
| 2026.03.03 | ₩62,820 | ₩63,859 | ₩62,231 | ₩63,624 | +1.28% | 371.9만 |
|---|
| 2026.03.02 | ₩61,467 | ₩63,651 | ₩61,373 | ₩63,611 | +3.49% | 441.4만 |
|---|
| 2026.02.27 | ₩60,891 | ₩62,137 | ₩60,649 | ₩61,922 | +1.69% | 417.7만 |
|---|
| 2026.02.26 | ₩60,569 | ₩61,346 | ₩60,133 | ₩60,783 | +0.35% | 257.4만 |
|---|
| 2026.02.25 | ₩60,475 | ₩61,132 | ₩60,314 | ₩60,502 | +0.04% | 282.2만 |
|---|
| 2026.02.24 | ₩60,864 | ₩61,199 | ₩60,502 | ₩60,837 | -0.04% | 453.6만 |
|---|
| 2026.02.23 | ₩60,301 | ₩61,212 | ₩60,261 | ₩60,931 | +1.04% | 218만 |
|---|
| 2026.02.20 | ₩60,140 | ₩60,690 | ₩59,865 | ₩60,462 | +0.53% | 346.5만 |
|---|
| 2026.02.19 | ₩60,649 | ₩60,663 | ₩59,872 | ₩60,448 | -0.33% | 259.4만 |
|---|
| 2026.02.18 | ₩60,502 | ₩60,824 | ₩60,180 | ₩60,757 | +0.42% | 202.5만 |
|---|
| 2026.02.17 | ₩60,810 | ₩61,829 | ₩60,556 | ₩60,850 | +0.07% | 334.7만 |
|---|
| 2026.02.13 | ₩60,033 | ₩61,514 | ₩59,912 | ₩60,556 | +0.87% | 541.4만 |
|---|
| 2026.02.12 | ₩59,282 | ₩60,663 | ₩59,028 | ₩60,033 | +1.27% | 571.4만 |
|---|
| 2026.02.11 | ₩57,540 | ₩60,623 | ₩56,951 | ₩59,296 | +3.05% | 520.5만 |
|---|
| 2026.02.10 | ₩59,068 | ₩59,309 | ₩58,465 | ₩59,242 | +0.29% | 314.9만 |
|---|
| 2026.02.09 | ₩59,818 | ₩60,167 | ₩58,934 | ₩59,028 | -1.32% | 339.1만 |
|---|
| 2026.02.06 | ₩59,376 | ₩60,200 | ₩58,894 | ₩59,832 | +0.77% | 353.5만 |
|---|
| 2026.02.05 | ₩58,385 | ₩59,437 | ₩58,197 | ₩59,095 | +1.22% | 601.2만 |
|---|
| 2026.02.04 | ₩58,197 | ₩58,633 | ₩57,648 | ₩58,532 | +0.58% | 515.4만 |
|---|
| 2026.02.03 | ₩56,710 | ₩57,715 | ₩56,656 | ₩57,581 | +1.54% | 339.3만 |
|---|
| 2026.02.02 | ₩55,638 | ₩56,783 | ₩55,557 | ₩56,763 | +2.02% | 386.4만 |
|---|
| 2026.01.30 | ₩55,303 | ₩55,906 | ₩54,753 | ₩55,852 | +0.99% | 346.7만 |
|---|
| 2026.01.29 | ₩54,271 | ₩54,820 | ₩54,103 | ₩54,753 | +0.89% | 307.1만 |
|---|
| 2026.01.28 | ₩54,324 | ₩54,666 | ₩53,815 | ₩54,150 | -0.32% | 323.3만 |
|---|
| 2026.01.27 | ₩54,271 | ₩54,807 | ₩54,264 | ₩54,592 | +0.59% | 275.6만 |
|---|
| 2026.01.26 | ₩54,150 | ₩54,445 | ₩53,842 | ₩54,231 | +0.15% | 513만 |
|---|
| 2026.01.23 | ₩53,721 | ₩54,365 | ₩53,547 | ₩54,137 | +0.77% | 353.4만 |
|---|
| 2026.01.22 | ₩53,293 | ₩53,755 | ₩53,092 | ₩53,748 | +0.85% | 499만 |
|---|
| 2026.01.21 | ₩52,522 | ₩53,413 | ₩52,288 | ₩53,226 | +1.34% | 532.2만 |
|---|
| 2026.01.20 | ₩52,596 | ₩53,165 | ₩52,073 | ₩52,381 | -0.41% | 368.9만 |
|---|
| 2026.01.16 | ₩53,226 | ₩53,306 | ₩52,732 | ₩52,998 | -0.43% | 198.8만 |
|---|
| 2026.01.15 | ₩53,989 | ₩54,050 | ₩53,011 | ₩53,226 | -1.41% | 430.1만 |
|---|
| 2026.01.14 | ₩54,204 | ₩54,378 | ₩53,494 | ₩53,882 | -0.59% | 515.2만 |
