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 | ₩75,166 | ₩76,575 | ₩74,750 | ₩76,373 | +1.61% | 288.2만 |
| 2026.10.08 | ₩75,890 | ₩76,078 | ₩73,959 | ₩75,407 | -0.64% | 284.7만 |
| 2026.10.07 | ₩75,937 | ₩76,675 | ₩75,669 | ₩76,145 | +0.27% | 367.1만 |
| 2026.10.06 | ₩76,011 | ₩76,642 | ₩75,179 | ₩75,716 | -0.39% | 243.4만 |
| 2026.10.05 | ₩76,601 | ₩76,803 | ₩75,132 | ₩76,011 | -0.77% | 395.8만 |
| 2026.10.02 | ₩77,319 | ₩77,688 | ₩76,414 | ₩76,682 | -0.82% | 223만 |
| 2026.10.01 | ₩78,292 | ₩78,345 | ₩76,762 | ₩77,312 | -1.25% | 324.5만 |
| 2026.09.30 | ₩77,903 | ₩78,667 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩78,292 |
| +0.50% |
| 365.4만 |
| 2026.09.29 | ₩78,064 | ₩78,446 | ₩77,151 | ₩78,104 | +0.05% | 288.5만 |
|---|
| 2026.09.28 | ₩77,648 | ₩78,835 | ₩77,312 | ₩78,305 | +0.85% | 186.3만 |
|---|
| 2026.09.25 | ₩78,480 | ₩78,480 | ₩77,379 | ₩78,090 | -0.50% | 187만 |
|---|
| 2026.09.24 | ₩77,393 | ₩78,976 | ₩77,353 | ₩78,198 | +1.04% | 201.9만 |
|---|
| 2026.09.23 | ₩78,506 | ₩79,177 | ₩77,312 | ₩77,339 | -1.49% | 280.4만 |
|---|
| 2026.09.22 | ₩78,171 | ₩79,191 | ₩77,614 | ₩78,506 | +0.43% | 269.1만 |
|---|
| 2026.09.21 | ₩78,553 | ₩79,237 | ₩77,567 | ₩78,399 | -0.20% | 323.2만 |
|---|
| 2026.09.18 | ₩78,654 | ₩79,097 | ₩77,768 | ₩78,359 | -0.38% | 710.2만 |
|---|
| 2026.09.17 | ₩78,895 | ₩79,392 | ₩78,426 | ₩79,056 | +0.20% | 206.3만 |
|---|
| 2026.09.16 | ₩79,150 | ₩79,378 | ₩78,171 | ₩78,439 | -0.90% | 215.8만 |
|---|
| 2026.09.15 | ₩79,150 | ₩79,419 | ₩77,688 | ₩78,439 | -0.90% | 275만 |
|---|
| 2026.09.14 | ₩78,694 | ₩79,888 | ₩77,473 | ₩79,217 | +0.66% | 296.7만 |
|---|
| 2026.09.11 | ₩79,083 | ₩79,875 | ₩78,278 | ₩78,627 | -0.58% | 259.6만 |
|---|
| 2026.09.10 | ₩81,089 | ₩81,444 | ₩78,667 | ₩78,815 | -2.80% | 332.5만 |
|---|
| 2026.09.09 | ₩81,297 | ₩81,565 | ₩79,566 | ₩81,283 | -0.02% | 434.5만 |
|---|
| 2026.09.08 | ₩79,432 | ₩81,646 | ₩78,654 | ₩81,283 | +2.33% | 863.2만 |
|---|
| 2026.09.04 | ₩85,254 | ₩86,368 | ₩85,093 | ₩85,804 | +0.65% | 340.1만 |
|---|
| 2026.09.03 | ₩85,274 | ₩85,777 | ₩83,846 | ₩85,697 | +0.50% | 276.2만 |
|---|
| 2026.09.02 | ₩84,060 | ₩84,899 | ₩83,215 | ₩84,664 | +0.72% | 314.3만 |
|---|
| 2026.09.01 | ₩82,927 | ₩83,953 | ₩82,652 | ₩83,604 | +0.82% | 262.9만 |
|---|
| 2026.08.31 | ₩81,572 | ₩82,746 | ₩81,015 | ₩82,383 | +0.99% | 389.5만 |
|---|
| 2026.08.28 | ₩83,068 | ₩83,188 | ₩81,371 | ₩81,632 | -1.73% | 170.1만 |
|---|
| 2026.08.27 | ₩82,397 | ₩83,644 | ₩81,847 | ₩83,068 | +0.81% | 209.4만 |
