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 | ₩75,144 | ₩76,552 | ₩74,728 | ₩76,351 | +1.61% | 288.2만 |
| 2026.10.08 | ₩75,868 | ₩76,056 | ₩73,937 | ₩75,385 | -0.64% | 284.7만 |
| 2026.10.07 | ₩75,915 | ₩76,653 | ₩75,647 | ₩76,123 | +0.27% | 367.1만 |
| 2026.10.06 | ₩75,989 | ₩76,619 | ₩75,157 | ₩75,694 | -0.39% | 243.4만 |
| 2026.10.05 | ₩76,579 | ₩76,780 | ₩75,111 | ₩75,989 | -0.77% | 395.8만 |
| 2026.10.02 | ₩77,297 | ₩77,665 | ₩76,391 | ₩76,660 | -0.82% | 223만 |
| 2026.10.01 | ₩78,269 | ₩78,323 | ₩76,740 | ₩77,290 | -1.25% | 324.5만 |
| 2026.09.30 | ₩77,880 | ₩78,644 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,384 |
| ₩78,269 |
| +0.50% |
| 365.4만 |
| 2026.09.29 | ₩78,041 | ₩78,423 | ₩77,129 | ₩78,081 | +0.05% | 288.5만 |
|---|
| 2026.09.28 | ₩77,625 | ₩78,812 | ₩77,290 | ₩78,282 | +0.85% | 186.3만 |
|---|
| 2026.09.25 | ₩78,457 | ₩78,457 | ₩77,357 | ₩78,068 | -0.50% | 187만 |
|---|
| 2026.09.24 | ₩77,370 | ₩78,953 | ₩77,330 | ₩78,175 | +1.04% | 201.9만 |
|---|
| 2026.09.23 | ₩78,484 | ₩79,154 | ₩77,290 | ₩77,317 | -1.49% | 280.4만 |
|---|
| 2026.09.22 | ₩78,148 | ₩79,167 | ₩77,592 | ₩78,484 | +0.43% | 269.1만 |
|---|
| 2026.09.21 | ₩78,530 | ₩79,214 | ₩77,545 | ₩78,376 | -0.20% | 323.2만 |
|---|
| 2026.09.18 | ₩78,631 | ₩79,074 | ₩77,746 | ₩78,336 | -0.38% | 710.2만 |
|---|
| 2026.09.17 | ₩78,872 | ₩79,369 | ₩78,403 | ₩79,033 | +0.20% | 206.3만 |
|---|
| 2026.09.16 | ₩79,127 | ₩79,355 | ₩78,148 | ₩78,416 | -0.90% | 215.8만 |
|---|
| 2026.09.15 | ₩79,127 | ₩79,395 | ₩77,665 | ₩78,416 | -0.90% | 275만 |
|---|
| 2026.09.14 | ₩78,671 | ₩79,865 | ₩77,451 | ₩79,194 | +0.66% | 296.7만 |
|---|
| 2026.09.11 | ₩79,060 | ₩79,851 | ₩78,256 | ₩78,604 | -0.58% | 259.6만 |
|---|
| 2026.09.10 | ₩81,065 | ₩81,421 | ₩78,644 | ₩78,792 | -2.80% | 332.5만 |
|---|
| 2026.09.09 | ₩81,273 | ₩81,541 | ₩79,543 | ₩81,260 | -0.02% | 434.5만 |
|---|
| 2026.09.08 | ₩79,409 | ₩81,622 | ₩78,631 | ₩81,260 | +2.33% | 863.2만 |
|---|
| 2026.09.04 | ₩85,229 | ₩86,343 | ₩85,069 | ₩85,779 | +0.65% | 340.1만 |
|---|
| 2026.09.03 | ₩85,250 | ₩85,752 | ₩83,821 | ₩85,672 | +0.50% | 276.2만 |
|---|
| 2026.09.02 | ₩84,036 | ₩84,874 | ₩83,191 | ₩84,639 | +0.72% | 314.3만 |
|---|
| 2026.09.01 | ₩82,903 | ₩83,929 | ₩82,628 | ₩83,580 | +0.82% | 262.9만 |
|---|
| 2026.08.31 | ₩81,548 | ₩82,722 | ₩80,991 | ₩82,359 | +0.99% | 389.5만 |
|---|
| 2026.08.28 | ₩83,043 | ₩83,164 | ₩81,347 | ₩81,608 | -1.73% | 170.1만 |
|---|
| 2026.08.27 | ₩82,373 | ₩83,620 | ₩81,823 | ₩83,043 | +0.81% | 209.4만 |
