Roche Holding Participation

ROG
🏛️ 미국 →
323.09
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 314.70 318.30 311.00 311.48 0.0M
2022-12-29 314.50 319.80 314.00 314.00 0.0M
2022-12-28 310.50 318.88 310.50 317.36 0.0M
2022-12-27 308.00 326.00 307.99 310.49 0.0M
2022-12-23 309.69 317.96 305.00 308.24 0.0M
2022-12-22 309.50 322.32 309.50 312.71 0.0M
2022-12-21 309.50 329.31 309.50 329.31 0.0M
2022-12-20 313.58 318.00 309.00 314.10 0.0M
2022-12-19 325.20 325.20 320.80 320.90 0.0M
2022-12-16 323.00 328.20 321.87 321.87 0.0M
2022-12-15 327.50 329.40 322.00 322.00 0.0M
2022-12-14 330.80 334.00 324.50 330.76 0.0M
2022-12-13 330.00 334.30 328.42 329.64 0.0M
2022-12-12 326.60 326.70 319.00 324.16 0.0M
2022-12-09 309.43 327.48 309.43 323.13 0.0M
2022-12-08 320.00 326.04 317.00 320.30 0.0M
2022-12-07 320.71 321.68 313.01 320.67 0.0M
2022-12-06 315.50 332.20 315.50 323.81 0.0M
2022-12-05 326.00 331.80 326.00 328.68 0.0M
2022-12-02 325.00 331.25 320.14 331.25 0.0M
2022-12-01 319.50 328.25 318.50 319.25 0.0M
2022-11-30 326.00 327.90 322.41 327.90 0.0M
2022-11-29 321.50 327.00 321.00 326.14 0.0M
2022-11-28 329.20 333.60 327.88 328.59 0.1M
2022-11-25 326.90 327.85 326.90 327.85 0.0M
2022-11-23 325.10 325.10 320.00 323.42 0.0M
2022-11-22 318.80 323.50 317.43 317.43 0.0M
2022-11-21 319.00 324.20 318.30 318.30 0.0M
2022-11-18 312.94 327.50 310.02 316.59 0.0M
2022-11-17 307.56 322.40 307.56 318.72 0.0M
2022-11-16 327.00 327.00 325.04 325.04 0.0M
2022-11-15 330.00 334.65 330.00 333.52 0.0M
2022-11-14 331.40 332.00 328.00 329.86 0.0M
2022-11-11 330.69 349.45 330.69 332.98 0.0M
2022-11-10 339.90 342.06 324.40 324.75 0.0M
2022-11-09 327.58 328.19 324.60 325.98 0.0M
2022-11-08 324.05 333.72 323.51 325.36 0.0M
2022-11-07 319.50 333.12 316.41 316.41 0.0M
2022-11-04 327.00 332.05 321.00 324.01 0.0M
2022-11-03 326.46 328.32 320.89 328.32 0.0M
2022-11-02 331.99 335.07 320.00 321.00 0.0M
2022-11-01 320.00 335.58 320.00 323.32 0.0M
2022-10-31 336.95 336.95 319.00 331.24 0.0M
2022-10-28 333.66 337.20 322.80 337.20 0.0M
2022-10-27 327.36 329.76 327.36 329.42 0.0M
2022-10-26 320.01 336.00 320.01 336.00 0.0M
2022-10-25 316.00 337.35 316.00 327.79 0.0M
2022-10-24 313.00 327.38 313.00 319.91 0.0M
2022-10-21 321.55 325.08 321.35 324.74 0.0M
2022-10-20 319.60 326.78 313.88 325.78 0.0M
2022-10-19 332.58 332.58 322.90 322.90 0.0M
2022-10-18 329.15 329.15 325.74 325.78 0.0M
2022-10-17 320.64 331.68 320.64 325.70 0.0M
2022-10-14 317.26 325.59 313.55 316.55 0.0M
2022-10-13 302.04 328.40 302.04 315.76 0.0M
2022-10-12 314.81 324.25 311.66 314.01 0.0M
2022-10-11 312.00 326.78 306.94 316.59 0.0M
2022-10-10 304.62 327.78 304.62 310.00 0.0M
2022-10-07 311.75 335.57 311.75 335.57 0.0M
2022-10-06 312.72 335.62 312.72 335.62 0.1M
2022-10-05 334.02 334.77 316.01 321.18 0.0M