|---|
| 2026.08.26 | ₩83,229 | ₩83,550 | ₩82,491 | ₩82,907 | -0.39% | 147.8만 |
|---|
| 2026.08.25 | ₩82,276 | ₩83,785 | ₩81,659 | ₩83,269 | +1.21% | 170.5만 |
|---|
| 2026.08.24 | ₩82,088 | ₩82,558 | ₩81,570 | ₩82,276 | +0.23% | 235.8만 |
|---|
| 2026.08.21 | ₩81,203 | ₩82,638 | ₩80,988 | ₩82,249 | +1.29% | 232.5만 |
|---|
| 2026.08.20 | ₩82,276 | ₩83,349 | ₩80,988 | ₩81,270 | -1.22% | 314.3만 |
|---|
| 2026.08.19 | ₩80,653 | ₩82,907 | ₩80,156 | ₩82,813 | +2.68% | 325.7만 |
|---|
| 2026.08.18 | ₩80,143 | ₩81,055 | ₩80,029 | ₩80,076 | -0.08% | 207.5만 |
|---|
| 2026.08.17 | ₩78,292 | ₩79,808 | ₩78,050 | ₩79,754 | +1.87% | 236만 |
|---|
| 2026.08.14 | ₩77,661 | ₩78,855 | ₩77,433 | ₩78,614 | +1.23% | 159.6만 |
|---|
| 2026.08.13 | ₩79,821 | ₩79,928 | ₩77,735 | ₩78,560 | -1.58% | 251.7만 |
|---|
| 2026.08.12 | ₩77,473 | ₩79,593 | ₩77,339 | ₩79,445 | +2.55% | 392.4만 |
|---|
| 2026.08.11 | ₩77,862 | ₩78,654 | ₩77,487 | ₩77,527 | -0.43% | 239.4만 |
|---|
| 2026.08.10 | ₩77,044 | ₩77,849 | ₩75,837 | ₩77,768 | +0.94% | 426.4만 |
|---|
| 2026.08.07 | ₩77,057 | ₩77,353 | ₩75,931 | ₩76,159 | -1.17% | 415.9만 |
|---|
| 2026.08.06 | ₩79,070 | ₩79,405 | ₩76,239 | ₩76,816 | -2.85% | 244.2만 |
|---|
| 2026.08.05 | ₩79,861 | ₩79,995 | ₩77,017 | ₩77,473 | -2.99% | 353.7만 |
|---|
| 2026.08.04 | ₩76,695 | ₩77,856 | ₩75,609 | ₩77,111 | +0.54% | 368.4만 |
|---|
| 2026.08.03 | ₩78,158 | ₩78,198 | ₩76,427 | ₩76,695 | -1.87% | 274.8만 |
|---|
| 2026.07.31 | ₩78,654 | ₩79,307 | ₩78,158 | ₩78,386 | -0.34% | 215.7만 |
|---|
| 2026.07.30 | ₩78,412 | ₩80,049 | ₩78,412 | ₩79,177 | +0.98% | 284.6만 |
|---|
| 2026.07.29 | ₩80,452 | ₩81,082 | ₩79,231 | ₩79,392 | -1.32% | 259.9만 |
|---|
| 2026.07.28 | ₩79,034 | ₩80,599 | ₩79,034 | ₩80,452 | +1.79% | 313.9만 |
|---|
| 2026.07.27 | ₩78,922 | ₩79,700 | ₩78,473 | ₩78,788 | -0.17% | 152.4만 |
|---|
| 2026.07.24 | ₩79,902 | ₩80,116 | ₩78,493 | ₩78,922 | -1.23% | 211.4만 |
|---|
| 2026.07.23 | ₩78,717 | ₩79,741 | ₩78,292 | ₩79,177 | +0.58% | 216만 |
|---|
| 2026.07.22 | ₩78,412 | ₩78,842 | ₩77,943 | ₩78,775 | +0.46% | 261.9만 |
|---|
| 2026.07.21 | ₩76,762 | ₩78,399 | ₩76,333 | ₩78,372 | +2.10% | 371.7만 |
|---|
| 2026.07.20 | ₩78,265 | ₩79,083 | ₩76,762 | ₩76,863 | -1.79% | 324.6만 |
|---|
| 2026.07.17 | ₩78,480 | ₩79,741 | ₩77,963 | ₩78,050 | -0.55% | 254.1만 |
|---|
| 2026.07.16 | ₩76,025 | ₩78,620 | ₩75,729 | ₩78,520 | +3.28% | 359.2만 |
|---|
| 2026.07.15 | ₩74,683 | ₩75,555 | ₩73,717 | ₩75,542 | +1.15% | 274.9만 |
|---|
