Roivant Sciences Ltd (ROIV) — 주가 히스토리

2026-09-02 기준 — Closelook 데이터 레이크에서 매일 밤 갱신. 투자 일기 형식의 기록이며, 투자 자문이 아닙니다.

일별 주가

날짜	시가	고가	저가	종가	등락률	거래량
2026-09-02	34.64	35.04	33.43	34.18	-0.98%	6,196,078
2026-09-01	34.64	34.95	34.26	34.52	-0.35%	6,905,900
2026-08-31	34.83	35.34	34.02	34.64	-0.20%	39,466,600
2026-08-28	37.01	37.13	34.69	34.71	-7.64%	8,765,000
2026-08-27	36.84	37.81	36.50	37.58	+2.26%	4,920,800
2026-08-26	36.92	36.93	36.32	36.75	+0.77%	5,260,300
2026-08-25	36.82	37.29	36.31	36.47	+0.30%	4,481,403
2026-08-24	36.22	36.57	35.70	36.36	+0.17%	5,117,294
2026-08-21	37.03	37.18	36.23	36.30	-1.47%	6,185,500
2026-08-20	36.91	37.55	36.68	36.84	-1.50%	3,127,800
2026-08-19	37.83	37.97	36.75	37.40	+0.08%	5,814,700
2026-08-18	35.91	37.46	35.86	37.37	+3.12%	6,411,100
2026-08-17	36.22	37.19	35.65	36.24	+0.11%	7,729,900
2026-08-14	36.13	36.49	35.87	36.20	-0.22%	4,527,200
2026-08-13	36.70	36.70	35.78	36.28	+0.33%	6,028,100
2026-08-12	35.22	36.50	35.22	36.16	+2.58%	4,993,000
2026-08-11	36.00	36.00	34.56	35.25	-1.48%	5,841,828
2026-08-10	36.05	36.78	35.68	35.78	-1.54%	7,941,280
2026-08-07	35.88	36.44	35.62	36.34	+3.47%	6,743,400
2026-08-06	33.11	35.37	33.11	35.12	+1.50%	8,248,300
2026-08-05	34.89	35.56	34.35	34.60	+0.03%	5,856,700
2026-08-04	33.74	34.70	33.45	34.59	+3.81%	5,880,100
2026-08-03	33.23	33.43	32.47	33.32	-1.74%	5,986,700
2026-07-31	34.27	34.50	33.54	33.91	-1.77%	5,397,100
2026-07-30	33.39	34.54	33.01	34.52	+5.02%	4,555,300
2026-07-29	33.85	34.30	32.83	32.87	-2.87%	4,824,000
2026-07-28	34.62	34.83	33.50	33.84	-2.53%	4,400,100
2026-07-27	35.13	35.58	34.59	34.72	-0.83%	4,272,700
2026-07-24	35.23	35.59	34.80	35.01	-0.26%	4,043,200
2026-07-23	34.46	35.70	34.14	35.10	+0.54%	4,246,700
2026-07-22	34.65	35.13	34.55	34.91	-0.14%	3,399,400
2026-07-21	34.14	35.24	34.02	34.96	+2.67%	4,726,800
2026-07-20	34.73	35.09	33.96	34.05	-1.33%	6,014,300
2026-07-17	33.75	34.84	33.56	34.51	+1.71%	3,834,600
2026-07-16	34.54	34.73	33.68	33.93	-2.75%	3,990,200
2026-07-15	34.59	35.07	34.34	34.89	-0.06%	2,555,800
2026-07-14	34.51	35.13	34.29	34.91	+1.16%	4,052,800
2026-07-13	35.34	35.62	34.38	34.51	-4.06%	4,774,200
2026-07-10	36.81	37.00	35.27	35.97	-2.28%	6,237,600
2026-07-09	36.09	36.91	36.09	36.81	+2.00%	5,397,700
2026-07-08	36.15	36.63	35.41	36.09	-0.61%	4,267,600
2026-07-07	35.61	36.49	35.07	36.31	+2.60%	6,066,000
2026-07-06	35.01	35.72	34.83	35.39	+0.74%	5,977,300
2026-07-02	35.35	35.45	34.58	35.13	+0.29%	5,079,900
2026-07-01	35.75	35.84	34.58	35.03	-1.02%	4,370,600
2026-06-30	34.77	35.90	34.77	35.39	+1.90%	6,160,100
2026-06-29	33.85	34.83	33.61	34.73	+1.94%	6,384,900
2026-06-26	34.05	34.45	33.72	34.07	+0.15%	12,406,500
