시장 데이터를 불러오는 중
전체 종목
레플리젠 과거 주가
Repligen Corporation - Common Stock · RGEN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Repligen Corporation - Common Stock · RGEN · NASDAQ
주요 사업 분야는 바이오 의약품·생물학적 제제입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩239,686 | ₩260,617 | ₩211,111 | ₩233,156 | -2.72% | 851.5만 |
| 2026.09.28–2026.10.02 | ₩251,084 | ₩266,665 | ₩237,500 | ₩243,642 | -2.96% | 684.3만 |
| 2026.09.21–2026.09.25 | ₩237,192 | ₩258,110 | ₩236,293 | ₩254,342 | +7.23% | 605.7만 |
| 2026.09.14–2026.09.18 | ₩223,582 | ₩240,155 | ₩217,360 | ₩237,192 | +6.09% | 467.9만 |
| 2026.09.08–2026.09.11 | ₩225,338 | ₩231,909 | ₩216,073 | ₩221,490 | -1.71% | 376.1만 |
| 2026.08.31–2026.09.04 | ₩233,545 | ₩244,808 | ₩221,249 | ₩224,735 | -3.77% | 528.7만 |
| 2026.08.24–2026.08.28 | ₩242,167 | ₩248,522 | ₩235,596 | ₩236,360 | -2.40% | 461만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩222,925 |
| ₩253,068 |
| ₩220,739 |
| ₩242,877 |
| +8.95% |
| 570.9만 |
| 2026.08.10–2026.08.14 | ₩218,647 | ₩225,767 | ₩215,871 | ₩223,702 | +2.31% | 395.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩190,488 | ₩221,208 | ₩188,450 | ₩219,774 | +15.37% | 566.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩176,824 | ₩206,499 | ₩174,357 | ₩189,080 | +6.93% | 739.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩197,582 | ₩200,304 | ₩172,976 | ₩176,945 | -10.44% | 987.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩191,481 | ₩202,342 | ₩189,925 | ₩197,448 | +3.12% | 390.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩188,370 | ₩194,685 | ₩181,129 | ₩193,411 | +2.68% | 311.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩191,494 | ₩194,055 | ₩179,694 | ₩190,944 | -0.29% | 505.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩175,832 | ₩199,861 | ₩167,411 | ₩197,126 | +12.11% | 707.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩179,292 | ₩183,086 | ₩170,938 | ₩177,026 | -1.26% | 383.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩165,695 | ₩182,000 | ₩162,530 | ₩175,108 | +5.68% | 541.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩164,368 | ₩172,252 | ₩157,676 | ₩164,005 | -0.22% | 402.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩156,362 | ₩169,865 | ₩150,181 | ₩166,205 | +6.29% | 444.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩139,051 | ₩155,544 | ₩137,415 | ₩154,284 | +10.95% | 673.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩166,513 | ₩167,237 | ₩135,417 | ₩137,938 | -17.16% | 876만 |
|---|
| 2026.05.04–2026.05.08 | ₩155,611 | ₩176,369 | ₩155,611 | ₩165,548 | +6.39% | 693.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩157,636 | ₩160,197 | ₩148,277 | ₩157,153 | -0.31% | 508.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩175,417 | ₩189,684 | ₩146,829 | ₩157,690 | -10.11% | 621.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩160,130 | ₩179,989 | ₩159,218 | ₩175,939 | +9.87% | 465.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩157,194 | ₩164,783 | ₩152,460 | ₩161,042 | +2.45% | 317.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩149,349 | ₩163,214 | ₩148,169 | ₩157,931 | +5.75% | 385.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩159,031 | ₩163,590 | ₩147,043 | ₩147,660 | -7.15% | 426.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩154,633 | ₩164,421 | ₩152,192 | ₩152,702 | -1.25% | 462.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩158,307 | ₩172,976 | ₩150,811 | ₩153,131 | -3.27% | 590.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩169,315 | ₩171,957 | ₩158,508 | ₩160,895 | -4.97% | 355.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩179,412 | ₩186,975 | ₩160,908 | ₩172,614 | -3.79% | 578.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,611 | ₩188,732 | ₩176,905 | ₩181,933 | +0.18% | 288만 |
|---|
| 2026.02.09–2026.02.13 | ₩188,477 | ₩196,254 | ₩174,853 | ₩182,952 | -2.93% | 441.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,183 | ₩215,724 | ₩185,741 | ₩190,649 | -4.76% | 412.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩219,116 | ₩223,635 | ₩199,580 | ₩200,290 | -8.59% | 300.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩213,927 | ₩234,483 | ₩210,910 | ₩217,668 | +1.75% | 243.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩224,963 | ₩231,319 | ₩212,935 | ₩217,253 | -3.43% | 375.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩220,618 | ₩235,690 | ₩220,162 | ₩223,689 | +1.39% | 323.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩221,302 | ₩224,802 | ₩216,435 | ₩220,377 | -0.42% | 177.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩217,481 | ₩224,923 | ₩216,864 | ₩222,871 | +2.48% | 155.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩214,356 | ₩218,567 | ₩209,194 | ₩217,735 | +1.58% | 364.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩219,479 | ₩221,275 | ₩209,596 | ₩211,044 | -3.84% | 301.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩226,036 | ₩229,307 | ₩216,783 | ₩221,222 | -2.13% | 380.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩216,394 | ₩233,330 | ₩215,416 | ₩229,321 | +5.97% | 272.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩204,246 | ₩220,431 | ₩196,522 | ₩217,910 | +6.69% | 348.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩193,626 | ₩212,854 | ₩193,626 | ₩204,313 | +5.52% | 586.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩197,810 | ₩202,892 | ₩186,921 | ₩191,507 | -3.19% | 322.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩222,174 | ₩225,285 | ₩193,331 | ₩199,875 | -10.04% | 660.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩206,244 | ₩227,779 | ₩205,091 | ₩223,032 | +8.14% | 626.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩195,356 | ₩210,803 | ₩194,444 | ₩204,621 | +4.74% | 463.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩198,896 | ₩199,740 | ₩192,379 | ₩194,752 | -2.08% | 93.1만 |
|---|