| 2026.07.14 | ₩75,488 | ₩75,743 | ₩74,415 | ₩74,683 | -1.07% | 223.1만 |
|---|
| 2026.07.13 | ₩75,716 | ₩76,023 | ₩74,656 | ₩75,729 | +0.02% | 221.7만 |
|---|
| 2026.07.10 | ₩77,299 | ₩77,782 | ₩75,072 | ₩75,703 | -2.07% | 251.9만 |
|---|
| 2026.07.09 | ₩78,533 | ₩78,936 | ₩77,514 | ₩77,755 | -0.99% | 332.3만 |
|---|
| 2026.07.08 | ₩77,594 | ₩78,547 | ₩77,245 | ₩78,305 | +0.92% | 328.1만 |
|---|
| 2026.07.07 | ₩77,594 | ₩78,044 | ₩76,918 | ₩77,540 | -0.07% | 261.1만 |
|---|
| 2026.07.06 | ₩77,514 | ₩77,795 | ₩76,320 | ₩76,360 | -1.49% | 310.6만 |
|---|
| 2026.07.02 | ₩75,273 | ₩77,540 | ₩74,616 | ₩77,500 | +2.96% | 324.5만 |
|---|
| 2026.07.01 | ₩75,246 | ₩75,528 | ₩74,234 | ₩74,831 | -0.55% | 252.1만 |
|---|
| 2026.06.30 | ₩76,655 | ₩76,762 | ₩75,193 | ₩75,220 | -1.87% | 257.3만 |
|---|
| 2026.06.29 | ₩75,139 | ₩76,695 | ₩74,649 | ₩76,588 | +1.93% | 248.1만 |
|---|
| 2026.06.26 | ₩73,248 | ₩75,515 | ₩73,248 | ₩75,434 | +2.99% | 697.9만 |
|---|
| 2026.06.25 | ₩72,899 | ₩74,106 | ₩71,893 | ₩73,368 | +0.64% | 246.1만 |
|---|
| 2026.06.24 | ₩73,999 | ₩74,549 | ₩72,711 | ₩72,818 | -1.60% | 431.4만 |
|---|
| 2026.06.23 | ₩71,879 | ₩74,455 | ₩71,517 | ₩74,254 | +3.30% | 489.6만 |
|---|
| 2026.06.22 | ₩71,463 | ₩72,054 | ₩70,954 | ₩71,866 | +0.56% | 409.2만 |
|---|
| 2026.06.18 | ₩72,952 | ₩72,952 | ₩68,619 | ₩71,047 | -2.61% | 860.9만 |
|---|
| 2026.06.17 | ₩72,724 | ₩73,127 | ₩71,852 | ₩72,040 | -0.94% | 314.5만 |
|---|
| 2026.06.16 | ₩72,818 | ₩73,261 | ₩71,691 | ₩72,724 | -0.13% | 284.2만 |
|---|
| 2026.06.15 | ₩73,100 | ₩73,791 | ₩72,563 | ₩72,805 | -0.40% | 194.9만 |
|---|
| 2026.06.12 | ₩74,636 | ₩75,126 | ₩73,469 | ₩73,610 | -1.38% | 318.6만 |
|---|
| 2026.06.11 | ₩74,012 | ₩74,321 | ₩73,583 | ₩74,173 | +0.22% | 307.3만 |
|---|
| 2026.06.10 | ₩74,710 | ₩75,434 | ₩73,100 | ₩73,140 | -2.10% | 222.9만 |
|---|
| 2026.06.09 | ₩74,254 | ₩74,884 | ₩72,912 | ₩74,629 | +0.51% | 374.7만 |
|---|
| 2026.06.08 | ₩75,126 | ₩75,796 | ₩73,221 | ₩73,596 | -2.04% | 371.5만 |
|---|
| 2026.06.05 | ₩74,146 | ₩75,038 | ₩73,784 | ₩74,951 | +1.09% | 602.7만 |
|---|
| 2026.06.04 | ₩74,146 | ₩75,139 | ₩73,717 | ₩73,811 | -0.45% | 458.9만 |
|---|
| 2026.06.03 | ₩72,684 | ₩74,462 | ₩72,369 | ₩73,744 | +1.46% | 447만 |
|---|
| 2026.06.02 | ₩73,784 | ₩74,153 | ₩72,416 | ₩72,456 | -1.80% | 356.8만 |
|---|
| 2026.06.01 | ₩74,455 | ₩74,455 | ₩72,188 | ₩74,026 | -0.58% | 435.3만 |
|---|
| 2026.05.29 | ₩73,087 | ₩75,220 | ₩72,858 | ₩74,804 | +2.35% | 1798.8만 |
|---|
| 2026.05.28 | ₩72,040 | ₩73,341 | ₩71,946 | ₩73,087 | +1.45% | 308.5만 |
