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 | ₩75,140 | ₩76,548 | ₩74,724 | ₩76,347 | +1.61% | 288.2만 |
| 2026.10.08 | ₩75,864 | ₩76,052 | ₩73,933 | ₩75,382 | -0.64% | 284.7만 |
| 2026.10.07 | ₩75,911 | ₩76,649 | ₩75,643 | ₩76,119 | +0.27% | 367.1만 |
| 2026.10.06 | ₩75,985 | ₩76,615 | ₩75,154 | ₩75,690 | -0.39% | 243.4만 |
| 2026.10.05 | ₩76,575 | ₩76,776 | ₩75,107 | ₩75,985 | -0.77% | 395.8만 |
| 2026.10.02 | ₩77,293 | ₩77,661 | ₩76,387 | ₩76,656 | -0.82% | 223만 |
| 2026.10.01 | ₩78,265 | ₩78,318 | ₩76,736 | ₩77,286 | -1.25% | 324.5만 |
| 2026.09.30 | ₩77,876 | ₩78,640 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩77,380 |
| ₩78,265 |
| +0.50% |
| 365.4만 |
| 2026.09.29 | ₩78,037 | ₩78,419 | ₩77,125 | ₩78,077 | +0.05% | 288.5만 |
|---|
| 2026.09.28 | ₩77,621 | ₩78,808 | ₩77,286 | ₩78,278 | +0.85% | 186.3만 |
|---|
| 2026.09.25 | ₩78,453 | ₩78,453 | ₩77,353 | ₩78,064 | -0.50% | 187만 |
|---|
| 2026.09.24 | ₩77,366 | ₩78,949 | ₩77,326 | ₩78,171 | +1.04% | 201.9만 |
|---|
| 2026.09.23 | ₩78,479 | ₩79,150 | ₩77,286 | ₩77,313 | -1.49% | 280.4만 |
|---|
| 2026.09.22 | ₩78,144 | ₩79,163 | ₩77,588 | ₩78,479 | +0.43% | 269.1만 |
|---|
| 2026.09.21 | ₩78,526 | ₩79,210 | ₩77,541 | ₩78,372 | -0.20% | 323.2만 |
|---|
| 2026.09.18 | ₩78,627 | ₩79,069 | ₩77,742 | ₩78,332 | -0.38% | 710.2만 |
|---|
| 2026.09.17 | ₩78,868 | ₩79,365 | ₩78,399 | ₩79,029 | +0.20% | 206.3만 |
|---|
| 2026.09.16 | ₩79,123 | ₩79,351 | ₩78,144 | ₩78,412 | -0.90% | 215.8만 |
|---|
| 2026.09.15 | ₩79,123 | ₩79,391 | ₩77,661 | ₩78,412 | -0.90% | 275만 |
|---|
| 2026.09.14 | ₩78,667 | ₩79,861 | ₩77,447 | ₩79,190 | +0.66% | 296.7만 |
|---|
| 2026.09.11 | ₩79,056 | ₩79,847 | ₩78,251 | ₩78,600 | -0.58% | 259.6만 |
|---|
| 2026.09.10 | ₩81,061 | ₩81,416 | ₩78,640 | ₩78,788 | -2.80% | 332.5만 |
|---|
| 2026.09.09 | ₩81,269 | ₩81,537 | ₩79,539 | ₩81,255 | -0.02% | 434.5만 |
|---|
| 2026.09.08 | ₩79,405 | ₩81,618 | ₩78,627 | ₩81,255 | +2.33% | 863.2만 |
|---|
| 2026.09.04 | ₩85,225 | ₩86,338 | ₩85,064 | ₩85,775 | +0.65% | 340.1만 |
|---|
| 2026.09.03 | ₩85,245 | ₩85,748 | ₩83,817 | ₩85,668 | +0.50% | 276.2만 |
|---|
| 2026.09.02 | ₩84,031 | ₩84,870 | ₩83,187 | ₩84,635 | +0.72% | 314.3만 |
|---|
| 2026.09.01 | ₩82,898 | ₩83,924 | ₩82,623 | ₩83,575 | +0.82% | 262.9만 |
|---|
| 2026.08.31 | ₩81,544 | ₩82,717 | ₩80,987 | ₩82,355 | +0.99% | 389.5만 |
|---|
| 2026.08.28 | ₩83,039 | ₩83,160 | ₩81,343 | ₩81,604 | -1.73% | 170.1만 |
|---|
| 2026.08.27 | ₩82,369 | ₩83,616 | ₩81,819 | ₩83,039 | +0.81% | 209.4만 |