2026-06-25	34.00	34.68	33.87	34.02	+0.03%	9,800,800
2026-06-24	32.25	34.51	32.00	34.01	+5.59%	10,304,900
2026-06-23	31.05	32.80	30.70	32.21	+3.07%	7,365,000
2026-06-22	31.64	31.99	31.14	31.25	-0.57%	6,878,100
2026-06-18	31.74	32.11	30.57	31.43	+0.74%	8,263,100
2026-06-17	30.54	31.52	30.50	31.20	+2.60%	7,849,200
2026-06-16	30.03	30.57	29.58	30.41	+1.27%	3,886,400
2026-06-15	30.17	30.36	29.79	30.03	-0.03%	3,993,000
2026-06-12	30.00	30.61	29.87	30.04	+1.04%	5,304,900
2026-06-11	28.64	29.76	28.51	29.73	+4.65%	4,507,300
2026-06-10	28.86	29.39	28.32	28.41	-2.20%	4,268,500
2026-06-09	28.92	29.31	28.31	29.05	+1.97%	3,487,600
2026-06-08	28.52	28.98	28.29	28.49	-0.31%	6,072,600
2026-06-05	29.51	29.64	28.56	28.58	-3.22%	4,643,400
2026-06-04	28.87	29.64	28.71	29.53	+2.89%	4,244,400
2026-06-03	28.29	28.80	28.18	28.70	+1.59%	3,612,700
2026-06-02	28.71	28.87	27.93	28.25	-2.89%	5,069,600
2026-06-01	29.16	29.59	29.07	29.09	-3.00%	4,115,100
2026-05-29	30.30	30.42	29.65	29.99	+0.37%	7,735,000
2026-05-28	29.53	30.01	29.16	29.88	+1.01%	6,292,600
2026-05-27	29.47	29.61	29.03	29.58	-0.29%	6,699,400
2026-05-26	29.98	30.35	29.31	29.66	-0.98%	7,294,200
2026-05-22	30.75	30.86	29.88	29.96	-2.98%	5,873,900
2026-05-21	32.13	32.71	30.78	30.88	-4.72%	10,111,800
2026-05-20	29.60	32.79	29.35	32.41	+14.89%	17,010,000
2026-05-19	28.47	28.70	27.85	28.21	-1.19%	4,132,400
2026-05-18	29.30	29.43	28.18	28.55	-2.53%	14,718,800
2026-05-15	29.24	29.61	28.73	29.29	-0.71%	7,211,200
2026-05-14	29.24	29.65	28.86	29.50	+0.96%	2,914,300
2026-05-13	29.31	29.46	28.90	29.22	-0.58%	5,702,900
2026-05-12	29.01	29.80	28.80	29.39	+1.48%	8,437,000
2026-05-11	28.61	29.51	28.60	28.96	+1.40%	4,199,100
2026-05-08	28.36	28.89	28.17	28.56	+0.99%	5,604,900
2026-05-07	28.84	28.86	27.87	28.28	-1.87%	3,570,600
2026-05-06	28.47	28.86	28.42	28.82	+1.77%	3,689,800
2026-05-05	28.64	29.00	28.06	28.32	-0.14%	2,646,000
2026-05-04	28.48	28.48	27.52	28.36	+1.90%	5,300,800
2026-05-01	28.79	28.93	27.82	27.83	-2.45%	4,232,300
2026-04-30	27.93	28.71	27.89	28.53	+3.67%	7,014,600
2026-04-29	27.74	27.93	27.45	27.52	-0.90%	4,372,000
2026-04-28	28.02	28.58	27.71	27.77	-0.29%	4,535,700
2026-04-27	27.46	28.36	27.30	27.85	+1.61%	5,008,100
2026-04-24	28.24	28.32	27.06	27.41	-2.59%	5,616,200
2026-04-23	29.25	29.41	27.92	28.14	-3.46%	7,595,200
2026-04-22	29.53	29.64	29.00	29.15	-0.48%	8,451,800
2026-04-21	29.03	29.36	28.67	29.29	+0.72%	2,947,700
2026-04-20	29.74	29.88	28.94	29.08	-2.51%	4,748,500
2026-04-17	29.54	30.18	29.00	29.83	+2.19%	6,502,900
2026-04-16	29.65	29.65	28.98	29.19	-0.68%	5,740,300
2026-04-15	29.32	29.49	28.86	29.39	+0.93%	3,526,600