|---|
| 2026.05.27 | ₩72,228 | ₩73,355 | ₩71,772 | ₩72,402 | +0.24% | 307.6만 |
|---|
| 2026.05.26 | ₩73,409 | ₩73,435 | ₩71,946 | ₩72,255 | -1.57% | 275.8만 |
|---|
| 2026.05.22 | ₩72,188 | ₩73,294 | ₩72,027 | ₩73,113 | +1.28% | 305.4만 |
|---|
| 2026.05.21 | ₩71,182 | ₩71,886 | ₩70,430 | ₩71,839 | +0.92% | 284.3만 |
|---|
| 2026.05.20 | ₩70,645 | ₩71,542 | ₩70,591 | ₩71,182 | +0.76% | 286.8만 |
|---|
| 2026.05.19 | ₩69,760 | ₩70,585 | ₩69,505 | ₩70,310 | +0.79% | 380.9만 |
|---|
| 2026.05.18 | ₩71,155 | ₩71,564 | ₩69,813 | ₩69,853 | -1.83% | 341.2만 |
|---|
| 2026.05.15 | ₩70,296 | ₩71,128 | ₩69,813 | ₩70,900 | +0.86% | 426.5만 |
|---|
| 2026.05.14 | ₩71,101 | ₩71,732 | ₩70,819 | ₩71,638 | +0.75% | 351.4만 |
|---|
| 2026.05.13 | ₩69,344 | ₩71,490 | ₩69,196 | ₩71,436 | +3.02% | 417.2만 |
|---|
| 2026.05.12 | ₩69,760 | ₩69,961 | ₩68,881 | ₩69,357 | -0.58% | 345.7만 |
|---|
| 2026.05.11 | ₩67,908 | ₩69,384 | ₩67,720 | ₩69,290 | +2.03% | 404.7만 |
|---|
| 2026.05.08 | ₩68,123 | ₩68,646 | ₩67,747 | ₩68,136 | +0.02% | 376.5만 |
|---|
| 2026.05.07 | ₩67,935 | ₩68,338 | ₩66,108 | ₩67,345 | -0.87% | 560.2만 |
|---|
| 2026.05.06 | ₩68,807 | ₩69,290 | ₩66,728 | ₩68,042 | -1.11% | 388.8만 |
|---|
| 2026.05.05 | ₩67,345 | ₩68,177 | ₩67,157 | ₩67,667 | +0.48% | 472.3만 |
|---|
| 2026.05.04 | ₩66,365 | ₩67,546 | ₩65,883 | ₩67,345 | +1.48% | 284.2만 |
|---|
| 2026.05.01 | ₩66,969 | ₩67,023 | ₩66,044 | ₩66,365 | -0.90% | 235만 |
|---|
| 2026.04.30 | ₩66,848 | ₩67,707 | ₩66,500 | ₩67,197 | +0.52% | 414만 |
|---|
| 2026.04.29 | ₩66,151 | ₩67,264 | ₩66,017 | ₩66,392 | +0.37% | 305.1만 |
|---|
| 2026.04.28 | ₩67,237 | ₩67,412 | ₩66,178 | ₩66,459 | -1.16% | 489.6만 |
|---|
| 2026.04.27 | ₩66,137 | ₩67,157 | ₩66,137 | ₩66,607 | +0.71% | 411.4만 |
|---|
| 2026.04.24 | ₩66,594 | ₩66,956 | ₩66,003 | ₩66,245 | -0.52% | 198.5만 |
|---|
| 2026.04.23 | ₩66,956 | ₩66,983 | ₩65,950 | ₩66,594 | -0.54% | 208.1만 |
|---|
| 2026.04.22 | ₩66,379 | ₩67,036 | ₩66,030 | ₩66,701 | +0.49% | 261.8만 |
|---|
| 2026.04.21 | ₩66,526 | ₩66,808 | ₩65,574 | ₩66,379 | -0.22% | 427.1만 |
|---|
| 2026.04.20 | ₩66,473 | ₩67,177 | ₩66,070 | ₩66,137 | -0.50% | 252.4만 |
|---|
| 2026.04.17 | ₩65,198 | ₩67,077 | ₩64,863 | ₩67,077 | +2.88% | 303.6만 |
|---|
| 2026.04.16 | ₩65,064 | ₩65,695 | ₩64,702 | ₩65,037 | -0.04% | 210.8만 |
|---|
| 2026.04.15 | ₩65,587 | ₩65,708 | ₩64,494 | ₩65,333 | -0.39% | 189.8만 |
|---|
| 2026.04.14 | ₩64,930 | ₩65,748 | ₩64,863 | ₩65,493 | +0.87% | 388.7만 |
|---|