|---|
| 2026.08.26 | ₩83,204 | ₩83,526 | ₩82,467 | ₩82,882 | -0.39% | 147.8만 |
|---|
| 2026.08.25 | ₩82,252 | ₩83,761 | ₩81,635 | ₩83,245 | +1.21% | 170.5만 |
|---|
| 2026.08.24 | ₩82,064 | ₩82,534 | ₩81,547 | ₩82,252 | +0.23% | 235.8만 |
|---|
| 2026.08.21 | ₩81,179 | ₩82,614 | ₩80,965 | ₩82,225 | +1.29% | 232.5만 |
|---|
| 2026.08.20 | ₩82,252 | ₩83,325 | ₩80,965 | ₩81,246 | -1.22% | 314.3만 |
|---|
| 2026.08.19 | ₩80,629 | ₩82,882 | ₩80,133 | ₩82,789 | +2.68% | 325.7만 |
|---|
| 2026.08.18 | ₩80,120 | ₩81,032 | ₩80,006 | ₩80,053 | -0.08% | 207.5만 |
|---|
| 2026.08.17 | ₩78,269 | ₩79,784 | ₩78,028 | ₩79,731 | +1.87% | 236만 |
|---|
| 2026.08.14 | ₩77,639 | ₩78,832 | ₩77,411 | ₩78,591 | +1.23% | 159.6만 |
|---|
| 2026.08.13 | ₩79,798 | ₩79,905 | ₩77,712 | ₩78,537 | -1.58% | 251.7만 |
|---|
| 2026.08.12 | ₩77,451 | ₩79,570 | ₩77,317 | ₩79,422 | +2.55% | 392.4만 |
|---|
| 2026.08.11 | ₩77,840 | ₩78,631 | ₩77,464 | ₩77,504 | -0.43% | 239.4만 |
|---|
| 2026.08.10 | ₩77,022 | ₩77,826 | ₩75,815 | ₩77,746 | +0.94% | 426.4만 |
|---|
| 2026.08.07 | ₩77,035 | ₩77,330 | ₩75,909 | ₩76,137 | -1.17% | 415.9만 |
|---|
| 2026.08.06 | ₩79,047 | ₩79,382 | ₩76,217 | ₩76,794 | -2.85% | 244.2만 |
|---|
| 2026.08.05 | ₩79,838 | ₩79,972 | ₩76,995 | ₩77,451 | -2.99% | 353.7만 |
|---|
| 2026.08.04 | ₩76,673 | ₩77,833 | ₩75,587 | ₩77,089 | +0.54% | 368.4만 |
|---|
| 2026.08.03 | ₩78,135 | ₩78,175 | ₩76,405 | ₩76,673 | -1.87% | 274.8만 |
|---|
| 2026.07.31 | ₩78,631 | ₩79,284 | ₩78,135 | ₩78,363 | -0.34% | 215.7만 |
|---|
| 2026.07.30 | ₩78,390 | ₩80,026 | ₩78,390 | ₩79,154 | +0.98% | 284.6만 |
|---|
| 2026.07.29 | ₩80,428 | ₩81,058 | ₩79,208 | ₩79,369 | -1.32% | 259.9만 |
|---|
| 2026.07.28 | ₩79,011 | ₩80,576 | ₩79,011 | ₩80,428 | +1.79% | 313.9만 |
|---|
| 2026.07.27 | ₩78,899 | ₩79,677 | ₩78,450 | ₩78,765 | -0.17% | 152.4만 |
|---|
| 2026.07.24 | ₩79,878 | ₩80,093 | ₩78,470 | ₩78,899 | -1.23% | 211.4만 |
|---|
| 2026.07.23 | ₩78,694 | ₩79,717 | ₩78,269 | ₩79,154 | +0.58% | 216만 |
|---|
| 2026.07.22 | ₩78,390 | ₩78,819 | ₩77,920 | ₩78,752 | +0.46% | 261.9만 |
|---|
| 2026.07.21 | ₩76,740 | ₩78,376 | ₩76,311 | ₩78,349 | +2.10% | 371.7만 |
|---|
| 2026.07.20 | ₩78,242 | ₩79,060 | ₩76,740 | ₩76,841 | -1.79% | 324.6만 |
|---|
| 2026.07.17 | ₩78,457 | ₩79,717 | ₩77,940 | ₩78,028 | -0.55% | 254.1만 |
|---|
| 2026.07.16 | ₩76,002 | ₩78,598 | ₩75,707 | ₩78,497 | +3.28% | 359.2만 |
|---|
| 2026.07.15 | ₩74,661 | ₩75,533 | ₩73,696 | ₩75,520 | +1.15% | 274.9만 |
|---|
