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 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩219,398 | ₩233,574 | ₩219,398 | ₩232,318 | +5.89% | 134만 |
| 2026.10.08 | ₩219,117 | ₩219,986 | ₩210,352 | ₩218,903 | -0.10% | 122.7만 |
| 2026.10.07 | ₩233,480 | ₩233,867 | ₩221,776 | ₩223,419 | -4.31% | 263만 |
| 2026.10.06 | ₩256,394 | ₩259,681 | ₩232,959 | ₩233,627 | -8.88% | 170.5만 |
| 2026.10.05 | ₩238,824 | ₩255,539 | ₩238,637 | ₩253,187 | +6.01% | 161.4만 |
| 2026.10.02 | ₩239,586 | ₩249,206 | ₩237,822 | ₩242,766 | +1.33% | 146.1만 |
| 2026.10.01 | ₩259,200 | ₩259,200 | ₩236,646 | ₩236,793 | -8.64% | 194.6만 |
| 2026.09.30 | ₩257,984 | ₩261,351 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩256,835 |
| -0.45% |
| 73만 |
| 2026.09.29 | ₩261,872 | ₩262,740 | ₩255,165 | ₩259,961 | -0.73% | 113.9만 |
|---|
| 2026.09.28 | ₩250,181 | ₩265,706 | ₩249,994 | ₩259,320 | +3.65% | 156.7만 |
|---|
| 2026.09.25 | ₩253,748 | ₩255,873 | ₩249,727 | ₩253,428 | -0.13% | 150.2만 |
|---|
| 2026.09.24 | ₩245,972 | ₩257,182 | ₩245,505 | ₩254,724 | +3.56% | 160.3만 |
|---|
| 2026.09.23 | ₩249,019 | ₩252,452 | ₩242,779 | ₩246,547 | -0.99% | 93.5만 |
|---|
| 2026.09.22 | ₩241,456 | ₩251,450 | ₩240,494 | ₩249,513 | +3.34% | 116만 |
|---|
| 2026.09.21 | ₩236,339 | ₩243,501 | ₩235,444 | ₩241,443 | +2.16% | 85.8만 |
|---|
| 2026.09.18 | ₩239,292 | ₩239,292 | ₩235,538 | ₩236,339 | -1.23% | 136만 |
|---|
| 2026.09.17 | ₩233,720 | ₩238,691 | ₩231,463 | ₩238,076 | +1.86% | 108.7만 |
|---|
| 2026.09.16 | ₩233,680 | ₩238,557 | ₩229,351 | ₩231,022 | -1.14% | 82.7만 |
|---|
| 2026.09.15 | ₩224,822 | ₩234,963 | ₩224,822 | ₩233,453 | +3.84% | 89.1만 |
|---|
| 2026.09.14 | ₩222,778 | ₩225,023 | ₩216,579 | ₩224,461 | +0.76% | 51.4만 |
|---|
| 2026.09.11 | ₩222,751 | ₩224,542 | ₩219,144 | ₩220,694 | -0.92% | 94.5만 |
|---|
| 2026.09.10 | ₩217,353 | ₩220,507 | ₩215,296 | ₩220,026 | +1.23% | 95.6만 |
|---|
| 2026.09.09 | ₩225,170 | ₩226,492 | ₩217,060 | ₩220,520 | -2.06% | 108.1만 |
|---|
| 2026.09.08 | ₩224,528 | ₩231,075 | ₩222,217 | ₩225,170 | +0.29% | 77.9만 |
|---|
| 2026.09.04 | ₩223,473 | ₩226,479 | ₩220,453 | ₩223,927 | +0.20% | 80.6만 |
|---|
| 2026.09.03 | ₩234,522 | ₩235,324 | ₩223,847 | ₩226,613 | -3.37% | 132.5만 |
|---|
| 2026.09.02 | ₩229,498 | ₩236,312 | ₩225,236 | ₩231,062 | +0.68% | 95.9만 |
|---|