|---|
| 2026.08.26 | ₩83,200 | ₩83,522 | ₩82,462 | ₩82,878 | -0.39% | 147.8만 |
|---|
| 2026.08.25 | ₩82,248 | ₩83,757 | ₩81,631 | ₩83,240 | +1.21% | 170.5만 |
|---|
| 2026.08.24 | ₩82,060 | ₩82,529 | ₩81,542 | ₩82,248 | +0.23% | 235.8만 |
|---|
| 2026.08.21 | ₩81,175 | ₩82,610 | ₩80,960 | ₩82,221 | +1.29% | 232.5만 |
|---|
| 2026.08.20 | ₩82,248 | ₩83,321 | ₩80,960 | ₩81,242 | -1.22% | 314.3만 |
|---|
| 2026.08.19 | ₩80,625 | ₩82,878 | ₩80,129 | ₩82,784 | +2.68% | 325.7만 |
|---|
| 2026.08.18 | ₩80,116 | ₩81,027 | ₩80,002 | ₩80,048 | -0.08% | 207.5만 |
|---|
| 2026.08.17 | ₩78,265 | ₩79,780 | ₩78,023 | ₩79,727 | +1.87% | 236만 |
|---|
| 2026.08.14 | ₩77,635 | ₩78,828 | ₩77,407 | ₩78,587 | +1.23% | 159.6만 |
|---|
| 2026.08.13 | ₩79,794 | ₩79,901 | ₩77,708 | ₩78,533 | -1.58% | 251.7만 |
|---|
| 2026.08.12 | ₩77,447 | ₩79,566 | ₩77,313 | ₩79,418 | +2.55% | 392.4만 |
|---|
| 2026.08.11 | ₩77,836 | ₩78,627 | ₩77,460 | ₩77,500 | -0.43% | 239.4만 |
|---|
| 2026.08.10 | ₩77,018 | ₩77,822 | ₩75,811 | ₩77,742 | +0.94% | 426.4만 |
|---|
| 2026.08.07 | ₩77,031 | ₩77,326 | ₩75,905 | ₩76,133 | -1.17% | 415.9만 |
|---|
| 2026.08.06 | ₩79,043 | ₩79,378 | ₩76,213 | ₩76,790 | -2.85% | 244.2만 |
|---|
| 2026.08.05 | ₩79,834 | ₩79,968 | ₩76,991 | ₩77,447 | -2.99% | 353.7만 |
|---|
| 2026.08.04 | ₩76,669 | ₩77,829 | ₩75,583 | ₩77,085 | +0.54% | 368.4만 |
|---|
| 2026.08.03 | ₩78,131 | ₩78,171 | ₩76,401 | ₩76,669 | -1.87% | 274.8만 |
|---|
| 2026.07.31 | ₩78,627 | ₩79,280 | ₩78,131 | ₩78,359 | -0.34% | 215.7만 |
|---|
| 2026.07.30 | ₩78,386 | ₩80,022 | ₩78,386 | ₩79,150 | +0.98% | 284.6만 |
|---|
| 2026.07.29 | ₩80,424 | ₩81,054 | ₩79,204 | ₩79,365 | -1.32% | 259.9만 |
|---|
| 2026.07.28 | ₩79,006 | ₩80,571 | ₩79,006 | ₩80,424 | +1.79% | 313.9만 |
|---|
| 2026.07.27 | ₩78,895 | ₩79,673 | ₩78,446 | ₩78,761 | -0.17% | 152.4만 |
|---|
| 2026.07.24 | ₩79,874 | ₩80,089 | ₩78,466 | ₩78,895 | -1.23% | 211.4만 |
|---|
| 2026.07.23 | ₩78,690 | ₩79,713 | ₩78,265 | ₩79,150 | +0.58% | 216만 |
|---|
| 2026.07.22 | ₩78,386 | ₩78,815 | ₩77,916 | ₩78,748 | +0.46% | 261.9만 |
|---|
| 2026.07.21 | ₩76,736 | ₩78,372 | ₩76,307 | ₩78,345 | +2.10% | 371.7만 |
|---|
| 2026.07.20 | ₩78,238 | ₩79,056 | ₩76,736 | ₩76,837 | -1.79% | 324.6만 |
|---|
| 2026.07.17 | ₩78,453 | ₩79,713 | ₩77,936 | ₩78,023 | -0.55% | 254.1만 |
|---|
| 2026.07.16 | ₩75,998 | ₩78,593 | ₩75,703 | ₩78,493 | +3.28% | 359.2만 |
|---|
| 2026.07.15 | ₩74,657 | ₩75,529 | ₩73,692 | ₩75,516 | +1.15% | 274.9만 |
|---|