| 2026.07.14 | ₩75,466 | ₩75,721 | ₩74,393 | ₩74,661 | -1.07% | 223.1만 |
|---|
| 2026.07.13 | ₩75,694 | ₩76,001 | ₩74,634 | ₩75,707 | +0.02% | 221.7만 |
|---|
| 2026.07.10 | ₩77,276 | ₩77,759 | ₩75,050 | ₩75,681 | -2.07% | 251.9만 |
|---|
| 2026.07.09 | ₩78,510 | ₩78,913 | ₩77,491 | ₩77,732 | -0.99% | 332.3만 |
|---|
| 2026.07.08 | ₩77,572 | ₩78,524 | ₩77,223 | ₩78,282 | +0.92% | 328.1만 |
|---|
| 2026.07.07 | ₩77,572 | ₩78,021 | ₩76,896 | ₩77,518 | -0.07% | 261.1만 |
|---|
| 2026.07.06 | ₩77,491 | ₩77,773 | ₩76,297 | ₩76,338 | -1.49% | 310.6만 |
|---|
| 2026.07.02 | ₩75,251 | ₩77,518 | ₩74,594 | ₩77,478 | +2.96% | 324.5만 |
|---|
| 2026.07.01 | ₩75,225 | ₩75,506 | ₩74,212 | ₩74,809 | -0.55% | 252.1만 |
|---|
| 2026.06.30 | ₩76,633 | ₩76,740 | ₩75,171 | ₩75,198 | -1.87% | 257.3만 |
|---|
| 2026.06.29 | ₩75,117 | ₩76,673 | ₩74,628 | ₩76,566 | +1.93% | 248.1만 |
|---|
| 2026.06.26 | ₩73,226 | ₩75,493 | ₩73,226 | ₩75,412 | +2.99% | 697.9만 |
|---|
| 2026.06.25 | ₩72,878 | ₩74,085 | ₩71,872 | ₩73,347 | +0.64% | 246.1만 |
|---|
| 2026.06.24 | ₩73,977 | ₩74,527 | ₩72,690 | ₩72,797 | -1.60% | 431.4만 |
|---|
| 2026.06.23 | ₩71,858 | ₩74,433 | ₩71,496 | ₩74,232 | +3.30% | 489.6만 |
|---|
| 2026.06.22 | ₩71,443 | ₩72,033 | ₩70,933 | ₩71,845 | +0.56% | 409.2만 |
|---|
| 2026.06.18 | ₩72,931 | ₩72,931 | ₩68,599 | ₩71,027 | -2.61% | 860.9만 |
|---|
| 2026.06.17 | ₩72,703 | ₩73,106 | ₩71,831 | ₩72,019 | -0.94% | 314.5만 |
|---|
| 2026.06.16 | ₩72,797 | ₩73,240 | ₩71,671 | ₩72,703 | -0.13% | 284.2만 |
|---|
| 2026.06.15 | ₩73,079 | ₩73,769 | ₩72,542 | ₩72,784 | -0.40% | 194.9만 |
|---|
| 2026.06.12 | ₩74,614 | ₩75,104 | ₩73,448 | ₩73,588 | -1.38% | 318.6만 |
|---|
| 2026.06.11 | ₩73,991 | ₩74,299 | ₩73,562 | ₩74,152 | +0.22% | 307.3만 |
|---|
| 2026.06.10 | ₩74,688 | ₩75,412 | ₩73,079 | ₩73,119 | -2.10% | 222.9만 |
|---|
| 2026.06.09 | ₩74,232 | ₩74,862 | ₩72,891 | ₩74,608 | +0.51% | 374.7만 |
|---|
| 2026.06.08 | ₩75,104 | ₩75,774 | ₩73,199 | ₩73,575 | -2.04% | 371.5만 |
|---|
| 2026.06.05 | ₩74,125 | ₩75,017 | ₩73,763 | ₩74,929 | +1.09% | 602.7만 |
|---|
| 2026.06.04 | ₩74,125 | ₩75,117 | ₩73,696 | ₩73,790 | -0.45% | 458.9만 |
|---|
| 2026.06.03 | ₩72,663 | ₩74,440 | ₩72,348 | ₩73,722 | +1.46% | 447만 |
|---|
| 2026.06.02 | ₩73,763 | ₩74,132 | ₩72,395 | ₩72,435 | -1.80% | 356.8만 |
|---|
| 2026.06.01 | ₩74,433 | ₩74,433 | ₩72,167 | ₩74,004 | -0.58% | 435.3만 |
|---|
| 2026.05.29 | ₩73,065 | ₩75,198 | ₩72,837 | ₩74,782 | +2.35% | 1798.8만 |
|---|
| 2026.05.28 | ₩72,019 | ₩73,320 | ₩71,925 | ₩73,065 | +1.45% | 308.5만 |