| 2026.09.01 | ₩241,430 | ₩243,928 | ₩223,687 | ₩227,160 | -5.91% | 140.5만 |
|---|
| 2026.08.31 | ₩232,705 | ₩241,924 | ₩232,491 | ₩241,804 | +3.91% | 79.1만 |
|---|
| 2026.08.28 | ₩240,174 | ₩242,298 | ₩234,749 | ₩235,511 | -1.94% | 81.9만 |
|---|
| 2026.08.27 | ₩240,361 | ₩244,623 | ₩239,345 | ₩243,207 | +1.18% | 61.2만 |
|---|
| 2026.08.26 | ₩240,641 | ₩245,077 | ₩239,786 | ₩240,895 | +0.11% | 53.9만 |
|---|
| 2026.08.25 | ₩242,659 | ₩247,629 | ₩239,132 | ₩242,752 | +0.04% | 114.2만 |
|---|
| 2026.08.24 | ₩241,296 | ₩244,569 | ₩235,524 | ₩242,659 | +0.56% | 149.8만 |
|---|
| 2026.08.21 | ₩240,040 | ₩243,741 | ₩234,816 | ₩242,004 | +0.82% | 109.7만 |
|---|
| 2026.08.20 | ₩233,293 | ₩252,158 | ₩231,329 | ₩240,882 | +3.25% | 159.2만 |
|---|
| 2026.08.19 | ₩230,794 | ₩240,321 | ₩227,134 | ₩235,631 | +2.10% | 189.9만 |
|---|
| 2026.08.18 | ₩224,475 | ₩224,502 | ₩220,226 | ₩221,990 | -1.11% | 46.3만 |
|---|
| 2026.08.17 | ₩222,123 | ₩226,466 | ₩219,945 | ₩225,851 | +1.68% | 65.9만 |
|---|
| 2026.08.14 | ₩223,780 | ₩224,488 | ₩220,520 | ₩222,898 | -0.39% | 59.8만 |
|---|
| 2026.08.13 | ₩223,379 | ₩224,956 | ₩216,311 | ₩223,780 | +0.18% | 76.2만 |
|---|
| 2026.08.12 | ₩220,734 | ₩223,072 | ₩216,926 | ₩221,388 | +0.30% | 83.4만 |
|---|
| 2026.08.11 | ₩218,329 | ₩224,729 | ₩215,136 | ₩220,146 | +0.83% | 98.9만 |
|---|
| 2026.08.10 | ₩217,861 | ₩222,364 | ₩215,096 | ₩218,008 | +0.07% | 77.1만 |
|---|
| 2026.08.07 | ₩213,025 | ₩220,413 | ₩213,025 | ₩218,984 | +2.80% | 95.1만 |
|---|
| 2026.08.06 | ₩208,709 | ₩216,939 | ₩208,549 | ₩213,025 | +2.07% | 122.1만 |
|---|
| 2026.08.05 | ₩200,412 | ₩212,370 | ₩200,332 | ₩211,889 | +5.73% | 128.2만 |
|---|
| 2026.08.04 | ₩196,083 | ₩200,372 | ₩190,111 | ₩200,118 | +2.06% | 120.3만 |
|---|
| 2026.08.03 | ₩189,804 | ₩196,911 | ₩187,773 | ₩196,484 | +3.52% | 101.1만 |
|---|
| 2026.07.31 | ₩192,142 | ₩193,732 | ₩186,250 | ₩188,401 | -1.95% | 87.5만 |
|---|
| 2026.07.30 | ₩191,955 | ₩192,636 | ₩187,024 | ₩191,861 | -0.05% | 104.3만 |
|---|
| 2026.07.29 | ₩192,716 | ₩200,051 | ₩187,412 | ₩188,695 | -2.09% | 151.4만 |
|---|
| 2026.07.28 | ₩186,650 | ₩205,756 | ₩183,511 | ₩194,186 | +4.04% | 250.8만 |
|---|
| 2026.07.27 | ₩176,189 | ₩178,180 | ₩173,730 | ₩175,107 | -0.61% | 145.7만 |
|---|
| 2026.07.24 | ₩184,553 | ₩184,553 | ₩176,122 | ₩176,309 | -4.47% | 136만 |
|---|