| 2026.04.13 | ₩64,219 | ₩65,359 | ₩64,139 | ₩64,970 | +1.17% | 285.9만 |
|---|
| 2026.04.10 | ₩64,796 | ₩64,876 | ₩64,031 | ₩64,259 | -0.83% | 237만 |
|---|
| 2026.04.09 | ₩64,071 | ₩65,198 | ₩63,635 | ₩64,796 | +1.13% | 222.1만 |
|---|
| 2026.04.08 | ₩63,347 | ₩64,507 | ₩63,038 | ₩64,259 | +1.44% | 265.4만 |
|---|
| 2026.04.07 | ₩63,052 | ₩63,213 | ₩62,428 | ₩62,878 | -0.28% | 262.6만 |
|---|
| 2026.04.06 | ₩64,367 | ₩64,917 | ₩63,421 | ₩63,481 | -1.38% | 276.6만 |
|---|
| 2026.04.02 | ₩64,729 | ₩65,815 | ₩64,675 | ₩65,158 | +0.66% | 273만 |
|---|
| 2026.04.01 | ₩64,380 | ₩65,400 | ₩64,367 | ₩65,051 | +1.04% | 383.5만 |
|---|
| 2026.03.31 | ₩62,797 | ₩64,367 | ₩62,623 | ₩64,353 | +2.48% | 340.3만 |
|---|
| 2026.03.30 | ₩62,341 | ₩62,703 | ₩61,845 | ₩62,207 | -0.22% | 227.5만 |
|---|
| 2026.03.27 | ₩63,045 | ₩63,495 | ₩61,791 | ₩62,180 | -1.37% | 271만 |
|---|
| 2026.03.26 | ₩62,985 | ₩63,776 | ₩62,804 | ₩62,971 | -0.02% | 321.7만 |
|---|
| 2026.03.25 | ₩61,442 | ₩63,159 | ₩61,429 | ₩63,092 | +2.69% | 326.8만 |
|---|
| 2026.03.24 | ₩60,691 | ₩61,570 | ₩60,570 | ₩61,134 | +0.73% | 249.1만 |
|---|
| 2026.03.23 | ₩61,623 | ₩61,791 | ₩60,423 | ₩61,187 | -0.71% | 379.5만 |
|---|
| 2026.03.20 | ₩61,402 | ₩61,845 | ₩60,007 | ₩60,852 | -0.90% | 839.1만 |
|---|
| 2026.03.19 | ₩61,415 | ₩61,663 | ₩60,651 | ₩61,080 | -0.55% | 276.4만 |
|---|
| 2026.03.18 | ₩61,885 | ₩61,898 | ₩60,993 | ₩61,429 | -0.74% | 323.8만 |
|---|
| 2026.03.17 | ₩61,979 | ₩62,234 | ₩61,710 | ₩61,858 | -0.19% | 435.3만 |
|---|
| 2026.03.16 | ₩61,482 | ₩62,294 | ₩61,402 | ₩61,845 | +0.59% | 239.7만 |
|---|
| 2026.03.13 | ₩61,576 | ₩61,885 | ₩60,786 | ₩61,241 | -0.54% | 268.2만 |
|---|
| 2026.03.12 | ₩62,207 | ₩62,374 | ₩61,221 | ₩61,536 | -1.08% | 383.5만 |
|---|
| 2026.03.11 | ₩61,630 | ₩62,810 | ₩61,107 | ₩62,636 | +1.63% | 270.9만 |
|---|
| 2026.03.10 | ₩61,590 | ₩62,167 | ₩61,308 | ₩61,670 | +0.13% | 239.5만 |
|---|
| 2026.03.09 | ₩60,919 | ₩61,623 | ₩60,724 | ₩61,496 | +0.95% | 390만 |
|---|
| 2026.03.06 | ₩61,160 | ₩61,281 | ₩60,288 | ₩60,919 | -0.39% | 270.1만 |
|---|
| 2026.03.05 | ₩63,106 | ₩63,334 | ₩60,671 | ₩61,281 | -2.89% | 338.5만 |
|---|
| 2026.03.04 | ₩63,723 | ₩64,206 | ₩63,387 | ₩63,629 | -0.15% | 434.5만 |
|---|
| 2026.03.03 | ₩62,891 | ₩63,931 | ₩62,301 | ₩63,696 | +1.28% | 371.9만 |
|---|
| 2026.03.02 | ₩61,536 | ₩63,723 | ₩61,442 | ₩63,682 | +3.49% | 441.4만 |
|---|
| 2026.02.27 | ₩60,959 | ₩62,207 | ₩60,718 | ₩61,992 | +1.69% | 417.7만 |
|---|
| 2026.02.26 | ₩60,637 | ₩61,415 | ₩60,201 | ₩60,852 | +0.35% | 257.4만 |