2022-10-04 335.00 338.00 324.56 335.19 0.0M
2022-10-03 310.53 330.95 310.53 314.03 0.0M
2022-09-30 333.89 333.89 313.00 316.00 0.1M
2022-09-29 311.47 335.00 311.47 335.00 0.1M
2022-09-28 329.00 335.08 314.00 331.00 0.0M
2022-09-27 310.00 322.56 310.00 313.14 0.0M
2022-09-26 311.08 312.43 305.90 307.78 0.0M
2022-09-23 312.74 330.14 312.74 330.14 0.0M
2022-09-22 303.20 325.04 301.00 320.00 0.0M
2022-09-21 318.00 329.20 318.00 319.00 0.0M
2022-09-20 323.40 334.96 320.00 323.00 0.0M
2022-09-19 322.00 337.29 318.47 322.18 0.0M
2022-09-16 339.54 339.54 322.08 322.08 0.0M
2022-09-15 341.60 342.74 338.18 339.26 0.0M
2022-09-14 340.15 340.15 318.05 336.65 0.0M
2022-09-13 324.74 338.24 324.00 337.05 0.0M
2022-09-12 320.79 338.71 320.79 336.62 0.0M
2022-09-09 335.60 337.50 325.87 325.87 0.0M
2022-09-08 318.76 333.40 318.76 333.40 0.0M
2022-09-07 315.90 331.15 311.83 325.39 0.0M
2022-09-06 326.92 329.18 322.00 322.20 0.0M
2022-09-02 311.00 329.61 311.00 329.61 0.0M
2022-09-01 321.00 321.00 311.08 311.08 0.0M
2022-08-31 321.75 325.19 321.01 323.62 0.0M
2022-08-30 322.80 328.20 322.80 322.80 0.0M
2022-08-29 332.68 332.68 321.08 321.08 0.0M
2022-08-26 335.60 335.60 324.63 324.63 0.0M
2022-08-25 332.63 332.63 322.69 328.94 0.0M
2022-08-24 323.83 330.02 323.83 330.02 0.0M
2022-08-23 335.19 335.19 325.39 328.32 0.0M
2022-08-22 341.50 341.50 334.51 334.51 0.0M
2022-08-19 334.51 338.00 334.51 337.00 0.0M
2022-08-18 332.80 337.60 331.58 334.10 0.0M
2022-08-17 327.69 332.25 325.50 325.50 0.0M
2022-08-16 323.65 332.00 323.54 327.80 0.0M
2022-08-15 337.34 337.60 321.01 336.40 0.0M
2022-08-12 335.13 343.90 323.58 323.58 0.0M
2022-08-11 324.00 325.64 324.00 325.64 0.0M
2022-08-10 330.11 344.90 330.00 334.06 0.0M
2022-08-09 324.00 339.26 324.00 332.13 0.0M
2022-08-08 323.50 333.36 323.50 330.00 0.0M
2022-08-05 323.00 333.50 323.00 325.80 0.0M
2022-08-04 331.36 334.40 326.40 326.40 0.0M
2022-08-03 330.75 334.75 330.75 334.75 0.0M
2022-08-02 331.70 332.90 327.78 327.78 0.0M
2022-08-01 330.50 332.00 324.50 324.50 0.0M
2022-07-29 327.50 339.50 327.50 332.90 0.0M
2022-07-28 337.00 341.00 335.50 336.15 0.0M
2022-07-27 331.58 340.57 331.58 335.23 0.0M
2022-07-26 345.58 345.58 336.30 336.31 0.0M
2022-07-25 326.50 341.56 326.50 341.56 0.0M
2022-07-22 341.05 341.06 335.06 335.06 0.0M
2022-07-21 319.00 336.56 319.00 332.56 0.0M
2022-07-20 336.10 340.22 334.72 338.80 0.0M
2022-07-19 340.78 342.28 327.50 327.50 0.1M
2022-07-18 342.18 344.21 334.97 335.57 0.0M
2022-07-15 333.80 338.51 333.80 338.51 0.0M
2022-07-14 326.30 331.40 326.29 328.45 0.0M
2022-07-13 330.00 333.29 329.77 329.78 0.0M
2022-07-12 333.31 333.58 331.95 331.95 0.0M
2022-07-11 331.09 333.81 330.00 333.81 0.0M
2022-07-08 326.10 331.16 326.00 326.00 0.0M
2022-07-07 333.60 336.24 330.40 336.10 0.0M