| 2026.07.23 | ₩192,703 | ₩198,234 | ₩176,737 | ₩183,845 | -4.60% | 279.3만 |
|---|
| 2026.07.22 | ₩176,042 | ₩190,365 | ₩175,254 | ₩187,171 | +6.32% | 268.6만 |
|---|
| 2026.07.21 | ₩176,296 | ₩184,473 | ₩172,354 | ₩183,030 | +3.82% | 214.5만 |
|---|
| 2026.07.20 | ₩196,871 | ₩199,584 | ₩192,877 | ₩194,386 | -1.26% | 88.8만 |
|---|
| 2026.07.17 | ₩196,551 | ₩199,156 | ₩192,235 | ₩196,738 | +0.10% | 91.2만 |
|---|
| 2026.07.16 | ₩198,622 | ₩201,614 | ₩196,885 | ₩198,475 | -0.07% | 83.5만 |
|---|
| 2026.07.15 | ₩197,326 | ₩199,263 | ₩195,402 | ₩197,820 | +0.25% | 88.1만 |
|---|
| 2026.07.14 | ₩192,235 | ₩196,738 | ₩190,912 | ₩196,577 | +2.26% | 52.3만 |
|---|
| 2026.07.13 | ₩190,792 | ₩195,990 | ₩189,242 | ₩193,571 | +1.46% | 75.3만 |
|---|
| 2026.07.10 | ₩192,863 | ₩193,985 | ₩189,510 | ₩192,716 | -0.08% | 47.6만 |
|---|
| 2026.07.09 | ₩183,631 | ₩193,037 | ₩182,749 | ₩192,315 | +4.73% | 66.7만 |
|---|
| 2026.07.08 | ₩183,938 | ₩185,555 | ₩180,478 | ₩183,591 | -0.19% | 68.9만 |
|---|
| 2026.07.07 | ₩193,170 | ₩193,170 | ₩183,858 | ₩186,824 | -3.29% | 61.8만 |
|---|
| 2026.07.06 | ₩187,693 | ₩190,044 | ₩183,190 | ₩189,002 | +0.70% | 66.7만 |
|---|
| 2026.07.02 | ₩186,918 | ₩191,287 | ₩186,918 | ₩190,258 | +1.79% | 98.6만 |
|---|
| 2026.07.01 | ₩183,243 | ₩187,880 | ₩179,943 | ₩185,702 | +1.34% | 116.2만 |
|---|
| 2026.06.30 | ₩182,495 | ₩185,515 | ₩179,048 | ₩182,295 | -0.11% | 110.6만 |
|---|
| 2026.06.29 | ₩190,806 | ₩193,357 | ₩181,333 | ₩183,043 | -4.07% | 180.2만 |
|---|
| 2026.06.26 | ₩192,369 | ₩197,192 | ₩192,369 | ₩196,417 | +2.10% | 196.6만 |
|---|
| 2026.06.25 | ₩191,059 | ₩199,143 | ₩187,652 | ₩194,039 | +1.56% | 196.3만 |
|---|
| 2026.06.24 | ₩171,272 | ₩187,479 | ₩169,923 | ₩184,913 | +7.96% | 142.1만 |
|---|
| 2026.06.23 | ₩171,232 | ₩174,666 | ₩166,810 | ₩168,840 | -1.40% | 85.7만 |
|---|
| 2026.06.22 | ₩175,200 | ₩178,687 | ₩167,598 | ₩169,108 | -3.48% | 86.6만 |
|---|
| 2026.06.18 | ₩175,561 | ₩178,460 | ₩170,323 | ₩176,389 | +0.47% | 123.7만 |
|---|
| 2026.06.17 | ₩177,565 | ₩182,428 | ₩174,639 | ₩178,433 | +0.49% | 135.3만 |
|---|
| 2026.06.16 | ₩175,454 | ₩179,182 | ₩173,290 | ₩175,948 | +0.28% | 61.2만 |
|---|
| 2026.06.15 | ₩178,647 | ₩179,823 | ₩174,252 | ₩174,853 | -2.12% | 63.3만 |
|---|
| 2026.06.12 | ₩178,474 | ₩181,346 | ₩174,265 | ₩174,479 | -2.24% | 133.8만 |
|---|
| 2026.06.11 | ₩174,933 | ₩178,968 | ₩173,383 | ₩178,140 | +1.83% | 64.7만 |