|---|
| 2026.02.25 | ₩60,543 | ₩61,201 | ₩60,382 | ₩60,570 | +0.04% | 282.2만 |
|---|
| 2026.02.24 | ₩60,932 | ₩61,268 | ₩60,570 | ₩60,905 | -0.04% | 453.6만 |
|---|
| 2026.02.23 | ₩60,369 | ₩61,281 | ₩60,329 | ₩60,999 | +1.04% | 218만 |
|---|
| 2026.02.20 | ₩60,208 | ₩60,758 | ₩59,933 | ₩60,530 | +0.53% | 346.5만 |
|---|
| 2026.02.19 | ₩60,718 | ₩60,731 | ₩59,940 | ₩60,516 | -0.33% | 259.4만 |
|---|
| 2026.02.18 | ₩60,570 | ₩60,892 | ₩60,248 | ₩60,825 | +0.42% | 202.5만 |
|---|
| 2026.02.17 | ₩60,879 | ₩61,898 | ₩60,624 | ₩60,919 | +0.07% | 334.7만 |
|---|
| 2026.02.13 | ₩60,101 | ₩61,583 | ₩59,980 | ₩60,624 | +0.87% | 541.4만 |
|---|
| 2026.02.12 | ₩59,349 | ₩60,731 | ₩59,094 | ₩60,101 | +1.27% | 571.4만 |
|---|
| 2026.02.11 | ₩57,605 | ₩60,691 | ₩57,015 | ₩59,363 | +3.05% | 520.5만 |
|---|
| 2026.02.10 | ₩59,135 | ₩59,376 | ₩58,531 | ₩59,309 | +0.29% | 314.9만 |
|---|
| 2026.02.09 | ₩59,886 | ₩60,235 | ₩59,000 | ₩59,094 | -1.32% | 339.1만 |
|---|
| 2026.02.06 | ₩59,443 | ₩60,268 | ₩58,960 | ₩59,899 | +0.77% | 353.5만 |
|---|
| 2026.02.05 | ₩58,450 | ₩59,504 | ₩58,263 | ₩59,161 | +1.22% | 601.2만 |
|---|
| 2026.02.04 | ₩58,263 | ₩58,699 | ₩57,713 | ₩58,598 | +0.58% | 515.4만 |
|---|
| 2026.02.03 | ₩56,774 | ₩57,780 | ₩56,720 | ₩57,646 | +1.54% | 339.3만 |
|---|
| 2026.02.02 | ₩55,700 | ₩56,847 | ₩55,620 | ₩56,827 | +2.02% | 386.4만 |
|---|
| 2026.01.30 | ₩55,365 | ₩55,969 | ₩54,815 | ₩55,915 | +0.99% | 346.7만 |
|---|
| 2026.01.29 | ₩54,332 | ₩54,882 | ₩54,164 | ₩54,815 | +0.89% | 307.1만 |
|---|
| 2026.01.28 | ₩54,386 | ₩54,728 | ₩53,876 | ₩54,211 | -0.32% | 323.3만 |
|---|
| 2026.01.27 | ₩54,332 | ₩54,869 | ₩54,325 | ₩54,654 | +0.59% | 275.6만 |
|---|
| 2026.01.26 | ₩54,211 | ₩54,506 | ₩53,903 | ₩54,292 | +0.15% | 513만 |
|---|
| 2026.01.23 | ₩53,782 | ₩54,426 | ₩53,608 | ₩54,198 | +0.77% | 353.4만 |
|---|
| 2026.01.22 | ₩53,353 | ₩53,815 | ₩53,151 | ₩53,809 | +0.85% | 499만 |
|---|
| 2026.01.21 | ₩52,581 | ₩53,473 | ₩52,347 | ₩53,286 | +1.34% | 532.2만 |
|---|
| 2026.01.20 | ₩52,655 | ₩53,225 | ₩52,132 | ₩52,440 | -0.41% | 368.9만 |
|---|
| 2026.01.16 | ₩53,286 | ₩53,366 | ₩52,792 | ₩53,058 | -0.43% | 198.8만 |
|---|
| 2026.01.15 | ₩54,050 | ₩54,111 | ₩53,071 | ₩53,286 | -1.41% | 430.1만 |
|---|
| 2026.01.14 | ₩54,265 | ₩54,439 | ₩53,554 | ₩53,943 | -0.59% | 515.2만 |
|---|
| 2026.01.13 | ₩54,010 | ₩54,325 | ₩53,480 | ₩54,144 | +0.25% | 490.7만 |
|---|
| 2026.01.12 | ₩54,238 | ₩54,238 | ₩53,648 | ₩54,010 | -0.42% | 232.8만 |
|---|