|---|
| 2026.05.27 | ₩72,207 | ₩73,334 | ₩71,751 | ₩72,381 | +0.24% | 307.6만 |
|---|
| 2026.05.26 | ₩73,387 | ₩73,414 | ₩71,925 | ₩72,234 | -1.57% | 275.8만 |
|---|
| 2026.05.22 | ₩72,167 | ₩73,273 | ₩72,006 | ₩73,092 | +1.28% | 305.4만 |
|---|
| 2026.05.21 | ₩71,161 | ₩71,865 | ₩70,410 | ₩71,818 | +0.92% | 284.3만 |
|---|
| 2026.05.20 | ₩70,624 | ₩71,522 | ₩70,571 | ₩71,161 | +0.76% | 286.8만 |
|---|
| 2026.05.19 | ₩69,739 | ₩70,564 | ₩69,484 | ₩70,289 | +0.79% | 380.9만 |
|---|
| 2026.05.18 | ₩71,134 | ₩71,543 | ₩69,793 | ₩69,833 | -1.83% | 341.2만 |
|---|
| 2026.05.15 | ₩70,276 | ₩71,107 | ₩69,793 | ₩70,879 | +0.86% | 426.5만 |
|---|
| 2026.05.14 | ₩71,080 | ₩71,711 | ₩70,799 | ₩71,617 | +0.75% | 351.4만 |
|---|
| 2026.05.13 | ₩69,324 | ₩71,469 | ₩69,176 | ₩71,416 | +3.02% | 417.2만 |
|---|
| 2026.05.12 | ₩69,739 | ₩69,940 | ₩68,861 | ₩69,337 | -0.58% | 345.7만 |
|---|
| 2026.05.11 | ₩67,889 | ₩69,364 | ₩67,701 | ₩69,270 | +2.03% | 404.7만 |
|---|
| 2026.05.08 | ₩68,103 | ₩68,626 | ₩67,728 | ₩68,117 | +0.02% | 376.5만 |
|---|
| 2026.05.07 | ₩67,915 | ₩68,318 | ₩66,089 | ₩67,325 | -0.87% | 560.2만 |
|---|
| 2026.05.06 | ₩68,787 | ₩69,270 | ₩66,708 | ₩68,023 | -1.11% | 388.8만 |
|---|
| 2026.05.05 | ₩67,325 | ₩68,157 | ₩67,137 | ₩67,647 | +0.48% | 472.3만 |
|---|
| 2026.05.04 | ₩66,346 | ₩67,526 | ₩65,863 | ₩67,325 | +1.48% | 284.2만 |
|---|
| 2026.05.01 | ₩66,950 | ₩67,003 | ₩66,024 | ₩66,346 | -0.90% | 235만 |
|---|
| 2026.04.30 | ₩66,829 | ₩67,687 | ₩66,480 | ₩67,178 | +0.52% | 414만 |
|---|
| 2026.04.29 | ₩66,132 | ₩67,245 | ₩65,997 | ₩66,373 | +0.37% | 305.1만 |
|---|
| 2026.04.28 | ₩67,218 | ₩67,392 | ₩66,158 | ₩66,440 | -1.16% | 489.6만 |
|---|
| 2026.04.27 | ₩66,118 | ₩67,137 | ₩66,118 | ₩66,588 | +0.71% | 411.4만 |
|---|
| 2026.04.24 | ₩66,574 | ₩66,936 | ₩65,984 | ₩66,225 | -0.52% | 198.5만 |
|---|
| 2026.04.23 | ₩66,936 | ₩66,963 | ₩65,930 | ₩66,574 | -0.54% | 208.1만 |
|---|
| 2026.04.22 | ₩66,360 | ₩67,017 | ₩66,011 | ₩66,681 | +0.49% | 261.8만 |
|---|
| 2026.04.21 | ₩66,507 | ₩66,789 | ₩65,555 | ₩66,360 | -0.22% | 427.1만 |
|---|
| 2026.04.20 | ₩66,453 | ₩67,158 | ₩66,051 | ₩66,118 | -0.50% | 252.4만 |
|---|
| 2026.04.17 | ₩65,179 | ₩67,057 | ₩64,844 | ₩67,057 | +2.88% | 303.6만 |
|---|
| 2026.04.16 | ₩65,045 | ₩65,676 | ₩64,683 | ₩65,018 | -0.04% | 210.8만 |
|---|
| 2026.04.15 | ₩65,568 | ₩65,689 | ₩64,475 | ₩65,314 | -0.39% | 189.8만 |
|---|
| 2026.04.14 | ₩64,911 | ₩65,729 | ₩64,844 | ₩65,474 | +0.87% | 388.7만 |
|---|