|---|
| 2026.06.10 | ₩171,780 | ₩180,464 | ₩169,468 | ₩174,706 | +1.70% | 121.2만 |
|---|
| 2026.06.09 | ₩170,337 | ₩176,697 | ₩170,243 | ₩173,864 | +2.07% | 147.3만 |
|---|
| 2026.06.08 | ₩165,099 | ₩168,987 | ₩161,946 | ₩167,451 | +1.42% | 74.1만 |
|---|
| 2026.06.05 | ₩168,279 | ₩171,499 | ₩162,588 | ₩163,416 | -2.89% | 69.4만 |
|---|
| 2026.06.04 | ₩162,735 | ₩171,633 | ₩162,641 | ₩169,081 | +3.90% | 120.5만 |
|---|
| 2026.06.03 | ₩159,528 | ₩163,429 | ₩157,110 | ₩162,641 | +1.95% | 66.3만 |
|---|
| 2026.06.02 | ₩163,242 | ₩163,550 | ₩159,274 | ₩161,839 | -0.86% | 77만 |
|---|
| 2026.06.01 | ₩163,777 | ₩165,687 | ₩158,352 | ₩164,471 | +0.42% | 69.5만 |
|---|
| 2026.05.29 | ₩164,097 | ₩167,812 | ₩162,748 | ₩165,607 | +0.92% | 92.6만 |
|---|
| 2026.05.28 | ₩151,204 | ₩169,255 | ₩151,030 | ₩163,977 | +8.45% | 159.6만 |
|---|
| 2026.05.27 | ₩153,850 | ₩157,925 | ₩149,641 | ₩151,204 | -1.72% | 112.6만 |
|---|
| 2026.05.26 | ₩155,800 | ₩156,321 | ₩150,189 | ₩153,903 | -1.22% | 80만 |
|---|
| 2026.05.22 | ₩151,645 | ₩154,985 | ₩150,135 | ₩153,729 | +1.37% | 72.3만 |
|---|
| 2026.05.21 | ₩148,171 | ₩153,422 | ₩146,140 | ₩151,471 | +2.23% | 104.3만 |
|---|
| 2026.05.20 | ₩145,633 | ₩149,481 | ₩138,458 | ₩149,294 | +2.51% | 118.3만 |
|---|
| 2026.05.19 | ₩140,288 | ₩147,102 | ₩138,284 | ₩144,991 | +3.35% | 221.7만 |
|---|
| 2026.05.18 | ₩138,551 | ₩142,132 | ₩136,921 | ₩139,220 | +0.48% | 156.8만 |
|---|
| 2026.05.15 | ₩139,567 | ₩143,963 | ₩137,015 | ₩137,443 | -1.52% | 230.7만 |
|---|
| 2026.05.14 | ₩143,001 | ₩143,963 | ₩134,931 | ₩138,124 | -3.41% | 202.9만 |
|---|
| 2026.05.13 | ₩151,872 | ₩154,184 | ₩142,854 | ₩143,001 | -5.84% | 167.7만 |
|---|
| 2026.05.12 | ₩155,373 | ₩159,007 | ₩151,324 | ₩151,779 | -2.31% | 146.3만 |
|---|
| 2026.05.11 | ₩165,914 | ₩166,636 | ₩154,451 | ₩154,865 | -6.66% | 128.4만 |
|---|
| 2026.05.08 | ₩168,119 | ₩169,455 | ₩162,013 | ₩164,952 | -1.88% | 99.5만 |
|---|
| 2026.05.07 | ₩169,749 | ₩170,604 | ₩165,460 | ₩168,921 | -0.49% | 93.6만 |
|---|
| 2026.05.06 | ₩172,782 | ₩175,735 | ₩167,291 | ₩168,025 | -2.75% | 162.5만 |
|---|
| 2026.05.05 | ₩161,986 | ₩171,432 | ₩161,158 | ₩167,825 | +3.60% | 208.9만 |
|---|
| 2026.05.04 | ₩155,052 | ₩160,570 | ₩155,052 | ₩157,938 | +1.86% | 129.1만 |
|---|
| 2026.05.01 | ₩158,673 | ₩159,087 | ₩153,997 | ₩156,589 | -1.31% | 76.2만 |