| 2026.07.14 | ₩75,462 | ₩75,717 | ₩74,389 | ₩74,657 | -1.07% | 223.1만 |
|---|
| 2026.07.13 | ₩75,690 | ₩75,997 | ₩74,631 | ₩75,703 | +0.02% | 221.7만 |
|---|
| 2026.07.10 | ₩77,272 | ₩77,755 | ₩75,046 | ₩75,677 | -2.07% | 251.9만 |
|---|
| 2026.07.09 | ₩78,506 | ₩78,909 | ₩77,487 | ₩77,728 | -0.99% | 332.3만 |
|---|
| 2026.07.08 | ₩77,567 | ₩78,520 | ₩77,219 | ₩78,278 | +0.92% | 328.1만 |
|---|
| 2026.07.07 | ₩77,567 | ₩78,017 | ₩76,892 | ₩77,514 | -0.07% | 261.1만 |
|---|
| 2026.07.06 | ₩77,487 | ₩77,769 | ₩76,293 | ₩76,334 | -1.49% | 310.6만 |
|---|
| 2026.07.02 | ₩75,247 | ₩77,514 | ₩74,590 | ₩77,474 | +2.96% | 324.5만 |
|---|
| 2026.07.01 | ₩75,221 | ₩75,502 | ₩74,208 | ₩74,805 | -0.55% | 252.1만 |
|---|
| 2026.06.30 | ₩76,629 | ₩76,736 | ₩75,167 | ₩75,194 | -1.87% | 257.3만 |
|---|
| 2026.06.29 | ₩75,113 | ₩76,669 | ₩74,624 | ₩76,562 | +1.93% | 248.1만 |
|---|
| 2026.06.26 | ₩73,222 | ₩75,489 | ₩73,222 | ₩75,408 | +2.99% | 697.9만 |
|---|
| 2026.06.25 | ₩72,874 | ₩74,081 | ₩71,868 | ₩73,343 | +0.64% | 246.1만 |
|---|
| 2026.06.24 | ₩73,973 | ₩74,523 | ₩72,686 | ₩72,793 | -1.60% | 431.4만 |
|---|
| 2026.06.23 | ₩71,855 | ₩74,429 | ₩71,492 | ₩74,228 | +3.30% | 489.6만 |
|---|
| 2026.06.22 | ₩71,439 | ₩72,029 | ₩70,929 | ₩71,841 | +0.56% | 409.2만 |
|---|
| 2026.06.18 | ₩72,927 | ₩72,927 | ₩68,596 | ₩71,023 | -2.61% | 860.9만 |
|---|
| 2026.06.17 | ₩72,699 | ₩73,102 | ₩71,828 | ₩72,015 | -0.94% | 314.5만 |
|---|
| 2026.06.16 | ₩72,793 | ₩73,236 | ₩71,667 | ₩72,699 | -0.13% | 284.2만 |
|---|
| 2026.06.15 | ₩73,075 | ₩73,766 | ₩72,538 | ₩72,780 | -0.40% | 194.9만 |
|---|
| 2026.06.12 | ₩74,610 | ₩75,100 | ₩73,444 | ₩73,585 | -1.38% | 318.6만 |
|---|
| 2026.06.11 | ₩73,987 | ₩74,295 | ₩73,558 | ₩74,148 | +0.22% | 307.3만 |
|---|
| 2026.06.10 | ₩74,684 | ₩75,408 | ₩73,075 | ₩73,115 | -2.10% | 222.9만 |
|---|
| 2026.06.09 | ₩74,228 | ₩74,859 | ₩72,887 | ₩74,604 | +0.51% | 374.7만 |
|---|
| 2026.06.08 | ₩75,100 | ₩75,770 | ₩73,196 | ₩73,571 | -2.04% | 371.5만 |
|---|
| 2026.06.05 | ₩74,121 | ₩75,013 | ₩73,759 | ₩74,926 | +1.09% | 602.7만 |
|---|
| 2026.06.04 | ₩74,121 | ₩75,113 | ₩73,692 | ₩73,786 | -0.45% | 458.9만 |
|---|
| 2026.06.03 | ₩72,659 | ₩74,436 | ₩72,344 | ₩73,719 | +1.46% | 447만 |
|---|
| 2026.06.02 | ₩73,759 | ₩74,128 | ₩72,391 | ₩72,431 | -1.80% | 356.8만 |
|---|
| 2026.06.01 | ₩74,429 | ₩74,429 | ₩72,163 | ₩74,000 | -0.58% | 435.3만 |
|---|
| 2026.05.29 | ₩73,061 | ₩75,194 | ₩72,834 | ₩74,778 | +2.35% | 1798.8만 |
|---|
| 2026.05.28 | ₩72,015 | ₩73,316 | ₩71,922 | ₩73,061 | +1.45% | 308.5만 |