|---|
| 2026.01.13 | ₩53,949 | ₩54,264 | ₩53,420 | ₩54,083 | +0.25% | 490.7만 |
|---|
| 2026.01.12 | ₩54,177 | ₩54,177 | ₩53,587 | ₩53,949 | -0.42% | 232.8만 |
|---|
| 2026.01.09 | ₩54,338 | ₩54,914 | ₩53,782 | ₩53,829 | -0.94% | 239.8만 |
|---|
| 2026.01.08 | ₩55,463 | ₩55,879 | ₩53,574 | ₩53,949 | -2.73% | 305.8만 |
|---|
| 2026.01.07 | ₩54,458 | ₩55,484 | ₩54,458 | ₩55,463 | +1.85% | 400.6만 |
|---|
| 2026.01.06 | ₩53,172 | ₩54,887 | ₩53,172 | ₩54,472 | +2.44% | 540만 |
|---|
| 2026.01.05 | ₩51,912 | ₩53,420 | ₩51,606 | ₩53,132 | +2.35% | 511.6만 |
|---|
| 2026.01.02 | ₩51,852 | ₩52,100 | ₩51,309 | ₩52,073 | +0.43% | 320.3만 |
|---|
| 2025.12.31 | ₩52,167 | ₩52,562 | ₩51,725 | ₩51,778 | -0.74% | 233.2만 |
|---|
| 2025.12.30 | ₩52,301 | ₩52,877 | ₩52,167 | ₩52,247 | -0.10% | 283.7만 |
|---|
| 2025.12.29 | ₩52,556 | ₩52,716 | ₩52,288 | ₩52,368 | -0.36% | 166.4만 |
|---|
| 2025.12.26 | ₩52,810 | ₩52,837 | ₩52,462 | ₩52,556 | -0.48% | 135.9만 |
|---|
| 2025.12.24 | ₩52,783 | ₩52,931 | ₩52,582 | ₩52,596 | -0.36% | 109.1만 |
|---|
| 2025.12.23 | ₩52,046 | ₩52,929 | ₩51,765 | ₩52,783 | +1.42% | 226.4만 |
|---|
| 2025.12.22 | ₩51,604 | ₩52,100 | ₩51,510 | ₩52,073 | +0.91% | 222.5만 |
|---|
| 2025.12.19 | ₩51,376 | ₩52,006 | ₩51,189 | ₩51,725 | +0.68% | 526.9만 |
|---|
| 2025.12.18 | ₩51,336 | ₩51,845 | ₩51,296 | ₩51,497 | +0.31% | 535.8만 |
|---|
| 2025.12.17 | ₩51,430 | ₩52,120 | ₩51,323 | ₩51,336 | -0.18% | 226.9만 |
|---|
| 2025.12.16 | ₩51,618 | ₩51,812 | ₩50,693 | ₩51,430 | -0.36% | 773.5만 |
|---|
| 2025.12.15 | ₩51,443 | ₩51,698 | ₩50,923 | ₩51,631 | +0.36% | 669.5만 |
|---|
| 2025.12.12 | ₩52,154 | ₩52,167 | ₩50,887 | ₩51,443 | -1.36% | 635만 |
|---|
| 2025.12.11 | ₩51,323 | ₩52,006 | ₩50,834 | ₩52,006 | +1.33% | 409만 |
|---|
| 2025.12.10 | ₩51,256 | ₩51,510 | ₩50,753 | ₩51,269 | +0.03% | 336.1만 |
|---|
| 2025.12.09 | ₩51,979 | ₩52,408 | ₩51,015 | ₩51,041 | -1.80% | 525.8만 |
|---|
| 2025.12.08 | ₩53,306 | ₩53,306 | ₩51,725 | ₩51,819 | -2.79% | 433.8만 |
|---|
| 2025.12.05 | ₩52,462 | ₩53,440 | ₩52,221 | ₩53,239 | +1.48% | 1023.7만 |
|---|
| 2025.12.04 | ₩52,931 | ₩53,118 | ₩52,234 | ₩52,462 | -0.89% | 440.2만 |
|---|
| 2025.12.03 | ₩52,864 | ₩53,681 | ₩52,703 | ₩53,065 | +0.38% | 311만 |
|---|
| 2025.12.02 | ₩53,654 | ₩53,882 | ₩52,924 | ₩52,971 | -1.27% | 475.2만 |
|---|
| 2025.12.01 | ₩53,775 | ₩54,271 | ₩53,065 | ₩53,467 | -0.57% | 390.5만 |
|---|
| 2025.11.28 | ₩53,587 | ₩53,695 | ₩53,132 | ₩53,628 | +0.08% | 162.1만 |
|---|
| 2025.11.26 | ₩53,226 | ₩53,427 | ₩52,576 | ₩53,386 | +0.30% | 252.4만 |
|---|