|---|
| 2026.04.30 | ₩152,420 | ₩158,219 | ₩150,937 | ₩158,072 | +3.71% | 182.3만 |
|---|
| 2026.04.29 | ₩155,426 | ₩157,190 | ₩147,744 | ₩151,124 | -2.77% | 86.3만 |
|---|
| 2026.04.28 | ₩158,032 | ₩158,713 | ₩153,449 | ₩156,896 | -0.72% | 73.2만 |
|---|
| 2026.04.27 | ₩157,070 | ₩159,621 | ₩156,281 | ₩158,045 | +0.62% | 90.8만 |
|---|
| 2026.04.24 | ₩153,850 | ₩158,085 | ₩148,906 | ₩157,123 | +2.13% | 123.6만 |
|---|
| 2026.04.23 | ₩161,906 | ₩163,069 | ₩146,301 | ₩152,393 | -5.88% | 217.5만 |
|---|
| 2026.04.22 | ₩179,142 | ₩180,291 | ₩165,527 | ₩166,208 | -7.22% | 101.6만 |
|---|
| 2026.04.21 | ₩177,752 | ₩189,002 | ₩175,427 | ₩177,298 | -0.26% | 110.6만 |
|---|
| 2026.04.20 | ₩174,786 | ₩178,968 | ₩172,421 | ₩176,349 | +0.89% | 67.9만 |
|---|
| 2026.04.17 | ₩175,441 | ₩179,342 | ₩174,078 | ₩175,307 | -0.08% | 112.2만 |
|---|
| 2026.04.16 | ₩176,109 | ₩176,429 | ₩168,132 | ₩169,802 | -3.58% | 70.3만 |
|---|
| 2026.04.15 | ₩176,443 | ₩178,433 | ₩175,427 | ₩176,269 | -0.10% | 85만 |
|---|
| 2026.04.14 | ₩165,821 | ₩175,534 | ₩165,447 | ₩175,067 | +5.58% | 122.4만 |
|---|
| 2026.04.13 | ₩159,555 | ₩164,298 | ₩158,646 | ₩163,790 | +2.65% | 75.8만 |
|---|
| 2026.04.10 | ₩161,158 | ₩162,735 | ₩158,673 | ₩160,463 | -0.43% | 54.1만 |
|---|
| 2026.04.09 | ₩158,205 | ₩161,666 | ₩154,250 | ₩160,036 | +1.16% | 61만 |
|---|
| 2026.04.08 | ₩161,412 | ₩164,191 | ₩158,406 | ₩160,022 | -0.86% | 75.8만 |
|---|
| 2026.04.07 | ₩156,281 | ₩156,468 | ₩151,912 | ₩154,037 | -1.44% | 65.4만 |
|---|
| 2026.04.06 | ₩156,629 | ₩157,657 | ₩153,609 | ₩156,255 | -0.24% | 61만 |
|---|
| 2026.04.02 | ₩152,580 | ₩162,628 | ₩152,580 | ₩157,364 | +3.13% | 79.7만 |
|---|
| 2026.04.01 | ₩158,379 | ₩161,532 | ₩157,430 | ₩158,085 | -0.19% | 111.5만 |
|---|
| 2026.03.31 | ₩150,069 | ₩157,698 | ₩150,069 | ₩157,417 | +4.90% | 128.6만 |
|---|
| 2026.03.30 | ₩148,813 | ₩151,338 | ₩147,637 | ₩148,960 | +0.10% | 65.5만 |
|---|
| 2026.03.27 | ₩151,391 | ₩152,861 | ₩146,515 | ₩147,129 | -2.82% | 82.7만 |
|---|
| 2026.03.26 | ₩150,523 | ₩156,816 | ₩150,523 | ₩152,874 | +1.56% | 73.1만 |
|---|
| 2026.03.25 | ₩157,564 | ₩160,196 | ₩149,534 | ₩152,741 | -3.06% | 148만 |
|---|
| 2026.03.24 | ₩153,369 | ₩157,310 | ₩151,859 | ₩155,386 | +1.32% | 40.3만 |
|---|
| 2026.03.23 | ₩158,459 | ₩163,002 | ₩155,293 | ₩155,453 | -1.90% | 82만 |
|---|