|---|
| 2026.05.27 | ₩72,203 | ₩73,330 | ₩71,747 | ₩72,378 | +0.24% | 307.6만 |
|---|
| 2026.05.26 | ₩73,383 | ₩73,410 | ₩71,922 | ₩72,230 | -1.57% | 275.8만 |
|---|
| 2026.05.22 | ₩72,163 | ₩73,269 | ₩72,002 | ₩73,088 | +1.28% | 305.4만 |
|---|
| 2026.05.21 | ₩71,157 | ₩71,861 | ₩70,406 | ₩71,814 | +0.92% | 284.3만 |
|---|
| 2026.05.20 | ₩70,621 | ₩71,518 | ₩70,567 | ₩71,157 | +0.76% | 286.8만 |
|---|
| 2026.05.19 | ₩69,736 | ₩70,560 | ₩69,481 | ₩70,285 | +0.79% | 380.9만 |
|---|
| 2026.05.18 | ₩71,130 | ₩71,539 | ₩69,789 | ₩69,830 | -1.83% | 341.2만 |
|---|
| 2026.05.15 | ₩70,272 | ₩71,104 | ₩69,789 | ₩70,876 | +0.86% | 426.5만 |
|---|
| 2026.05.14 | ₩71,077 | ₩71,707 | ₩70,795 | ₩71,613 | +0.75% | 351.4만 |
|---|
| 2026.05.13 | ₩69,320 | ₩71,466 | ₩69,172 | ₩71,412 | +3.02% | 417.2만 |
|---|
| 2026.05.12 | ₩69,736 | ₩69,937 | ₩68,857 | ₩69,333 | -0.58% | 345.7만 |
|---|
| 2026.05.11 | ₩67,885 | ₩69,360 | ₩67,697 | ₩69,266 | +2.03% | 404.7만 |
|---|
| 2026.05.08 | ₩68,100 | ₩68,623 | ₩67,724 | ₩68,113 | +0.02% | 376.5만 |
|---|
| 2026.05.07 | ₩67,912 | ₩68,314 | ₩66,085 | ₩67,322 | -0.87% | 560.2만 |
|---|
| 2026.05.06 | ₩68,783 | ₩69,266 | ₩66,705 | ₩68,019 | -1.11% | 388.8만 |
|---|
| 2026.05.05 | ₩67,322 | ₩68,153 | ₩67,134 | ₩67,644 | +0.48% | 472.3만 |
|---|
| 2026.05.04 | ₩66,343 | ₩67,523 | ₩65,860 | ₩67,322 | +1.48% | 284.2만 |
|---|
| 2026.05.01 | ₩66,946 | ₩67,000 | ₩66,021 | ₩66,343 | -0.90% | 235만 |
|---|
| 2026.04.30 | ₩66,826 | ₩67,684 | ₩66,477 | ₩67,174 | +0.52% | 414만 |
|---|
| 2026.04.29 | ₩66,128 | ₩67,241 | ₩65,994 | ₩66,370 | +0.37% | 305.1만 |
|---|
| 2026.04.28 | ₩67,214 | ₩67,389 | ₩66,155 | ₩66,437 | -1.16% | 489.6만 |
|---|
| 2026.04.27 | ₩66,115 | ₩67,134 | ₩66,115 | ₩66,584 | +0.71% | 411.4만 |
|---|
| 2026.04.24 | ₩66,571 | ₩66,933 | ₩65,981 | ₩66,222 | -0.52% | 198.5만 |
|---|
| 2026.04.23 | ₩66,933 | ₩66,960 | ₩65,927 | ₩66,571 | -0.54% | 208.1만 |
|---|
| 2026.04.22 | ₩66,356 | ₩67,013 | ₩66,007 | ₩66,678 | +0.49% | 261.8만 |
|---|
| 2026.04.21 | ₩66,504 | ₩66,785 | ₩65,552 | ₩66,356 | -0.22% | 427.1만 |
|---|
| 2026.04.20 | ₩66,450 | ₩67,154 | ₩66,048 | ₩66,115 | -0.50% | 252.4만 |
|---|
| 2026.04.17 | ₩65,176 | ₩67,054 | ₩64,841 | ₩67,054 | +2.88% | 303.6만 |
|---|
| 2026.04.16 | ₩65,042 | ₩65,672 | ₩64,680 | ₩65,015 | -0.04% | 210.8만 |
|---|
| 2026.04.15 | ₩65,565 | ₩65,686 | ₩64,472 | ₩65,310 | -0.39% | 189.8만 |
|---|
| 2026.04.14 | ₩64,908 | ₩65,726 | ₩64,841 | ₩65,471 | +0.87% | 388.7만 |
|---|