2026-04-14	29.02	29.69	28.96	29.12	+0.59%	3,954,600
2026-04-13	28.21	29.19	28.21	28.95	+2.62%	3,359,600
2026-04-10	28.48	28.54	27.95	28.21	-0.95%	3,127,300
2026-04-09	27.98	28.78	27.93	28.48	+1.10%	4,076,400
2026-04-08	28.45	28.76	28.14	28.17	+1.51%	3,732,200
2026-04-07	27.91	28.02	27.40	27.75	-0.47%	3,274,100
2026-04-06	28.05	28.45	27.70	27.88	-1.59%	5,824,600
2026-04-02	26.95	28.55	26.62	28.33	+1.76%	5,013,500
2026-04-01	28.13	28.39	27.72	27.84	+0.51%	7,067,500
2026-03-31	26.75	28.17	26.64	27.70	+4.88%	6,070,300
2026-03-30	26.70	26.78	25.95	26.41	-0.41%	4,285,000
2026-03-27	27.26	27.51	26.47	26.52	-3.03%	3,013,000
2026-03-26	26.92	27.82	26.92	27.35	-0.04%	6,147,700
2026-03-25	27.25	27.96	27.11	27.36	+1.82%	3,286,400
2026-03-24	27.67	27.83	26.59	26.87	-3.80%	4,087,800
2026-03-23	28.03	28.39	27.66	27.93	+0.83%	4,912,300
2026-03-20	27.71	27.96	27.12	27.70	-0.36%	20,864,200
2026-03-19	27.60	27.93	27.17	27.80	+0.00%	4,023,700
2026-03-18	28.25	28.33	27.65	27.80	-1.77%	4,346,900
2026-03-17	28.21	28.46	28.02	28.30	+0.07%	4,587,300
2026-03-16	28.48	28.95	28.21	28.28	+0.78%	4,592,100
2026-03-13	28.87	29.23	27.92	28.06	-1.72%	5,466,800
2026-03-12	29.23	29.35	28.27	28.55	-3.48%	4,061,700
2026-03-11	29.49	30.33	29.36	29.58	-0.40%	7,331,600
2026-03-10	28.98	30.30	28.98	29.70	+0.58%	5,314,065
2026-03-09	28.59	29.76	28.50	29.53	+2.61%	8,811,153
2026-03-06	29.20	29.38	28.31	28.78	-3.16%	5,686,400
2026-03-05	29.63	30.03	29.06	29.72	+0.68%	9,168,900
2026-03-04	28.44	29.83	28.19	29.52	+6.00%	9,918,100
2026-03-03	27.33	28.24	26.94	27.85	-0.89%	6,185,100
2026-03-02	28.73	28.84	28.00	28.10	-2.90%	3,926,300
2026-02-27	28.34	28.96	28.30	28.94	+1.58%	4,313,400
2026-02-26	28.60	28.75	27.91	28.49	-0.59%	3,079,200
2026-02-25	28.43	29.20	28.10	28.66	+1.42%	4,921,400
2026-02-24	27.59	28.29	27.55	28.26	+1.80%	5,766,900
2026-02-23	27.20	27.81	27.03	27.76	+2.25%	4,414,800
2026-02-20	27.33	27.45	26.70	27.15	-1.34%	4,679,900
2026-02-19	27.27	27.64	26.82	27.52	+0.15%	7,042,400
2026-02-18	26.91	27.93	26.89	27.48	+1.44%	5,125,400
2026-02-17	26.34	27.19	26.34	27.09	+2.42%	6,349,900
2026-02-13	26.50	26.83	26.23	26.45	-1.12%	4,358,000
2026-02-12	26.85	27.05	26.40	26.75	-0.19%	7,089,400
2026-02-11	27.60	27.75	26.30	26.80	-2.01%	5,380,300
2026-02-10	27.50	27.94	26.93	27.35	-1.16%	11,289,100
2026-02-09	26.35	27.72	25.72	27.67	+7.16%	17,123,300
2026-02-06	24.48	25.95	23.97	25.82	+22.14%	24,052,000
2026-02-05	21.55	21.95	20.99	21.14	-2.36%	5,085,300
2026-02-04	22.00	22.09	21.29	21.65	-1.46%	5,551,600
2026-02-03	22.11	22.22	21.70	21.97	+0.14%	4,255,100
2026-02-02	21.57	22.49	20.98	21.94	+1.48%	8,953,200
2026-01-30	21.84	22.01	21.50	21.62	-1.82%	3,462,000
