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 | ₩239,729 | ₩260,664 | ₩211,149 | ₩233,197 | -2.72% | 851.5만 |
| 2026.09.28–2026.10.02 | ₩251,128 | ₩266,713 | ₩237,543 | ₩243,685 | -2.96% | 684.3만 |
| 2026.09.21–2026.09.25 | ₩237,234 | ₩258,156 | ₩236,336 | ₩254,387 | +7.23% | 605.7만 |
| 2026.09.14–2026.09.18 | ₩223,622 | ₩240,198 | ₩217,399 | ₩237,234 | +6.09% | 467.9만 |
| 2026.09.08–2026.09.11 | ₩225,379 | ₩231,950 | ₩216,111 | ₩221,529 | -1.71% | 376.1만 |
| 2026.08.31–2026.09.04 | ₩233,586 | ₩244,852 | ₩221,288 | ₩224,775 | -3.77% | 528.7만 |
| 2026.08.24–2026.08.28 | ₩242,210 | ₩248,567 | ₩235,638 | ₩236,403 | -2.40% | 461만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩222,965 |
| ₩253,113 |
| ₩220,778 |
| ₩242,921 |
| +8.95% |
| 570.9만 |
| 2026.08.10–2026.08.14 | ₩218,686 | ₩225,808 | ₩215,910 | ₩223,742 | +2.31% | 395.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩190,522 | ₩221,248 | ₩188,484 | ₩219,813 | +15.37% | 566.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩176,856 | ₩206,536 | ₩174,388 | ₩189,114 | +6.93% | 739.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩197,617 | ₩200,339 | ₩173,007 | ₩176,977 | -10.44% | 987.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩191,515 | ₩202,378 | ₩189,959 | ₩197,483 | +3.12% | 390.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩188,403 | ₩194,720 | ₩181,161 | ₩193,446 | +2.68% | 311.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩191,528 | ₩194,090 | ₩179,726 | ₩190,978 | -0.29% | 505.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩175,864 | ₩199,897 | ₩167,441 | ₩197,161 | +12.11% | 707.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩179,324 | ₩183,119 | ₩170,969 | ₩177,057 | -1.26% | 383.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩165,725 | ₩182,033 | ₩162,560 | ₩175,139 | +5.68% | 541.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩164,397 | ₩172,283 | ₩157,705 | ₩164,035 | -0.22% | 402.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩156,390 | ₩169,896 | ₩150,208 | ₩166,234 | +6.29% | 444.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩139,076 | ₩155,572 | ₩137,440 | ₩154,312 | +10.95% | 673.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩166,543 | ₩167,267 | ₩135,442 | ₩137,963 | -17.16% | 876만 |
|---|
| 2026.05.04–2026.05.08 | ₩155,639 | ₩176,400 | ₩155,639 | ₩165,577 | +6.39% | 693.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩157,664 | ₩160,226 | ₩148,303 | ₩157,182 | -0.31% | 508.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩175,448 | ₩189,718 | ₩146,855 | ₩157,718 | -10.11% | 621.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩160,159 | ₩180,021 | ₩159,247 | ₩175,971 | +9.87% | 465.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩157,222 | ₩164,813 | ₩152,488 | ₩161,071 | +2.45% | 317.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩149,376 | ₩163,244 | ₩148,196 | ₩157,959 | +5.75% | 385.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩159,059 | ₩163,619 | ₩147,069 | ₩147,686 | -7.15% | 426.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩154,660 | ₩164,451 | ₩152,219 | ₩152,729 | -1.25% | 462.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩158,335 | ₩173,007 | ₩150,838 | ₩153,158 | -3.27% | 590.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩169,346 | ₩171,988 | ₩158,536 | ₩160,923 | -4.97% | 355.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩179,445 | ₩187,009 | ₩160,937 | ₩172,645 | -3.79% | 578.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,644 | ₩188,765 | ₩176,937 | ₩181,966 | +0.18% | 288만 |
|---|
| 2026.02.09–2026.02.13 | ₩188,511 | ₩196,289 | ₩174,885 | ₩182,985 | -2.93% | 441.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩200,219 | ₩215,763 | ₩185,775 | ₩190,683 | -4.76% | 412.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩219,156 | ₩223,675 | ₩199,615 | ₩200,326 | -8.59% | 300.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩213,965 | ₩234,525 | ₩210,948 | ₩217,707 | +1.75% | 243.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩225,003 | ₩231,360 | ₩212,973 | ₩217,292 | -3.43% | 375.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩220,658 | ₩235,732 | ₩220,202 | ₩223,729 | +1.39% | 323.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩221,342 | ₩224,842 | ₩216,473 | ₩220,416 | -0.42% | 177.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩217,519 | ₩224,963 | ₩216,903 | ₩222,911 | +2.48% | 155.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩214,395 | ₩218,606 | ₩209,231 | ₩217,774 | +1.58% | 364.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩219,518 | ₩221,315 | ₩209,634 | ₩211,082 | -3.84% | 301.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩226,076 | ₩229,348 | ₩216,822 | ₩221,261 | -2.13% | 380.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩216,433 | ₩233,372 | ₩215,454 | ₩229,362 | +5.97% | 272.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩204,282 | ₩220,470 | ₩196,557 | ₩217,949 | +6.69% | 348.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩193,661 | ₩212,893 | ₩193,661 | ₩204,349 | +5.52% | 586.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩197,845 | ₩202,928 | ₩186,955 | ₩191,542 | -3.19% | 322.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩222,213 | ₩225,325 | ₩193,366 | ₩199,910 | -10.04% | 660.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩206,281 | ₩227,819 | ₩205,127 | ₩223,072 | +8.14% | 626.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩195,391 | ₩210,841 | ₩194,479 | ₩204,658 | +4.74% | 463.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩198,931 | ₩199,776 | ₩192,413 | ₩194,787 | -2.08% | 93.1만 |
|---|