| 2026.04.13 | ₩64,200 | ₩65,340 | ₩64,120 | ₩64,951 | +1.17% | 285.9만 |
|---|
| 2026.04.10 | ₩64,777 | ₩64,858 | ₩64,013 | ₩64,241 | -0.83% | 237만 |
|---|
| 2026.04.09 | ₩64,053 | ₩65,179 | ₩63,617 | ₩64,777 | +1.13% | 222.1만 |
|---|
| 2026.04.08 | ₩63,329 | ₩64,489 | ₩63,020 | ₩64,241 | +1.44% | 265.4만 |
|---|
| 2026.04.07 | ₩63,034 | ₩63,195 | ₩62,410 | ₩62,859 | -0.28% | 262.6만 |
|---|
| 2026.04.06 | ₩64,348 | ₩64,898 | ₩63,402 | ₩63,463 | -1.38% | 276.6만 |
|---|
| 2026.04.02 | ₩64,710 | ₩65,796 | ₩64,656 | ₩65,139 | +0.66% | 273만 |
|---|
| 2026.04.01 | ₩64,361 | ₩65,381 | ₩64,348 | ₩65,032 | +1.04% | 383.5만 |
|---|
| 2026.03.31 | ₩62,779 | ₩64,348 | ₩62,604 | ₩64,334 | +2.48% | 340.3만 |
|---|
| 2026.03.30 | ₩62,323 | ₩62,685 | ₩61,827 | ₩62,189 | -0.22% | 227.5만 |
|---|
| 2026.03.27 | ₩63,027 | ₩63,476 | ₩61,773 | ₩62,162 | -1.37% | 271만 |
|---|
| 2026.03.26 | ₩62,967 | ₩63,758 | ₩62,785 | ₩62,953 | -0.02% | 321.7만 |
|---|
| 2026.03.25 | ₩61,424 | ₩63,141 | ₩61,411 | ₩63,074 | +2.69% | 326.8만 |
|---|
| 2026.03.24 | ₩60,673 | ₩61,552 | ₩60,552 | ₩61,116 | +0.73% | 249.1만 |
|---|
| 2026.03.23 | ₩61,605 | ₩61,773 | ₩60,405 | ₩61,169 | -0.71% | 379.5만 |
|---|
| 2026.03.20 | ₩61,384 | ₩61,827 | ₩59,989 | ₩60,834 | -0.90% | 839.1만 |
|---|
| 2026.03.19 | ₩61,397 | ₩61,646 | ₩60,633 | ₩61,062 | -0.55% | 276.4만 |
|---|
| 2026.03.18 | ₩61,867 | ₩61,880 | ₩60,975 | ₩61,411 | -0.74% | 323.8만 |
|---|
| 2026.03.17 | ₩61,961 | ₩62,215 | ₩61,692 | ₩61,840 | -0.19% | 435.3만 |
|---|
| 2026.03.16 | ₩61,464 | ₩62,276 | ₩61,384 | ₩61,827 | +0.59% | 239.7만 |
|---|
| 2026.03.13 | ₩61,558 | ₩61,867 | ₩60,768 | ₩61,223 | -0.54% | 268.2만 |
|---|
| 2026.03.12 | ₩62,189 | ₩62,356 | ₩61,203 | ₩61,518 | -1.08% | 383.5만 |
|---|
| 2026.03.11 | ₩61,612 | ₩62,792 | ₩61,089 | ₩62,618 | +1.63% | 270.9만 |
|---|
| 2026.03.10 | ₩61,572 | ₩62,148 | ₩61,290 | ₩61,652 | +0.13% | 239.5만 |
|---|
| 2026.03.09 | ₩60,901 | ₩61,605 | ₩60,707 | ₩61,478 | +0.95% | 390만 |
|---|
| 2026.03.06 | ₩61,143 | ₩61,263 | ₩60,271 | ₩60,901 | -0.39% | 270.1만 |
|---|
| 2026.03.05 | ₩63,087 | ₩63,315 | ₩60,653 | ₩61,263 | -2.89% | 338.5만 |
|---|
| 2026.03.04 | ₩63,704 | ₩64,187 | ₩63,369 | ₩63,610 | -0.15% | 434.5만 |
|---|
| 2026.03.03 | ₩62,873 | ₩63,912 | ₩62,283 | ₩63,677 | +1.28% | 371.9만 |
|---|
| 2026.03.02 | ₩61,518 | ₩63,704 | ₩61,424 | ₩63,664 | +3.49% | 441.4만 |
|---|
| 2026.02.27 | ₩60,941 | ₩62,189 | ₩60,700 | ₩61,974 | +1.69% | 417.7만 |
|---|
| 2026.02.26 | ₩60,620 | ₩61,397 | ₩60,184 | ₩60,834 | +0.35% | 257.4만 |