2026-01-29	21.89	22.18	21.80	22.02	+0.50%	3,916,100
2026-01-28	22.45	22.45	21.86	21.91	-2.75%	4,091,700
2026-01-27	22.73	23.11	22.47	22.53	-0.88%	3,479,000
2026-01-26	22.28	22.95	22.28	22.73	+0.66%	5,180,600
2026-01-23	22.97	23.42	22.54	22.58	-1.70%	6,018,600
2026-01-22	23.02	23.05	22.50	22.97	-0.04%	3,214,500
2026-01-21	22.93	23.20	22.84	22.98	+0.00%	4,916,700
2026-01-20	22.73	22.99	22.41	22.98	-0.65%	4,192,000
2026-01-16	22.80	23.20	22.15	23.13	-0.73%	8,170,000
2026-01-15	23.76	23.91	23.29	23.30	-2.14%	6,324,900
2026-01-14	23.44	23.83	23.26	23.81	+1.58%	5,806,100
2026-01-13	22.17	23.57	22.14	23.44	+5.78%	11,816,200
2026-01-12	22.05	22.27	21.57	22.16	+0.82%	4,936,900
2026-01-09	22.06	22.53	21.92	21.98	+0.92%	5,260,100
2026-01-08	21.75	22.00	21.32	21.78	-0.91%	6,901,800
2026-01-07	21.81	22.14	21.15	21.98	+1.71%	7,520,900
2026-01-06	21.47	21.88	21.40	21.61	+1.46%	6,105,600
2026-01-05	21.87	21.99	20.78	21.30	-2.87%	6,363,500
2026-01-02	21.71	22.20	21.50	21.93	+1.06%	6,893,100
2025-12-31	21.63	21.74	21.50	21.70	+0.32%	5,645,000
2025-12-30	21.65	21.84	21.36	21.63	-0.32%	4,230,300
2025-12-29	22.25	22.25	21.64	21.70	-2.38%	5,267,000
2025-12-26	22.31	22.41	22.08	22.23	-1.20%	4,319,100
2025-12-24	22.62	22.72	22.41	22.50	+0.22%	3,720,200
2025-12-23	22.64	22.64	22.16	22.45	-1.01%	7,282,500
2025-12-22	22.20	22.76	22.11	22.68	+1.20%	7,649,100
2025-12-19	21.83	22.57	21.73	22.41	+2.85%	14,906,600
2025-12-18	22.61	22.74	21.68	21.79	-4.01%	8,173,600
2025-12-17	23.00	23.47	22.68	22.70	-1.05%	12,370,800
2025-12-16	21.85	23.23	21.80	22.94	+4.75%	15,073,800
2025-12-15	22.20	22.56	21.60	21.90	-0.90%	13,198,100
2025-12-12	21.77	22.45	21.39	22.10	+3.56%	12,394,600
2025-12-11	20.25	22.05	20.25	21.34	+5.43%	17,655,900
2025-12-10	20.42	20.55	20.14	20.24	-0.93%	4,838,200
2025-12-09	20.89	21.18	20.39	20.43	-2.67%	4,448,800
2025-12-08	21.02	21.48	20.97	20.99	+0.10%	5,831,900
2025-12-05	21.19	21.33	20.84	20.97	-0.99%	5,102,700
2025-12-04	20.70	21.33	20.53	21.18	+2.32%	6,795,800
2025-12-03	20.21	20.91	20.15	20.70	+2.99%	5,819,500
2025-12-02	20.27	20.40	19.96	20.10	-0.59%	5,044,200
2025-12-01	20.68	20.81	20.11	20.22	-2.84%	7,985,600
2025-11-28	20.84	20.96	20.70	20.81	-0.29%	2,345,700
2025-11-26	20.92	20.99	20.72	20.87	+0.05%	4,846,700
2025-11-25	20.36	20.90	20.30	20.86	+2.76%	7,676,300
2025-11-24	20.17	20.47	20.14	20.30	+0.40%	6,376,000
2025-11-21	20.26	20.46	19.99	20.22	-0.25%	4,213,800
2025-11-20	20.61	20.87	20.13	20.27	-0.34%	8,923,600
2025-11-19	20.52	20.99	20.07	20.34	-0.88%	6,930,600
2025-11-18	20.44	20.70	20.10	20.52	-0.19%	4,621,700
2025-11-17	20.28	20.71	20.08	20.56	+1.33%	6,297,600
2025-11-14	20.00	21.17	19.98	20.29	-1.31%	8,295,400