| 2026.04.13 | ₩64,197 | ₩65,337 | ₩64,117 | ₩64,948 | +1.17% | 285.9만 |
|---|
| 2026.04.10 | ₩64,774 | ₩64,854 | ₩64,009 | ₩64,237 | -0.83% | 237만 |
|---|
| 2026.04.09 | ₩64,050 | ₩65,176 | ₩63,614 | ₩64,774 | +1.13% | 222.1만 |
|---|
| 2026.04.08 | ₩63,325 | ₩64,485 | ₩63,017 | ₩64,237 | +1.44% | 265.4만 |
|---|
| 2026.04.07 | ₩63,030 | ₩63,191 | ₩62,407 | ₩62,856 | -0.28% | 262.6만 |
|---|
| 2026.04.06 | ₩64,345 | ₩64,894 | ₩63,399 | ₩63,459 | -1.38% | 276.6만 |
|---|
| 2026.04.02 | ₩64,707 | ₩65,793 | ₩64,653 | ₩65,136 | +0.66% | 273만 |
|---|
| 2026.04.01 | ₩64,358 | ₩65,377 | ₩64,345 | ₩65,028 | +1.04% | 383.5만 |
|---|
| 2026.03.31 | ₩62,775 | ₩64,345 | ₩62,601 | ₩64,331 | +2.48% | 340.3만 |
|---|
| 2026.03.30 | ₩62,320 | ₩62,682 | ₩61,823 | ₩62,185 | -0.22% | 227.5만 |
|---|
| 2026.03.27 | ₩63,024 | ₩63,473 | ₩61,770 | ₩62,159 | -1.37% | 271만 |
|---|
| 2026.03.26 | ₩62,963 | ₩63,754 | ₩62,782 | ₩62,950 | -0.02% | 321.7만 |
|---|
| 2026.03.25 | ₩61,421 | ₩63,138 | ₩61,408 | ₩63,071 | +2.69% | 326.8만 |
|---|
| 2026.03.24 | ₩60,670 | ₩61,548 | ₩60,549 | ₩61,113 | +0.73% | 249.1만 |
|---|
| 2026.03.23 | ₩61,602 | ₩61,770 | ₩60,402 | ₩61,166 | -0.71% | 379.5만 |
|---|
| 2026.03.20 | ₩61,381 | ₩61,823 | ₩59,986 | ₩60,831 | -0.90% | 839.1만 |
|---|
| 2026.03.19 | ₩61,394 | ₩61,642 | ₩60,630 | ₩61,059 | -0.55% | 276.4만 |
|---|
| 2026.03.18 | ₩61,864 | ₩61,877 | ₩60,972 | ₩61,408 | -0.74% | 323.8만 |
|---|
| 2026.03.17 | ₩61,957 | ₩62,212 | ₩61,689 | ₩61,837 | -0.19% | 435.3만 |
|---|
| 2026.03.16 | ₩61,461 | ₩62,273 | ₩61,381 | ₩61,823 | +0.59% | 239.7만 |
|---|
| 2026.03.13 | ₩61,555 | ₩61,864 | ₩60,765 | ₩61,220 | -0.54% | 268.2만 |
|---|
| 2026.03.12 | ₩62,185 | ₩62,353 | ₩61,200 | ₩61,515 | -1.08% | 383.5만 |
|---|
| 2026.03.11 | ₩61,609 | ₩62,789 | ₩61,086 | ₩62,615 | +1.63% | 270.9만 |
|---|
| 2026.03.10 | ₩61,569 | ₩62,145 | ₩61,287 | ₩61,649 | +0.13% | 239.5만 |
|---|
| 2026.03.09 | ₩60,898 | ₩61,602 | ₩60,704 | ₩61,475 | +0.95% | 390만 |
|---|
| 2026.03.06 | ₩61,139 | ₩61,260 | ₩60,268 | ₩60,898 | -0.39% | 270.1만 |
|---|
| 2026.03.05 | ₩63,084 | ₩63,312 | ₩60,650 | ₩61,260 | -2.89% | 338.5만 |
|---|
| 2026.03.04 | ₩63,701 | ₩64,184 | ₩63,366 | ₩63,607 | -0.15% | 434.5만 |
|---|
| 2026.03.03 | ₩62,869 | ₩63,909 | ₩62,279 | ₩63,674 | +1.28% | 371.9만 |
|---|
| 2026.03.02 | ₩61,515 | ₩63,701 | ₩61,421 | ₩63,661 | +3.49% | 441.4만 |
|---|
| 2026.02.27 | ₩60,938 | ₩62,185 | ₩60,697 | ₩61,971 | +1.69% | 417.7만 |
|---|
| 2026.02.26 | ₩60,616 | ₩61,394 | ₩60,181 | ₩60,831 | +0.35% | 257.4만 |