| 2026.03.20 | ₩156,174 | ₩157,390 | ₩151,819 | ₩152,153 | -2.58% | 93.9만 |
|---|
| 2026.03.19 | ₩154,758 | ₩159,782 | ₩154,758 | ₩157,136 | +1.54% | 65.2만 |
|---|
| 2026.03.18 | ₩156,963 | ₩158,873 | ₩155,266 | ₩157,110 | +0.09% | 81만 |
|---|
| 2026.03.17 | ₩156,508 | ₩163,830 | ₩156,188 | ₩159,354 | +1.82% | 130.3만 |
|---|
| 2026.03.16 | ₩154,077 | ₩156,615 | ₩151,645 | ₩153,796 | -0.18% | 92.4만 |
|---|
| 2026.03.13 | ₩152,981 | ₩154,999 | ₩150,763 | ₩152,580 | -0.26% | 111.5만 |
|---|
| 2026.03.12 | ₩156,655 | ₩158,673 | ₩150,269 | ₩151,992 | -2.98% | 141.7만 |
|---|
| 2026.03.11 | ₩161,211 | ₩164,271 | ₩158,379 | ₩159,301 | -1.19% | 110만 |
|---|
| 2026.03.10 | ₩171,285 | ₩172,354 | ₩162,387 | ₩162,721 | -5.00% | 115.6만 |
|---|
| 2026.03.09 | ₩157,738 | ₩171,205 | ₩157,738 | ₩170,871 | +8.33% | 111.9만 |
|---|
| 2026.03.06 | ₩164,779 | ₩165,033 | ₩157,938 | ₩160,316 | -2.71% | 73.5만 |
|---|
| 2026.03.05 | ₩165,674 | ₩169,976 | ₩163,055 | ₩167,050 | +0.83% | 68.7만 |
|---|
| 2026.03.04 | ₩165,487 | ₩169,722 | ₩164,832 | ₩168,132 | +1.60% | 66.7만 |
|---|
| 2026.03.03 | ₩163,135 | ₩167,050 | ₩158,619 | ₩164,418 | +0.79% | 60.8만 |
|---|
| 2026.03.02 | ₩168,707 | ₩171,339 | ₩165,407 | ₩166,970 | -1.03% | 86.1만 |
|---|
| 2026.02.27 | ₩177,311 | ₩178,955 | ₩171,085 | ₩171,994 | -3.00% | 83.1만 |
|---|
| 2026.02.26 | ₩176,884 | ₩180,611 | ₩175,093 | ₩178,567 | +0.95% | 61.2만 |
|---|
| 2026.02.25 | ₩180,210 | ₩183,551 | ₩171,272 | ₩176,550 | -2.03% | 117.4만 |
|---|
| 2026.02.24 | ₩163,376 | ₩186,303 | ₩160,330 | ₩179,930 | +10.13% | 221.9만 |
|---|
| 2026.02.23 | ₩178,768 | ₩184,018 | ₩176,469 | ₩180,905 | +1.20% | 95.1만 |
|---|
| 2026.02.20 | ₩180,718 | ₩187,719 | ₩180,718 | ₩181,279 | +0.31% | 75.3만 |
|---|
| 2026.02.19 | ₩183,163 | ₩184,700 | ₩177,725 | ₩183,337 | +0.09% | 77.7만 |
|---|
| 2026.02.18 | ₩183,324 | ₩185,902 | ₩180,037 | ₩184,526 | +0.66% | 64.5만 |
|---|
| 2026.02.17 | ₩180,959 | ₩188,053 | ₩176,269 | ₩180,919 | -0.02% | 70.6만 |
|---|
| 2026.02.13 | ₩178,995 | ₩188,053 | ₩178,220 | ₩182,295 | +1.84% | 76.7만 |
|---|
| 2026.02.12 | ₩185,555 | ₩187,652 | ₩174,225 | ₩177,204 | -4.50% | 132.9만 |
|---|
| 2026.02.11 | ₩189,870 | ₩194,306 | ₩183,591 | ₩186,250 | -1.91% | 68.6만 |
|---|
| 2026.02.10 | ₩192,930 | ₩195,549 | ₩188,908 | ₩191,140 | -0.93% | 69.4만 |
|---|