2025-11-13	21.07	21.23	20.54	20.56	-3.56%	8,081,900
2025-11-12	20.94	21.33	20.83	21.32	+2.01%	7,773,200
2025-11-11	21.27	21.27	20.49	20.90	-1.28%	10,038,200
2025-11-10	20.16	21.35	19.79	21.17	+2.67%	12,419,300
2025-11-07	20.40	20.77	19.96	20.62	+0.24%	9,417,500
2025-11-06	20.09	20.68	20.03	20.57	+1.68%	10,849,100
2025-11-05	19.83	20.30	19.61	20.23	+1.81%	9,902,300
2025-11-04	19.32	19.89	19.32	19.87	+1.38%	11,643,100
2025-11-03	19.88	20.03	19.30	19.60	-1.95%	9,088,000
2025-10-31	19.61	20.09	19.39	19.99	+2.09%	7,301,100
2025-10-30	18.87	19.66	18.73	19.58	+4.37%	11,870,800
2025-10-29	18.36	18.91	18.32	18.76	+1.90%	7,398,500
2025-10-28	18.81	18.95	18.32	18.41	-2.13%	8,277,300
2025-10-27	18.31	18.86	18.27	18.81	+3.24%	10,914,700
2025-10-24	18.13	18.34	17.89	18.22	+0.55%	6,953,400
2025-10-23	18.00	18.42	17.91	18.12	+0.89%	7,394,300
2025-10-22	17.81	17.98	17.64	17.96	+0.50%	7,116,900
2025-10-21	17.65	17.93	17.54	17.87	+0.73%	7,401,600
2025-10-20	17.31	18.06	17.28	17.74	+2.78%	17,727,100
2025-10-17	17.11	17.32	16.88	17.26	+0.88%	8,794,000
2025-10-16	17.04	17.27	16.89	17.11	+0.71%	7,051,900
2025-10-15	16.55	17.13	16.41	16.99	+3.60%	9,966,000
2025-10-14	16.11	16.78	16.00	16.40	+1.17%	5,174,800
2025-10-13	16.17	16.28	15.99	16.21	+1.06%	3,512,700
2025-10-10	16.12	16.22	15.90	16.04	-0.50%	4,850,300
2025-10-09	16.00	16.39	15.98	16.12	+0.56%	7,940,700
2025-10-08	16.20	16.34	15.96	16.03	-0.56%	5,850,600
2025-10-07	16.22	16.40	15.25	16.12	-0.86%	7,899,800
2025-10-06	16.42	16.79	16.23	16.26	+0.56%	7,141,400
2025-10-03	15.98	16.19	15.90	16.17	+1.19%	5,295,200
2025-10-02	15.80	16.01	15.74	15.98	+1.46%	5,981,700
2025-10-01	15.13	16.14	15.11	15.75	+4.10%	10,711,800
2025-09-30	15.05	15.27	14.93	15.13	+0.20%	6,262,300
2025-09-29	15.26	15.28	14.86	15.10	-0.46%	10,219,200
2025-09-26	15.00	15.19	14.96	15.17	+1.40%	6,567,200
2025-09-25	14.61	14.99	14.59	14.96	+1.77%	7,914,800
2025-09-24	14.65	14.79	14.50	14.70	-0.27%	10,869,300
2025-09-23	14.95	15.03	14.72	14.74	-1.34%	8,043,600
2025-09-22	15.00	15.13	14.78	14.94	-0.66%	7,143,600
2025-09-19	15.18	15.18	14.81	15.04	-0.33%	11,798,800
2025-09-18	15.04	15.53	14.94	15.09	-1.24%	9,436,900
2025-09-17	15.87	16.05	15.22	15.28	+7.76%	26,933,800
2025-09-16	13.95	14.29	13.93	14.18	+1.65%	6,167,700
2025-09-15	13.99	14.13	13.81	13.95	-0.92%	6,720,000
2025-09-12	14.40	14.47	14.07	14.08	-2.29%	7,587,900
2025-09-11	13.83	14.47	13.82	14.41	+4.65%	15,257,000
2025-09-10	13.49	13.82	13.39	13.77	+2.15%	13,121,100
2025-09-09	12.90	13.55	12.90	13.48	+4.42%	9,806,200
2025-09-08	12.90	13.04	12.54	12.91	-0.08%	5,079,900
2025-09-05	12.57	13.04	12.54	12.92	+2.78%	8,596,500