|---|
| 2026.02.25 | ₩60,522 | ₩61,180 | ₩60,362 | ₩60,549 | +0.04% | 282.2만 |
|---|
| 2026.02.24 | ₩60,911 | ₩61,247 | ₩60,549 | ₩60,885 | -0.04% | 453.6만 |
|---|
| 2026.02.23 | ₩60,348 | ₩61,260 | ₩60,308 | ₩60,978 | +1.04% | 218만 |
|---|
| 2026.02.20 | ₩60,187 | ₩60,737 | ₩59,912 | ₩60,509 | +0.53% | 346.5만 |
|---|
| 2026.02.19 | ₩60,697 | ₩60,710 | ₩59,919 | ₩60,496 | -0.33% | 259.4만 |
|---|
| 2026.02.18 | ₩60,549 | ₩60,871 | ₩60,227 | ₩60,804 | +0.42% | 202.5만 |
|---|
| 2026.02.17 | ₩60,858 | ₩61,877 | ₩60,603 | ₩60,898 | +0.07% | 334.7만 |
|---|
| 2026.02.13 | ₩60,080 | ₩61,562 | ₩59,959 | ₩60,603 | +0.87% | 541.4만 |
|---|
| 2026.02.12 | ₩59,329 | ₩60,710 | ₩59,074 | ₩60,080 | +1.27% | 571.4만 |
|---|
| 2026.02.11 | ₩57,586 | ₩60,670 | ₩56,995 | ₩59,342 | +3.05% | 520.5만 |
|---|
| 2026.02.10 | ₩59,114 | ₩59,356 | ₩58,511 | ₩59,289 | +0.29% | 314.9만 |
|---|
| 2026.02.09 | ₩59,865 | ₩60,214 | ₩58,980 | ₩59,074 | -1.32% | 339.1만 |
|---|
| 2026.02.06 | ₩59,423 | ₩60,248 | ₩58,940 | ₩59,879 | +0.77% | 353.5만 |
|---|
| 2026.02.05 | ₩58,430 | ₩59,483 | ₩58,243 | ₩59,141 | +1.22% | 601.2만 |
|---|
| 2026.02.04 | ₩58,243 | ₩58,679 | ₩57,693 | ₩58,578 | +0.58% | 515.4만 |
|---|
| 2026.02.03 | ₩56,754 | ₩57,760 | ₩56,700 | ₩57,626 | +1.54% | 339.3만 |
|---|
| 2026.02.02 | ₩55,681 | ₩56,828 | ₩55,601 | ₩56,808 | +2.02% | 386.4만 |
|---|
| 2026.01.30 | ₩55,346 | ₩55,949 | ₩54,796 | ₩55,896 | +0.99% | 346.7만 |
|---|
| 2026.01.29 | ₩54,313 | ₩54,863 | ₩54,146 | ₩54,796 | +0.89% | 307.1만 |
|---|
| 2026.01.28 | ₩54,367 | ₩54,709 | ₩53,857 | ₩54,193 | -0.32% | 323.3만 |
|---|
| 2026.01.27 | ₩54,313 | ₩54,850 | ₩54,307 | ₩54,635 | +0.59% | 275.6만 |
|---|
| 2026.01.26 | ₩54,193 | ₩54,488 | ₩53,884 | ₩54,273 | +0.15% | 513만 |
|---|
| 2026.01.23 | ₩53,763 | ₩54,407 | ₩53,589 | ₩54,179 | +0.77% | 353.4만 |
|---|
| 2026.01.22 | ₩53,334 | ₩53,797 | ₩53,133 | ₩53,790 | +0.85% | 499만 |
|---|
| 2026.01.21 | ₩52,563 | ₩53,455 | ₩52,329 | ₩53,267 | +1.34% | 532.2만 |
|---|
| 2026.01.20 | ₩52,637 | ₩53,207 | ₩52,114 | ₩52,422 | -0.41% | 368.9만 |
|---|
| 2026.01.16 | ₩53,267 | ₩53,348 | ₩52,774 | ₩53,039 | -0.43% | 198.8만 |
|---|
| 2026.01.15 | ₩54,032 | ₩54,092 | ₩53,053 | ₩53,267 | -1.41% | 430.1만 |
|---|
| 2026.01.14 | ₩54,246 | ₩54,421 | ₩53,536 | ₩53,924 | -0.59% | 515.2만 |
|---|
| 2026.01.13 | ₩53,991 | ₩54,307 | ₩53,462 | ₩54,126 | +0.25% | 490.7만 |
|---|
| 2026.01.12 | ₩54,219 | ₩54,219 | ₩53,629 | ₩53,991 | -0.42% | 232.8만 |
|---|
