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 | ₩76,577 | ₩76,778 | ₩73,935 | ₩76,349 | -0.30% | 1579.3만 |
| 2026.09.28–2026.10.02 | ₩77,623 | ₩78,810 | ₩76,389 | ₩76,657 | -1.24% | 1387.6만 |
| 2026.09.21–2026.09.25 | ₩78,528 | ₩79,212 | ₩77,288 | ₩78,065 | -0.59% | 1261.6만 |
| 2026.09.14–2026.09.18 | ₩78,669 | ₩79,863 | ₩77,449 | ₩78,334 | -0.43% | 1703.8만 |
| 2026.09.08–2026.09.11 | ₩79,407 | ₩81,619 | ₩78,253 | ₩78,602 | -1.01% | 1889.6만 |
| 2026.08.31–2026.09.04 | ₩81,546 | ₩86,340 | ₩80,989 | ₩85,777 | +5.19% | 1582.9만 |
| 2026.08.24–2026.08.28 | ₩82,062 | ₩83,758 | ₩81,344 | ₩81,606 | -0.56% | 933.6만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,267 |
| ₩83,323 |
| ₩78,025 |
| ₩82,223 |
| +5.05% |
| 1316만 |
| 2026.08.10–2026.08.14 | ₩77,019 | ₩79,903 | ₩75,812 | ₩78,588 | +2.04% | 1469.6만 |
|---|
| 2026.08.03–2026.08.07 | ₩78,132 | ₩79,970 | ₩75,584 | ₩76,134 | -2.56% | 1656.9만 |
|---|
| 2026.07.27–2026.07.31 | ₩78,897 | ₩81,056 | ₩78,132 | ₩78,360 | -0.68% | 1226.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩78,240 | ₩80,090 | ₩76,309 | ₩78,897 | +0.84% | 1385.5만 |
|---|
| 2026.07.13–2026.07.17 | ₩75,692 | ₩79,715 | ₩73,693 | ₩78,025 | +3.08% | 1333만 |
|---|
| 2026.07.06–2026.07.10 | ₩77,489 | ₩78,910 | ₩75,048 | ₩75,678 | -2.34% | 1483.9만 |
|---|
| 2026.06.29–2026.07.02 | ₩75,115 | ₩77,516 | ₩74,210 | ₩77,475 | +3.14% | 1081.9만 |
|---|
| 2026.06.22–2026.06.26 | ₩71,440 | ₩75,491 | ₩70,931 | ₩75,410 | +5.56% | 2274.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩73,077 | ₩73,767 | ₩68,597 | ₩71,025 | -2.81% | 1654.4만 |
|---|
| 2026.06.08–2026.06.12 | ₩75,102 | ₩75,772 | ₩72,889 | ₩73,586 | -2.02% | 1594.9만 |
|---|
| 2026.06.01–2026.06.05 | ₩74,431 | ₩75,115 | ₩72,165 | ₩74,927 | +0.67% | 2300.6만 |
|---|
| 2026.05.26–2026.05.29 | ₩73,385 | ₩75,195 | ₩71,749 | ₩74,780 | +1.90% | 2690.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩71,132 | ₩73,271 | ₩69,482 | ₩73,090 | +2.75% | 1598.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩67,886 | ₩71,709 | ₩67,699 | ₩70,877 | +4.41% | 1945.4만 |
|---|
| 2026.05.04–2026.05.08 | ₩66,344 | ₩69,268 | ₩65,861 | ₩68,114 | +2.67% | 2081.9만 |
|---|
| 2026.04.27–2026.05.01 | ₩66,116 | ₩67,685 | ₩65,996 | ₩66,344 | +0.34% | 1855.1만 |
|---|
| 2026.04.20–2026.04.24 | ₩66,452 | ₩67,156 | ₩65,553 | ₩66,224 | -0.34% | 1347.9만 |
|---|
| 2026.04.13–2026.04.17 | ₩64,198 | ₩67,055 | ₩64,118 | ₩67,055 | +4.45% | 1378.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩64,346 | ₩65,177 | ₩62,408 | ₩64,239 | -0.17% | 1263.6만 |