| 2026.01.09 | ₩54,399 | ₩54,976 | ₩53,842 | ₩53,889 | -0.94% | 239.8만 |
|---|
| 2026.01.08 | ₩55,526 | ₩55,942 | ₩53,634 | ₩54,010 | -2.73% | 305.8만 |
|---|
| 2026.01.07 | ₩54,520 | ₩55,546 | ₩54,520 | ₩55,526 | +1.85% | 400.6만 |
|---|
| 2026.01.06 | ₩53,232 | ₩54,949 | ₩53,232 | ₩54,533 | +2.44% | 540만 |
|---|
| 2026.01.05 | ₩51,971 | ₩53,480 | ₩51,664 | ₩53,192 | +2.35% | 511.6만 |
|---|
| 2026.01.02 | ₩51,911 | ₩52,159 | ₩51,367 | ₩52,132 | +0.43% | 320.3만 |
|---|
| 2025.12.31 | ₩52,226 | ₩52,622 | ₩51,783 | ₩51,837 | -0.74% | 233.2만 |
|---|
| 2025.12.30 | ₩52,360 | ₩52,937 | ₩52,226 | ₩52,306 | -0.10% | 283.7만 |
|---|
| 2025.12.29 | ₩52,615 | ₩52,776 | ₩52,347 | ₩52,427 | -0.36% | 166.4만 |
|---|
| 2025.12.26 | ₩52,870 | ₩52,897 | ₩52,521 | ₩52,615 | -0.48% | 135.9만 |
|---|
| 2025.12.24 | ₩52,843 | ₩52,990 | ₩52,642 | ₩52,655 | -0.36% | 109.1만 |
|---|
| 2025.12.23 | ₩52,105 | ₩52,989 | ₩51,823 | ₩52,843 | +1.42% | 226.4만 |
|---|
| 2025.12.22 | ₩51,662 | ₩52,159 | ₩51,568 | ₩52,132 | +0.91% | 222.5만 |
|---|
| 2025.12.19 | ₩51,434 | ₩52,065 | ₩51,246 | ₩51,783 | +0.68% | 526.9만 |
|---|
| 2025.12.18 | ₩51,394 | ₩51,904 | ₩51,354 | ₩51,555 | +0.31% | 535.8만 |
|---|
| 2025.12.17 | ₩51,488 | ₩52,179 | ₩51,381 | ₩51,394 | -0.18% | 226.9만 |
|---|
| 2025.12.16 | ₩51,676 | ₩51,870 | ₩50,750 | ₩51,488 | -0.36% | 773.5만 |
|---|
| 2025.12.15 | ₩51,501 | ₩51,756 | ₩50,981 | ₩51,689 | +0.36% | 669.5만 |
|---|
| 2025.12.12 | ₩52,212 | ₩52,226 | ₩50,945 | ₩51,501 | -1.36% | 635만 |
|---|
| 2025.12.11 | ₩51,381 | ₩52,065 | ₩50,891 | ₩52,065 | +1.33% | 409만 |
|---|
| 2025.12.10 | ₩51,314 | ₩51,568 | ₩50,810 | ₩51,327 | +0.03% | 336.1만 |
|---|
| 2025.12.09 | ₩52,038 | ₩52,467 | ₩51,072 | ₩51,099 | -1.80% | 525.8만 |
|---|
| 2025.12.08 | ₩53,366 | ₩53,366 | ₩51,783 | ₩51,877 | -2.79% | 433.8만 |
|---|
| 2025.12.05 | ₩52,521 | ₩53,500 | ₩52,279 | ₩53,299 | +1.48% | 1023.7만 |
|---|
| 2025.12.04 | ₩52,990 | ₩53,178 | ₩52,293 | ₩52,521 | -0.89% | 440.2만 |
|---|
| 2025.12.03 | ₩52,923 | ₩53,742 | ₩52,762 | ₩53,125 | +0.38% | 311만 |
|---|
| 2025.12.02 | ₩53,715 | ₩53,943 | ₩52,984 | ₩53,031 | -1.27% | 475.2만 |
|---|
| 2025.12.01 | ₩53,836 | ₩54,332 | ₩53,125 | ₩53,527 | -0.57% | 390.5만 |
|---|
| 2025.11.28 | ₩53,648 | ₩53,755 | ₩53,192 | ₩53,688 | +0.08% | 162.1만 |
|---|
| 2025.11.26 | ₩53,286 | ₩53,487 | ₩52,635 | ₩53,447 | +0.30% | 252.4만 |
|---|
| 2025.11.25 | ₩53,232 | ₩53,661 | ₩52,682 | ₩53,044 | -0.35% | 716.8만 |
|---|
| 2025.11.24 | ₩52,105 | ₩53,433 | ₩50,052 | ₩53,326 | +2.34% | 817.7만 |