| 2026.02.09 | ₩187,799 | ₩192,369 | ₩184,606 | ₩191,834 | +2.15% | 93.6만 |
|---|
| 2026.02.06 | ₩189,830 | ₩194,520 | ₩186,784 | ₩189,964 | +0.07% | 86.6만 |
|---|
| 2026.02.05 | ₩194,560 | ₩196,618 | ₩185,074 | ₩186,597 | -4.09% | 77.3만 |
|---|
| 2026.02.04 | ₩201,855 | ₩203,699 | ₩194,934 | ₩195,215 | -3.29% | 82.7만 |
|---|
| 2026.02.03 | ₩203,619 | ₩214,949 | ₩193,745 | ₩200,719 | -1.42% | 106.3만 |
|---|
| 2026.02.02 | ₩199,463 | ₩203,017 | ₩196,337 | ₩201,908 | +1.23% | 59.2만 |
|---|
| 2026.01.30 | ₩208,856 | ₩210,352 | ₩198,862 | ₩199,570 | -4.45% | 88.9만 |
|---|
| 2026.01.29 | ₩212,370 | ₩212,370 | ₩203,685 | ₩208,923 | -1.62% | 72.6만 |
|---|
| 2026.01.28 | ₩215,590 | ₩217,754 | ₩210,793 | ₩213,840 | -0.81% | 43.9만 |
|---|
| 2026.01.27 | ₩216,792 | ₩220,373 | ₩214,120 | ₩218,623 | +0.84% | 45.5만 |
|---|
| 2026.01.26 | ₩218,329 | ₩222,831 | ₩216,124 | ₩218,235 | -0.04% | 49.7만 |
|---|
| 2026.01.23 | ₩224,021 | ₩226,840 | ₩214,067 | ₩216,886 | -3.18% | 67.4만 |
|---|
| 2026.01.22 | ₩228,216 | ₩233,640 | ₩222,324 | ₩224,368 | -1.69% | 54.8만 |
|---|
| 2026.01.21 | ₩220,801 | ₩228,029 | ₩220,694 | ₩227,094 | +2.85% | 73.8만 |
|---|
| 2026.01.20 | ₩213,158 | ₩221,255 | ₩210,152 | ₩218,222 | +2.38% | 47.7만 |
|---|
| 2026.01.16 | ₩216,832 | ₩220,854 | ₩214,374 | ₩216,472 | -0.17% | 62.5만 |
|---|
| 2026.01.15 | ₩216,525 | ₩220,493 | ₩212,170 | ₩216,031 | -0.23% | 74.8만 |
|---|
| 2026.01.14 | ₩223,793 | ₩224,795 | ₩212,316 | ₩216,485 | -3.27% | 87.8만 |
|---|
| 2026.01.13 | ₩227,187 | ₩230,487 | ₩214,534 | ₩223,540 | -1.61% | 100만 |
|---|
| 2026.01.12 | ₩224,154 | ₩227,227 | ₩220,106 | ₩224,996 | +0.38% | 50.9만 |
|---|
| 2026.01.09 | ₩223,780 | ₩226,546 | ₩219,505 | ₩222,885 | -0.40% | 39.6만 |
|---|
| 2026.01.08 | ₩222,952 | ₩225,343 | ₩219,371 | ₩222,350 | -0.27% | 66.4만 |
|---|
| 2026.01.07 | ₩230,688 | ₩233,814 | ₩224,274 | ₩225,864 | -2.09% | 91.1만 |
|---|
| 2026.01.06 | ₩226,385 | ₩234,843 | ₩226,279 | ₩230,153 | +1.66% | 69.7만 |
|---|
| 2026.01.05 | ₩219,825 | ₩228,002 | ₩219,825 | ₩226,385 | +2.98% | 56.8만 |
|---|
| 2026.01.02 | ₩218,489 | ₩223,807 | ₩216,726 | ₩219,585 | +0.50% | 64만 |
|---|
| 2025.12.31 | ₩222,337 | ₩223,246 | ₩218,409 | ₩218,930 | -1.53% | 45만 |
|---|
| 2025.12.30 | ₩220,360 | ₩223,246 | ₩216,472 | ₩222,578 | +1.01% | 31.9만 |
|---|
| 2025.12.29 | ₩220,507 | ₩223,994 | ₩215,657 | ₩221,429 | +0.42% | 36.7만 |