| 2026.01.09 | ₩54,380 | ₩54,957 | ₩53,824 | ₩53,871 | -0.94% | 239.8만 |
|---|
| 2026.01.08 | ₩55,507 | ₩55,923 | ₩53,616 | ₩53,991 | -2.73% | 305.8만 |
|---|
| 2026.01.07 | ₩54,501 | ₩55,527 | ₩54,501 | ₩55,507 | +1.85% | 400.6만 |
|---|
| 2026.01.06 | ₩53,214 | ₩54,930 | ₩53,214 | ₩54,514 | +2.44% | 540만 |
|---|
| 2026.01.05 | ₩51,953 | ₩53,462 | ₩51,646 | ₩53,173 | +2.35% | 511.6만 |
|---|
| 2026.01.02 | ₩51,893 | ₩52,141 | ₩51,350 | ₩52,114 | +0.43% | 320.3만 |
|---|
| 2025.12.31 | ₩52,208 | ₩52,603 | ₩51,765 | ₩51,819 | -0.74% | 233.2만 |
|---|
| 2025.12.30 | ₩52,342 | ₩52,919 | ₩52,208 | ₩52,288 | -0.10% | 283.7만 |
|---|
| 2025.12.29 | ₩52,597 | ₩52,758 | ₩52,329 | ₩52,409 | -0.36% | 166.4만 |
|---|
| 2025.12.26 | ₩52,852 | ₩52,878 | ₩52,503 | ₩52,597 | -0.48% | 135.9만 |
|---|
| 2025.12.24 | ₩52,825 | ₩52,972 | ₩52,624 | ₩52,637 | -0.36% | 109.1만 |
|---|
| 2025.12.23 | ₩52,087 | ₩52,971 | ₩51,806 | ₩52,825 | +1.42% | 226.4만 |
|---|
| 2025.12.22 | ₩51,645 | ₩52,141 | ₩51,551 | ₩52,114 | +0.91% | 222.5만 |
|---|
| 2025.12.19 | ₩51,417 | ₩52,047 | ₩51,229 | ₩51,765 | +0.68% | 526.9만 |
|---|
| 2025.12.18 | ₩51,376 | ₩51,886 | ₩51,336 | ₩51,537 | +0.31% | 535.8만 |
|---|
| 2025.12.17 | ₩51,470 | ₩52,161 | ₩51,363 | ₩51,376 | -0.18% | 226.9만 |
|---|
| 2025.12.16 | ₩51,658 | ₩51,852 | ₩50,733 | ₩51,470 | -0.36% | 773.5만 |
|---|
| 2025.12.15 | ₩51,484 | ₩51,738 | ₩50,963 | ₩51,671 | +0.36% | 669.5만 |
|---|
| 2025.12.12 | ₩52,194 | ₩52,208 | ₩50,927 | ₩51,484 | -1.36% | 635만 |
|---|
| 2025.12.11 | ₩51,363 | ₩52,047 | ₩50,873 | ₩52,047 | +1.33% | 409만 |
|---|
| 2025.12.10 | ₩51,296 | ₩51,551 | ₩50,793 | ₩51,309 | +0.03% | 336.1만 |
|---|
| 2025.12.09 | ₩52,020 | ₩52,449 | ₩51,055 | ₩51,081 | -1.80% | 525.8만 |
|---|
| 2025.12.08 | ₩53,348 | ₩53,348 | ₩51,765 | ₩51,859 | -2.79% | 433.8만 |
|---|
| 2025.12.05 | ₩52,503 | ₩53,482 | ₩52,261 | ₩53,281 | +1.48% | 1023.7만 |
|---|
| 2025.12.04 | ₩52,972 | ₩53,160 | ₩52,275 | ₩52,503 | -0.89% | 440.2만 |
|---|
| 2025.12.03 | ₩52,905 | ₩53,723 | ₩52,744 | ₩53,106 | +0.38% | 311만 |
|---|
| 2025.12.02 | ₩53,696 | ₩53,924 | ₩52,966 | ₩53,012 | -1.27% | 475.2만 |
|---|
| 2025.12.01 | ₩53,817 | ₩54,313 | ₩53,106 | ₩53,509 | -0.57% | 390.5만 |
|---|
| 2025.11.28 | ₩53,629 | ₩53,737 | ₩53,173 | ₩53,670 | +0.08% | 162.1만 |
|---|
| 2025.11.26 | ₩53,267 | ₩53,468 | ₩52,617 | ₩53,428 | +0.30% | 252.4만 |
|---|
| 2025.11.25 | ₩53,214 | ₩53,643 | ₩52,664 | ₩53,026 | -0.35% | 716.8만 |
|---|
| 2025.11.24 | ₩52,087 | ₩53,415 | ₩50,035 | ₩53,308 | +2.34% | 817.7만 |