2022-07-06 330.00 333.70 324.00 333.70 0.0M
2022-07-05 323.88 333.42 323.88 331.16 0.0M
2022-07-01 325.40 335.36 325.23 335.36 0.0M
2022-06-30 320.50 335.08 320.50 330.00 0.0M
2022-06-29 325.00 333.05 325.00 333.05 0.0M
2022-06-28 331.84 339.26 323.69 323.69 0.0M
2022-06-27 327.08 340.86 323.54 323.54 0.0M
2022-06-24 330.97 334.55 325.00 325.04 0.0M
2022-06-23 321.16 321.16 310.25 313.64 0.0M
2022-06-22 317.41 318.36 307.00 317.43 0.0M
2022-06-21 303.00 320.00 303.00 303.01 0.0M
2022-06-17 314.00 314.00 304.33 306.10 0.0M
2022-06-16 308.00 313.03 308.00 310.50 0.0M
2022-06-15 299.28 308.64 299.28 305.03 0.0M
2022-06-14 306.27 311.05 299.25 299.33 0.0M
2022-06-13 310.00 315.46 299.01 299.09 0.0M
2022-06-10 311.57 323.64 311.57 317.75 0.0M
2022-06-09 330.31 331.10 315.54 315.54 0.0M
2022-06-08 317.00 329.70 317.00 325.50 0.0M
2022-06-07 318.84 335.59 315.50 322.54 0.0M
2022-06-06 343.00 343.00 326.20 326.20 0.0M
2022-06-03 332.60 336.50 332.31 333.12 0.0M
2022-06-02 327.50 338.00 327.50 337.12 0.0M
2022-06-01 337.04 338.50 330.50 338.50 0.0M
2022-05-31 338.50 343.92 337.50 337.50 0.0M
2022-05-27 346.80 347.43 343.03 347.00 0.0M
2022-05-26 346.37 350.94 345.48 348.44 0.0M
2022-05-25 343.50 346.10 343.50 344.87 0.0M
2022-05-24 342.34 348.92 341.70 348.92 0.0M
2022-05-23 329.50 337.92 329.50 334.60 0.0M
2022-05-20 315.50 330.85 315.50 326.30 0.0M
2022-05-19 325.00 328.68 316.00 316.01 0.0M
2022-05-18 325.76 325.76 322.59 322.59 0.0M
2022-05-17 319.06 325.32 319.06 322.62 0.0M
2022-05-16 317.90 322.51 315.50 315.50 0.0M
2022-05-13 315.09 318.62 313.84 315.80 0.0M
2022-05-12 320.50 324.00 315.93 317.32 0.1M
2022-05-11 330.88 332.40 325.98 325.98 0.0M
2022-05-10 353.80 356.50 350.50 350.70 0.0M
2022-05-09 349.88 349.88 346.53 347.89 0.0M
2022-05-06 347.00 354.24 347.00 354.24 0.0M
2022-05-05 357.70 357.70 350.00 350.00 0.0M
2022-05-04 360.99 366.45 354.68 366.45 0.0M
2022-05-03 360.67 368.68 356.04 358.90 0.0M
2022-05-02 369.86 370.50 358.08 370.50 0.0M
2022-04-29 377.25 377.25 369.86 376.49 0.0M
2022-04-28 370.99 374.99 369.86 373.25 0.0M
2022-04-27 375.50 375.50 373.00 373.00 0.0M
2022-04-26 372.30 376.99 369.86 369.86 0.0M
2022-04-25 380.80 382.55 376.01 380.09 0.0M
2022-04-22 384.80 387.69 380.80 387.69 0.0M
2022-04-21 388.70 388.70 380.01 380.71 0.0M
2022-04-20 391.00 396.32 391.00 392.33 0.0M
2022-04-19 396.51 402.50 394.90 394.90 0.0M
2022-04-18 423.00 423.00 409.96 410.00 0.0M
2022-04-14 408.50 419.00 408.50 410.20 0.0M
2022-04-13 422.20 422.20 409.20 411.80 0.0M
2022-04-12 412.00 422.20 410.00 410.20 0.0M
2022-04-11 430.00 430.00 420.48 425.13 0.0M
2022-04-08 421.38 429.11 421.37 424.56 0.0M
2022-04-07 424.40 425.00 414.51 417.09 0.0M
2022-04-06 416.00 421.00 408.50 421.00 0.0M
2022-04-05 412.27 416.00 408.00 411.20 0.0M
2022-04-04 397.00 414.00 397.00 407.07 0.0M