|---|
| 2026.02.25 | ₩60,526 | ₩61,183 | ₩60,365 | ₩60,552 | +0.04% | 282.2만 |
|---|
| 2026.02.24 | ₩60,915 | ₩61,250 | ₩60,552 | ₩60,888 | -0.04% | 453.6만 |
|---|
| 2026.02.23 | ₩60,351 | ₩61,263 | ₩60,311 | ₩60,982 | +1.04% | 218만 |
|---|
| 2026.02.20 | ₩60,190 | ₩60,740 | ₩59,915 | ₩60,512 | +0.53% | 346.5만 |
|---|
| 2026.02.19 | ₩60,700 | ₩60,713 | ₩59,922 | ₩60,499 | -0.33% | 259.4만 |
|---|
| 2026.02.18 | ₩60,552 | ₩60,874 | ₩60,231 | ₩60,807 | +0.42% | 202.5만 |
|---|
| 2026.02.17 | ₩60,861 | ₩61,880 | ₩60,606 | ₩60,901 | +0.07% | 334.7만 |
|---|
| 2026.02.13 | ₩60,083 | ₩61,565 | ₩59,962 | ₩60,606 | +0.87% | 541.4만 |
|---|
| 2026.02.12 | ₩59,332 | ₩60,713 | ₩59,077 | ₩60,083 | +1.27% | 571.4만 |
|---|
| 2026.02.11 | ₩57,589 | ₩60,673 | ₩56,998 | ₩59,345 | +3.05% | 520.5만 |
|---|
| 2026.02.10 | ₩59,117 | ₩59,359 | ₩58,514 | ₩59,292 | +0.29% | 314.9만 |
|---|
| 2026.02.09 | ₩59,868 | ₩60,217 | ₩58,983 | ₩59,077 | -1.32% | 339.1만 |
|---|
| 2026.02.06 | ₩59,426 | ₩60,251 | ₩58,943 | ₩59,882 | +0.77% | 353.5만 |
|---|
| 2026.02.05 | ₩58,433 | ₩59,486 | ₩58,246 | ₩59,144 | +1.22% | 601.2만 |
|---|
| 2026.02.04 | ₩58,246 | ₩58,682 | ₩57,696 | ₩58,581 | +0.58% | 515.4만 |
|---|
| 2026.02.03 | ₩56,757 | ₩57,763 | ₩56,703 | ₩57,629 | +1.54% | 339.3만 |
|---|
| 2026.02.02 | ₩55,684 | ₩56,831 | ₩55,604 | ₩56,811 | +2.02% | 386.4만 |
|---|
| 2026.01.30 | ₩55,349 | ₩55,952 | ₩54,799 | ₩55,899 | +0.99% | 346.7만 |
|---|
| 2026.01.29 | ₩54,316 | ₩54,866 | ₩54,149 | ₩54,799 | +0.89% | 307.1만 |
|---|
| 2026.01.28 | ₩54,370 | ₩54,712 | ₩53,860 | ₩54,195 | -0.32% | 323.3만 |
|---|
| 2026.01.27 | ₩54,316 | ₩54,853 | ₩54,309 | ₩54,638 | +0.59% | 275.6만 |
|---|
| 2026.01.26 | ₩54,195 | ₩54,491 | ₩53,887 | ₩54,276 | +0.15% | 513만 |
|---|
| 2026.01.23 | ₩53,766 | ₩54,410 | ₩53,592 | ₩54,182 | +0.77% | 353.4만 |
|---|
| 2026.01.22 | ₩53,337 | ₩53,800 | ₩53,136 | ₩53,793 | +0.85% | 499만 |
|---|
| 2026.01.21 | ₩52,566 | ₩53,458 | ₩52,331 | ₩53,270 | +1.34% | 532.2만 |
|---|
| 2026.01.20 | ₩52,640 | ₩53,210 | ₩52,117 | ₩52,425 | -0.41% | 368.9만 |
|---|
| 2026.01.16 | ₩53,270 | ₩53,351 | ₩52,777 | ₩53,042 | -0.43% | 198.8만 |
|---|
| 2026.01.15 | ₩54,035 | ₩54,095 | ₩53,056 | ₩53,270 | -1.41% | 430.1만 |
|---|
| 2026.01.14 | ₩54,249 | ₩54,423 | ₩53,538 | ₩53,927 | -0.59% | 515.2만 |
|---|
| 2026.01.13 | ₩53,994 | ₩54,309 | ₩53,465 | ₩54,128 | +0.25% | 490.7만 |
|---|
| 2026.01.12 | ₩54,222 | ₩54,222 | ₩53,632 | ₩53,994 | -0.42% | 232.8만 |
|---|