|---|
| 2025.11.21 | ₩51,725 | ₩52,476 | ₩51,376 | ₩52,194 | +0.91% | 316.5만 |
|---|
| 2025.11.20 | ₩51,913 | ₩52,101 | ₩51,068 | ₩51,484 | -0.83% | 280.2만 |
|---|
| 2025.11.19 | ₩53,012 | ₩53,227 | ₩50,652 | ₩51,832 | -2.23% | 380.4만 |
|---|
| 2025.11.18 | ₩52,355 | ₩52,986 | ₩52,282 | ₩52,919 | +1.08% | 242.2만 |
|---|
| 2025.11.17 | ₩52,422 | ₩52,966 | ₩52,255 | ₩52,516 | +0.18% | 259만 |
|---|
| 2025.11.14 | ₩52,865 | ₩53,167 | ₩52,060 | ₩52,516 | -0.66% | 257.3만 |
|---|
| 2025.11.13 | ₩52,972 | ₩53,656 | ₩52,811 | ₩53,281 | +0.58% | 513.4만 |
|---|
| 2025.11.12 | ₩52,342 | ₩53,643 | ₩52,194 | ₩53,093 | +1.43% | 408.4만 |
|---|
| 2025.11.11 | ₩51,484 | ₩52,671 | ₩51,484 | ₩52,248 | +1.48% | 352.2만 |
|---|
| 2025.11.10 | ₩51,926 | ₩52,837 | ₩51,645 | ₩51,685 | -0.46% | 595.4만 |
|---|
| 2025.11.07 | ₩51,799 | ₩53,777 | ₩51,484 | ₩51,712 | -0.17% | 933만 |
|---|
| 2025.11.06 | ₩54,555 | ₩55,306 | ₩53,670 | ₩54,689 | +0.25% | 578만 |
|---|
| 2025.11.05 | ₩49,083 | ₩54,984 | ₩48,315 | ₩54,206 | +10.44% | 946만 |
|---|
| 2025.11.04 | ₩49,700 | ₩51,075 | ₩49,291 | ₩50,746 | +2.10% | 474.9만 |
|---|
| 2025.11.03 | ₩50,317 | ₩50,578 | ₩49,794 | ₩50,022 | -0.59% | 370.5만 |
|---|
| 2025.10.31 | ₩49,392 | ₩50,444 | ₩49,177 | ₩50,344 | +1.93% | 377.2만 |
|---|
| 2025.10.30 | ₩49,177 | ₩49,901 | ₩48,887 | ₩49,539 | +0.74% | 182.4만 |
|---|
| 2025.10.29 | ₩48,828 | ₩49,593 | ₩48,587 | ₩49,177 | +0.71% | 227.2만 |
|---|
| 2025.10.28 | ₩49,754 | ₩49,841 | ₩48,165 | ₩48,828 | -1.86% | 281.1만 |
|---|
| 2025.10.27 | ₩49,968 | ₩50,156 | ₩49,687 | ₩49,968 | 0.00% | 250.1만 |
|---|
| 2025.10.24 | ₩49,418 | ₩50,149 | ₩49,418 | ₩49,968 | +1.11% | 174.7만 |
|---|
| 2025.10.23 | ₩49,512 | ₩49,834 | ₩49,204 | ₩49,418 | -0.19% | 200.7만 |
|---|
| 2025.10.22 | ₩50,371 | ₩50,545 | ₩49,365 | ₩49,405 | -1.92% | 189.6만 |
|---|
| 2025.10.21 | ₩48,949 | ₩50,317 | ₩48,949 | ₩50,263 | +2.68% | 233.2만 |
|---|
| 2025.10.20 | ₩49,512 | ₩49,512 | ₩48,426 | ₩49,123 | -0.79% | 217.2만 |
|---|
| 2025.10.17 | ₩48,721 | ₩49,794 | ₩48,460 | ₩49,633 | +1.87% | 237.4만 |
|---|
| 2025.10.16 | ₩48,466 | ₩48,882 | ₩48,104 | ₩48,734 | +0.55% | 236.6만 |
|---|
| 2025.10.15 | ₩48,279 | ₩48,641 | ₩47,997 | ₩48,520 | +0.50% | 228.8만 |
|---|
| 2025.10.14 | ₩47,621 | ₩48,453 | ₩47,605 | ₩48,279 | +1.38% | 247.5만 |
|---|
| 2025.10.13 | ₩48,010 | ₩48,245 | ₩47,246 | ₩47,528 | -1.01% | 176.6만 |
|---|
| 2025.10.10 | ₩48,708 | ₩48,761 | ₩48,205 | ₩48,292 | -0.85% | 204만 |
|---|