2022-04-01 392.68 404.00 392.68 404.00 0.0M
2022-03-31 400.05 400.72 388.29 399.14 0.0M
2022-03-30 394.09 403.50 389.20 389.20 0.0M
2022-03-29 392.75 400.90 387.01 388.70 0.0M
2022-03-28 395.95 404.90 388.01 391.38 0.0M
2022-03-25 393.73 404.00 393.73 402.67 0.0M
2022-03-24 395.00 401.72 388.00 396.77 0.0M
2022-03-23 400.00 400.00 381.50 394.99 0.1M
2022-03-22 395.00 395.00 379.50 379.50 0.0M
2022-03-21 379.50 395.10 379.50 395.10 0.0M
2022-03-18 389.24 399.00 381.26 399.00 0.0M
2022-03-17 378.33 383.46 368.25 383.46 0.0M
2022-03-16 373.00 389.99 365.00 384.01 0.0M
2022-03-15 375.21 388.65 374.68 380.00 0.0M
2022-03-14 373.62 384.96 372.50 372.50 0.0M
2022-03-11 386.50 390.50 364.00 377.00 0.0M
2022-03-10 381.40 381.40 368.00 370.49 0.0M
2022-03-09 370.27 387.57 368.00 368.20 0.0M
2022-03-08 371.24 376.00 361.00 365.50 0.0M
2022-03-07 365.00 380.00 359.00 380.00 0.0M
2022-03-04 362.88 376.99 361.32 361.32 0.0M
2022-03-03 364.58 377.00 364.58 365.86 0.0M
2022-03-02 373.87 376.37 373.58 373.58 0.0M
2022-03-01 374.22 382.46 374.22 382.46 0.0M
2022-02-28 382.00 385.20 366.50 381.29 0.0M
2022-02-25 374.56 380.00 362.51 380.00 0.0M
2022-02-24 365.25 365.25 356.89 360.70 0.0M
2022-02-23 372.00 379.25 364.50 378.98 0.0M
2022-02-22 379.46 379.46 362.50 378.90 0.0M
2022-02-18 366.00 382.00 366.00 366.00 0.0M
2022-02-17 378.80 381.15 363.50 363.58 0.0M
2022-02-16 377.40 380.00 367.01 380.00 0.0M
2022-02-15 383.14 383.14 363.51 365.50 0.0M
2022-02-14 370.36 379.49 357.08 379.49 0.0M
2022-02-11 372.00 383.65 372.00 376.88 0.0M
2022-02-10 385.80 386.60 372.70 372.70 0.0M
2022-02-09 382.99 389.65 375.50 382.57 0.0M
2022-02-08 377.22 382.39 370.36 370.41 0.0M
2022-02-07 374.59 376.11 370.36 375.51 0.0M
2022-02-04 370.36 382.99 370.36 382.95 0.0M
2022-02-03 384.00 386.87 370.35 381.00 0.0M
2022-02-02 388.42 395.92 387.26 389.18 0.0M
2022-02-01 384.01 398.76 384.00 385.03 0.0M
2022-01-31 392.95 392.95 384.00 386.10 0.0M
2022-01-28 382.90 389.80 376.50 383.25 0.0M
2022-01-27 380.20 382.14 375.50 379.51 0.0M
2022-01-26 383.00 383.00 373.35 373.35 0.0M
2022-01-25 381.68 381.68 374.50 380.00 0.0M
2022-01-24 385.25 385.25 377.55 377.86 0.0M
2022-01-21 395.23 396.75 393.50 394.00 0.0M
2022-01-20 395.25 405.00 395.25 395.26 0.0M
2022-01-19 400.18 401.41 398.68 398.68 0.0M
2022-01-18 396.58 404.00 395.25 395.45 0.0M
2022-01-14 404.99 404.99 397.25 397.50 0.0M
2022-01-13 400.00 400.00 397.25 397.25 0.0M
2022-01-12 400.04 405.60 400.04 405.60 0.0M
2022-01-11 410.00 410.00 402.41 402.41 0.0M
2022-01-10 407.00 414.00 400.00 411.20 0.0M
2022-01-07 394.00 411.99 394.00 407.00 0.0M
2022-01-06 394.00 401.40 394.00 401.40 0.0M
2022-01-05 406.00 412.04 406.00 412.04 0.0M
2022-01-04 403.97 405.02 403.97 405.00 0.0M
2022-01-03 404.78 420.00 404.78 414.00 0.0M