| 2026.01.09 | ₩54,383 | ₩54,960 | ₩53,827 | ₩53,874 | -0.94% | 239.8만 |
|---|
| 2026.01.08 | ₩55,510 | ₩55,926 | ₩53,619 | ₩53,994 | -2.73% | 305.8만 |
|---|
| 2026.01.07 | ₩54,504 | ₩55,530 | ₩54,504 | ₩55,510 | +1.85% | 400.6만 |
|---|
| 2026.01.06 | ₩53,216 | ₩54,933 | ₩53,216 | ₩54,517 | +2.44% | 540만 |
|---|
| 2026.01.05 | ₩51,956 | ₩53,465 | ₩51,649 | ₩53,176 | +2.35% | 511.6만 |
|---|
| 2026.01.02 | ₩51,895 | ₩52,144 | ₩51,352 | ₩52,117 | +0.43% | 320.3만 |
|---|
| 2025.12.31 | ₩52,211 | ₩52,606 | ₩51,768 | ₩51,822 | -0.74% | 233.2만 |
|---|
| 2025.12.30 | ₩52,345 | ₩52,921 | ₩52,211 | ₩52,291 | -0.10% | 283.7만 |
|---|
| 2025.12.29 | ₩52,600 | ₩52,760 | ₩52,331 | ₩52,412 | -0.36% | 166.4만 |
|---|
| 2025.12.26 | ₩52,854 | ₩52,881 | ₩52,506 | ₩52,600 | -0.48% | 135.9만 |
|---|
| 2025.12.24 | ₩52,828 | ₩52,975 | ₩52,626 | ₩52,640 | -0.36% | 109.1만 |
|---|
| 2025.12.23 | ₩52,090 | ₩52,974 | ₩51,808 | ₩52,828 | +1.42% | 226.4만 |
|---|
| 2025.12.22 | ₩51,647 | ₩52,144 | ₩51,553 | ₩52,117 | +0.91% | 222.5만 |
|---|
| 2025.12.19 | ₩51,419 | ₩52,050 | ₩51,232 | ₩51,768 | +0.68% | 526.9만 |
|---|
| 2025.12.18 | ₩51,379 | ₩51,889 | ₩51,339 | ₩51,540 | +0.31% | 535.8만 |
|---|
| 2025.12.17 | ₩51,473 | ₩52,164 | ₩51,366 | ₩51,379 | -0.18% | 226.9만 |
|---|
| 2025.12.16 | ₩51,661 | ₩51,855 | ₩50,735 | ₩51,473 | -0.36% | 773.5만 |
|---|
| 2025.12.15 | ₩51,486 | ₩51,741 | ₩50,966 | ₩51,674 | +0.36% | 669.5만 |
|---|
| 2025.12.12 | ₩52,197 | ₩52,211 | ₩50,930 | ₩51,486 | -1.36% | 635만 |
|---|
| 2025.12.11 | ₩51,366 | ₩52,050 | ₩50,876 | ₩52,050 | +1.33% | 409만 |
|---|
| 2025.12.10 | ₩51,299 | ₩51,553 | ₩50,796 | ₩51,312 | +0.03% | 336.1만 |
|---|
| 2025.12.09 | ₩52,023 | ₩52,452 | ₩51,057 | ₩51,084 | -1.80% | 525.8만 |
|---|
| 2025.12.08 | ₩53,351 | ₩53,351 | ₩51,768 | ₩51,862 | -2.79% | 433.8만 |
|---|
| 2025.12.05 | ₩52,506 | ₩53,485 | ₩52,264 | ₩53,283 | +1.48% | 1023.7만 |
|---|
| 2025.12.04 | ₩52,975 | ₩53,163 | ₩52,278 | ₩52,506 | -0.89% | 440.2만 |
|---|
| 2025.12.03 | ₩52,908 | ₩53,726 | ₩52,747 | ₩53,109 | +0.38% | 311만 |
|---|
| 2025.12.02 | ₩53,699 | ₩53,927 | ₩52,968 | ₩53,015 | -1.27% | 475.2만 |
|---|
| 2025.12.01 | ₩53,820 | ₩54,316 | ₩53,109 | ₩53,511 | -0.57% | 390.5만 |
|---|
| 2025.11.28 | ₩53,632 | ₩53,739 | ₩53,176 | ₩53,672 | +0.08% | 162.1만 |
|---|
| 2025.11.26 | ₩53,270 | ₩53,471 | ₩52,620 | ₩53,431 | +0.30% | 252.4만 |
|---|
| 2025.11.25 | ₩53,216 | ₩53,646 | ₩52,667 | ₩53,029 | -0.35% | 716.8만 |
|---|
| 2025.11.24 | ₩52,090 | ₩53,418 | ₩50,038 | ₩53,310 | +2.34% | 817.7만 |