| 2025.11.25 | ₩53,172 | ₩53,601 | ₩52,623 | ₩52,984 | -0.35% | 716.8만 |
|---|
| 2025.11.24 | ₩52,046 | ₩53,373 | ₩49,996 | ₩53,266 | +2.34% | 817.7만 |
|---|
| 2025.11.21 | ₩51,685 | ₩52,435 | ₩51,336 | ₩52,154 | +0.91% | 316.5만 |
|---|
| 2025.11.20 | ₩51,872 | ₩52,060 | ₩51,028 | ₩51,443 | -0.83% | 280.2만 |
|---|
| 2025.11.19 | ₩52,971 | ₩53,185 | ₩50,613 | ₩51,792 | -2.23% | 380.4만 |
|---|
| 2025.11.18 | ₩52,314 | ₩52,944 | ₩52,241 | ₩52,877 | +1.08% | 242.2만 |
|---|
| 2025.11.17 | ₩52,381 | ₩52,924 | ₩52,214 | ₩52,475 | +0.18% | 259만 |
|---|
| 2025.11.14 | ₩52,824 | ₩53,125 | ₩52,020 | ₩52,475 | -0.66% | 257.3만 |
|---|
| 2025.11.13 | ₩52,931 | ₩53,614 | ₩52,770 | ₩53,239 | +0.58% | 513.4만 |
|---|
| 2025.11.12 | ₩52,301 | ₩53,601 | ₩52,154 | ₩53,051 | +1.43% | 408.4만 |
|---|
| 2025.11.11 | ₩51,443 | ₩52,629 | ₩51,443 | ₩52,207 | +1.48% | 352.2만 |
|---|
| 2025.11.10 | ₩51,886 | ₩52,795 | ₩51,604 | ₩51,644 | -0.46% | 595.4만 |
|---|
| 2025.11.07 | ₩51,758 | ₩53,735 | ₩51,443 | ₩51,671 | -0.17% | 933만 |
|---|
| 2025.11.06 | ₩54,512 | ₩55,262 | ₩53,628 | ₩54,646 | +0.25% | 578만 |
|---|
| 2025.11.05 | ₩49,045 | ₩54,941 | ₩48,277 | ₩54,164 | +10.44% | 946만 |
|---|
| 2025.11.04 | ₩49,661 | ₩51,035 | ₩49,252 | ₩50,706 | +2.10% | 474.9만 |
|---|
| 2025.11.03 | ₩50,278 | ₩50,539 | ₩49,755 | ₩49,983 | -0.59% | 370.5만 |
|---|
| 2025.10.31 | ₩49,353 | ₩50,405 | ₩49,139 | ₩50,304 | +1.93% | 377.2만 |
|---|
| 2025.10.30 | ₩49,139 | ₩49,862 | ₩48,849 | ₩49,500 | +0.74% | 182.4만 |
|---|
| 2025.10.29 | ₩48,790 | ₩49,554 | ₩48,549 | ₩49,139 | +0.71% | 227.2만 |
|---|
| 2025.10.28 | ₩49,715 | ₩49,802 | ₩48,127 | ₩48,790 | -1.86% | 281.1만 |
|---|
| 2025.10.27 | ₩49,929 | ₩50,117 | ₩49,648 | ₩49,929 | 0.00% | 250.1만 |
|---|
| 2025.10.24 | ₩49,380 | ₩50,110 | ₩49,380 | ₩49,929 | +1.11% | 174.7만 |
|---|
| 2025.10.23 | ₩49,474 | ₩49,795 | ₩49,165 | ₩49,380 | -0.19% | 200.7만 |
|---|
| 2025.10.22 | ₩50,331 | ₩50,505 | ₩49,326 | ₩49,366 | -1.92% | 189.6만 |
|---|
| 2025.10.21 | ₩48,911 | ₩50,278 | ₩48,911 | ₩50,224 | +2.68% | 233.2만 |
|---|
| 2025.10.20 | ₩49,474 | ₩49,474 | ₩48,388 | ₩49,085 | -0.79% | 217.2만 |
|---|
| 2025.10.17 | ₩48,683 | ₩49,755 | ₩48,422 | ₩49,594 | +1.87% | 237.4만 |
|---|
| 2025.10.16 | ₩48,428 | ₩48,844 | ₩48,067 | ₩48,696 | +0.55% | 236.6만 |
|---|
| 2025.10.15 | ₩48,241 | ₩48,603 | ₩47,959 | ₩48,482 | +0.50% | 228.8만 |
|---|
| 2025.10.14 | ₩47,584 | ₩48,415 | ₩47,568 | ₩48,241 | +1.38% | 247.5만 |
|---|
| 2025.10.13 | ₩47,973 | ₩48,207 | ₩47,209 | ₩47,490 | -1.01% | 176.6만 |
|---|
| 2025.10.10 | ₩48,670 | ₩48,723 | ₩48,167 | ₩48,254 | -0.85% | 204만 |
|---|