|---|
| 2026.03.30–2026.04.02 | ₩62,321 | ₩65,794 | ₩61,825 | ₩65,137 | +4.52% | 1224.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩61,603 | ₩63,756 | ₩60,403 | ₩62,160 | +0.90% | 1548만 |
|---|
| 2026.03.16–2026.03.20 | ₩61,463 | ₩62,274 | ₩59,987 | ₩60,832 | -1.03% | 2114.3만 |
|---|
| 2026.03.09–2026.03.13 | ₩60,899 | ₩62,790 | ₩60,705 | ₩61,221 | +0.53% | 1552.1만 |
|---|
| 2026.03.02–2026.03.06 | ₩61,516 | ₩64,185 | ₩60,269 | ₩60,899 | -1.00% | 1856.3만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,349 | ₩62,187 | ₩60,182 | ₩61,972 | +2.69% | 1628.9만 |
|---|
| 2026.02.17–2026.02.20 | ₩60,859 | ₩61,878 | ₩59,914 | ₩60,510 | -0.57% | 1143.1만 |
|---|
| 2026.02.09–2026.02.13 | ₩59,867 | ₩61,563 | ₩56,997 | ₩60,604 | +1.23% | 2287.3만 |
|---|
| 2026.02.02–2026.02.06 | ₩55,682 | ₩60,249 | ₩55,602 | ₩59,880 | +7.54% | 2195.8만 |
|---|
| 2026.01.26–2026.01.30 | ₩54,194 | ₩55,951 | ₩53,859 | ₩55,897 | +3.14% | 1765.7만 |
|---|
| 2026.01.20–2026.01.23 | ₩52,638 | ₩54,408 | ₩52,115 | ₩54,180 | +2.93% | 1753.4만 |
|---|
| 2026.01.12–2026.01.16 | ₩54,221 | ₩54,422 | ₩52,775 | ₩53,041 | -2.18% | 1867.6만 |
|---|
| 2026.01.05–2026.01.09 | ₩51,954 | ₩55,924 | ₩51,647 | ₩53,872 | +3.69% | 1997.7만 |
|---|
| 2025.12.29–2026.01.02 | ₩52,598 | ₩52,920 | ₩51,351 | ₩52,115 | -0.92% | 1003.6만 |
|---|
| 2025.12.22–2025.12.26 | ₩51,646 | ₩52,973 | ₩51,552 | ₩52,598 | +1.84% | 693.9만 |
|---|
| 2025.12.15–2025.12.19 | ₩51,485 | ₩52,162 | ₩50,734 | ₩51,766 | +0.55% | 2732.7만 |
|---|
| 2025.12.08–2025.12.12 | ₩53,349 | ₩53,349 | ₩50,794 | ₩51,485 | -3.49% | 2339.7만 |
|---|
| 2025.12.01–2025.12.05 | ₩53,818 | ₩54,315 | ₩52,263 | ₩53,282 | -1.00% | 2640.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩52,088 | ₩53,738 | ₩50,036 | ₩53,671 | +3.04% | 1949만 |
|---|
| 2025.11.17–2025.11.21 | ₩52,424 | ₩53,228 | ₩50,653 | ₩52,196 | -0.43% | 1478.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩51,927 | ₩53,657 | ₩51,485 | ₩52,517 | +1.14% | 2126.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩50,318 | ₩55,307 | ₩48,316 | ₩51,713 | +2.77% | 3302.3만 |
|---|
| 2025.10.27–2025.10.31 | ₩49,969 | ₩50,445 | ₩48,166 | ₩50,345 | +0.75% | 1318.1만 |
|---|
| 2025.10.20–2025.10.24 | ₩49,513 | ₩50,546 | ₩48,427 | ₩49,969 | +0.92% | 1015.4만 |
|---|
| 2025.10.13–2025.10.17 | ₩48,011 | ₩49,795 | ₩47,247 | ₩49,634 | +3.38% | 1126.8만 |
|---|
| 2025.10.10–2025.10.10 | ₩48,709 | ₩48,762 | ₩48,206 | ₩48,293 | -0.85% | 204만 |
|---|