|---|
| 2025.11.21 | ₩51,728 | ₩52,479 | ₩51,379 | ₩52,197 | +0.91% | 316.5만 |
|---|
| 2025.11.20 | ₩51,916 | ₩52,103 | ₩51,071 | ₩51,486 | -0.83% | 280.2만 |
|---|
| 2025.11.19 | ₩53,015 | ₩53,230 | ₩50,655 | ₩51,835 | -2.23% | 380.4만 |
|---|
| 2025.11.18 | ₩52,358 | ₩52,988 | ₩52,284 | ₩52,921 | +1.08% | 242.2만 |
|---|
| 2025.11.17 | ₩52,425 | ₩52,968 | ₩52,258 | ₩52,519 | +0.18% | 259만 |
|---|
| 2025.11.14 | ₩52,868 | ₩53,169 | ₩52,063 | ₩52,519 | -0.66% | 257.3만 |
|---|
| 2025.11.13 | ₩52,975 | ₩53,659 | ₩52,814 | ₩53,283 | +0.58% | 513.4만 |
|---|
| 2025.11.12 | ₩52,345 | ₩53,646 | ₩52,197 | ₩53,096 | +1.43% | 408.4만 |
|---|
| 2025.11.11 | ₩51,486 | ₩52,673 | ₩51,486 | ₩52,251 | +1.48% | 352.2만 |
|---|
| 2025.11.10 | ₩51,929 | ₩52,840 | ₩51,647 | ₩51,688 | -0.46% | 595.4만 |
|---|
| 2025.11.07 | ₩51,802 | ₩53,780 | ₩51,486 | ₩51,714 | -0.17% | 933만 |
|---|
| 2025.11.06 | ₩54,558 | ₩55,309 | ₩53,672 | ₩54,692 | +0.25% | 578만 |
|---|
| 2025.11.05 | ₩49,086 | ₩54,987 | ₩48,317 | ₩54,209 | +10.44% | 946만 |
|---|
| 2025.11.04 | ₩49,703 | ₩51,077 | ₩49,294 | ₩50,749 | +2.10% | 474.9만 |
|---|
| 2025.11.03 | ₩50,320 | ₩50,581 | ₩49,797 | ₩50,025 | -0.59% | 370.5만 |
|---|
| 2025.10.31 | ₩49,394 | ₩50,447 | ₩49,180 | ₩50,346 | +1.93% | 377.2만 |
|---|
| 2025.10.30 | ₩49,180 | ₩49,904 | ₩48,890 | ₩49,542 | +0.74% | 182.4만 |
|---|
| 2025.10.29 | ₩48,831 | ₩49,595 | ₩48,590 | ₩49,180 | +0.71% | 227.2만 |
|---|
| 2025.10.28 | ₩49,756 | ₩49,843 | ₩48,167 | ₩48,831 | -1.86% | 281.1만 |
|---|
| 2025.10.27 | ₩49,971 | ₩50,159 | ₩49,689 | ₩49,971 | 0.00% | 250.1만 |
|---|
| 2025.10.24 | ₩49,421 | ₩50,152 | ₩49,421 | ₩49,971 | +1.11% | 174.7만 |
|---|
| 2025.10.23 | ₩49,515 | ₩49,837 | ₩49,206 | ₩49,421 | -0.19% | 200.7만 |
|---|
| 2025.10.22 | ₩50,373 | ₩50,548 | ₩49,367 | ₩49,408 | -1.92% | 189.6만 |
|---|
| 2025.10.21 | ₩48,952 | ₩50,320 | ₩48,952 | ₩50,266 | +2.68% | 233.2만 |
|---|
| 2025.10.20 | ₩49,515 | ₩49,515 | ₩48,429 | ₩49,126 | -0.79% | 217.2만 |
|---|
| 2025.10.17 | ₩48,724 | ₩49,797 | ₩48,462 | ₩49,636 | +1.87% | 237.4만 |
|---|
| 2025.10.16 | ₩48,469 | ₩48,885 | ₩48,107 | ₩48,737 | +0.55% | 236.6만 |
|---|
| 2025.10.15 | ₩48,281 | ₩48,643 | ₩47,999 | ₩48,522 | +0.50% | 228.8만 |
|---|
| 2025.10.14 | ₩47,624 | ₩48,455 | ₩47,608 | ₩48,281 | +1.38% | 247.5만 |
|---|
| 2025.10.13 | ₩48,013 | ₩48,248 | ₩47,248 | ₩47,530 | -1.01% | 176.6만 |
|---|
| 2025.10.10 | ₩48,710 | ₩48,764 | ₩48,207 | ₩48,294 | -0.85% | 204만 |
|---|