|---|
| 2025.11.21 | ₩51,743 | ₩52,494 | ₩51,394 | ₩52,212 | +0.91% | 316.5만 |
|---|
| 2025.11.20 | ₩51,931 | ₩52,118 | ₩51,085 | ₩51,501 | -0.83% | 280.2만 |
|---|
| 2025.11.19 | ₩53,031 | ₩53,245 | ₩50,670 | ₩51,850 | -2.23% | 380.4만 |
|---|
| 2025.11.18 | ₩52,373 | ₩53,004 | ₩52,300 | ₩52,937 | +1.08% | 242.2만 |
|---|
| 2025.11.17 | ₩52,440 | ₩52,984 | ₩52,273 | ₩52,534 | +0.18% | 259만 |
|---|
| 2025.11.14 | ₩52,883 | ₩53,185 | ₩52,078 | ₩52,534 | -0.66% | 257.3만 |
|---|
| 2025.11.13 | ₩52,990 | ₩53,675 | ₩52,829 | ₩53,299 | +0.58% | 513.4만 |
|---|
| 2025.11.12 | ₩52,360 | ₩53,661 | ₩52,212 | ₩53,111 | +1.43% | 408.4만 |
|---|
| 2025.11.11 | ₩51,501 | ₩52,689 | ₩51,501 | ₩52,266 | +1.48% | 352.2만 |
|---|
| 2025.11.10 | ₩51,944 | ₩52,855 | ₩51,662 | ₩51,703 | -0.46% | 595.4만 |
|---|
| 2025.11.07 | ₩51,817 | ₩53,795 | ₩51,501 | ₩51,729 | -0.17% | 933만 |
|---|
| 2025.11.06 | ₩54,573 | ₩55,325 | ₩53,688 | ₩54,708 | +0.25% | 578만 |
|---|
| 2025.11.05 | ₩49,100 | ₩55,003 | ₩48,331 | ₩54,225 | +10.44% | 946만 |
|---|
| 2025.11.04 | ₩49,717 | ₩51,092 | ₩49,308 | ₩50,763 | +2.10% | 474.9만 |
|---|
| 2025.11.03 | ₩50,334 | ₩50,596 | ₩49,811 | ₩50,039 | -0.59% | 370.5만 |
|---|
| 2025.10.31 | ₩49,409 | ₩50,462 | ₩49,194 | ₩50,361 | +1.93% | 377.2만 |
|---|
| 2025.10.30 | ₩49,194 | ₩49,918 | ₩48,904 | ₩49,556 | +0.74% | 182.4만 |
|---|
| 2025.10.29 | ₩48,845 | ₩49,610 | ₩48,604 | ₩49,194 | +0.71% | 227.2만 |
|---|
| 2025.10.28 | ₩49,771 | ₩49,858 | ₩48,181 | ₩48,845 | -1.86% | 281.1만 |
|---|
| 2025.10.27 | ₩49,985 | ₩50,173 | ₩49,704 | ₩49,985 | 0.00% | 250.1만 |
|---|
| 2025.10.24 | ₩49,435 | ₩50,167 | ₩49,435 | ₩49,985 | +1.11% | 174.7만 |
|---|
| 2025.10.23 | ₩49,529 | ₩49,851 | ₩49,221 | ₩49,435 | -0.19% | 200.7만 |
|---|
| 2025.10.22 | ₩50,388 | ₩50,562 | ₩49,382 | ₩49,422 | -1.92% | 189.6만 |
|---|
| 2025.10.21 | ₩48,966 | ₩50,334 | ₩48,966 | ₩50,281 | +2.68% | 233.2만 |
|---|
| 2025.10.20 | ₩49,529 | ₩49,529 | ₩48,443 | ₩49,140 | -0.79% | 217.2만 |
|---|
| 2025.10.17 | ₩48,738 | ₩49,811 | ₩48,476 | ₩49,650 | +1.87% | 237.4만 |
|---|
| 2025.10.16 | ₩48,483 | ₩48,899 | ₩48,121 | ₩48,751 | +0.55% | 236.6만 |
|---|
| 2025.10.15 | ₩48,295 | ₩48,657 | ₩48,013 | ₩48,537 | +0.50% | 228.8만 |
|---|
| 2025.10.14 | ₩47,638 | ₩48,469 | ₩47,622 | ₩48,295 | +1.38% | 247.5만 |
|---|
| 2025.10.13 | ₩48,027 | ₩48,262 | ₩47,262 | ₩47,544 | -1.01% | 176.6만 |
|---|
| 2025.10.10 | ₩48,724 | ₩48,778 | ₩48,221 | ₩48,308 | -0.85% | 204만 |
|---|