최근 250 거래일, 최신순.

월별 계절성 수익률

역사적으로 가장 강한 달: 10월 (+26.92%). 가장 약한 달: 1월 (-4.64%). 일별 데이터 2년치(2025–2026) 기준.

1월-4.64%
2월+16.14%
3월-1.11%
4월+10.22%
5월+1.33%
6월+11.28%
7월+0.32%
8월+4.72%
9월+22.11%
10월+26.92%
11월+6.17%
12월+7.32%

FAQ · 현재 가격 데이터 기준 · 2026-09-02 기준

빠른 답변

Roivant Sciences Ltd (ROIV)의 최근 종가는 얼마입니까?

2026-09-02 기준 34.18. Closelook 데이터 레이크의 일별 가격 기록 기준.

ROIV의 52주 최고가와 최저가는 얼마입니까?

최근 52주 동안 최고 37.97, 최저 11.94 (2026-09-02 기준).

Roivant Sciences Ltd이(가) 역사적으로 가장 강한 달과 약한 달은 언제입니까?

역사적으로 ROIV의 가장 강한 달은 10월(평균 +26.92%), 가장 약한 달은 1월(평균 -4.64%)였습니다. 일별 데이터 2년치(2025–2026) 기준.

이 계절성 분석은 몇 년을 다룹니까?

2년(2025–2026). Closelook 데이터 레이크의 일봉 418개로 계산.