|---|
| 2025.12.26 | ₩220,654 | ₩222,110 | ₩218,917 | ₩222,070 | +0.64% | 25.1만 |
|---|
| 2025.12.24 | ₩222,684 | ₩222,684 | ₩219,785 | ₩221,335 | -0.61% | 23.3만 |
|---|
| 2025.12.23 | ₩219,117 | ₩223,085 | ₩217,153 | ₩222,270 | +1.44% | 55.8만 |
|---|
| 2025.12.22 | ₩216,699 | ₩224,114 | ₩216,084 | ₩221,228 | +2.09% | 51.4만 |
|---|
| 2025.12.19 | ₩211,528 | ₩217,781 | ₩211,528 | ₩216,953 | +2.56% | 107.2만 |
|---|
| 2025.12.18 | ₩213,946 | ₩216,832 | ₩209,390 | ₩210,727 | -1.51% | 74.9만 |
|---|
| 2025.12.17 | ₩209,511 | ₩215,216 | ₩209,177 | ₩209,658 | +0.07% | 57.1만 |
|---|
| 2025.12.16 | ₩213,773 | ₩215,096 | ₩208,442 | ₩211,221 | -1.19% | 67.1만 |
|---|
| 2025.12.15 | ₩213,586 | ₩214,989 | ₩209,778 | ₩214,548 | +0.45% | 58.1만 |
|---|
| 2025.12.12 | ₩215,456 | ₩216,525 | ₩208,843 | ₩210,286 | -2.40% | 66.1만 |
|---|
| 2025.12.11 | ₩218,649 | ₩219,919 | ₩215,336 | ₩215,991 | -1.22% | 56.9만 |
|---|
| 2025.12.10 | ₩216,432 | ₩220,480 | ₩214,508 | ₩218,850 | +1.12% | 58만 |
|---|
| 2025.12.09 | ₩214,508 | ₩219,318 | ₩214,441 | ₩214,668 | +0.07% | 68.5만 |
|---|
| 2025.12.08 | ₩218,690 | ₩219,839 | ₩213,920 | ₩214,855 | -1.75% | 52.1만 |
|---|
| 2025.12.05 | ₩222,070 | ₩223,393 | ₩218,943 | ₩220,426 | -0.74% | 50만 |
|---|
| 2025.12.04 | ₩221,135 | ₩224,021 | ₩216,004 | ₩221,469 | +0.15% | 59.9만 |
|---|
| 2025.12.03 | ₩220,974 | ₩227,668 | ₩220,507 | ₩222,484 | +0.68% | 91.6만 |
|---|
| 2025.12.02 | ₩221,936 | ₩224,836 | ₩218,088 | ₩220,480 | -0.66% | 80.1만 |
|---|
| 2025.12.01 | ₩225,223 | ₩228,483 | ₩221,576 | ₩222,257 | -1.32% | 99만 |
|---|
| 2025.11.28 | ₩232,491 | ₩232,491 | ₩225,397 | ₩228,496 | -1.72% | 38.8만 |
|---|
| 2025.11.26 | ₩229,565 | ₩230,621 | ₩225,517 | ₩228,710 | -0.37% | 49.9만 |
|---|
| 2025.11.25 | ₩223,352 | ₩232,010 | ₩223,272 | ₩229,485 | +2.75% | 88.9만 |
|---|
| 2025.11.24 | ₩215,617 | ₩224,421 | ₩214,641 | ₩223,473 | +3.64% | 94.7만 |
|---|
| 2025.11.21 | ₩209,097 | ₩219,638 | ₩208,054 | ₩217,126 | +3.84% | 89.2만 |
|---|
| 2025.11.20 | ₩209,444 | ₩213,479 | ₩205,195 | ₩206,237 | -1.53% | 65.4만 |
|---|
| 2025.11.19 | ₩203,204 | ₩208,188 | ₩200,759 | ₩207,199 | +1.97% | 69.4만 |
|---|
| 2025.11.18 | ₩197,392 | ₩205,396 | ₩195,816 | ₩204,500 | +3.60% | 52.4만 |
|---|
| 2025.11.17 | ₩203,512 | ₩206,852 | ₩198,341 | ₩199,076 | -2.18% | 71.9만 |
|---|
| 2025.11.14 | ₩193,478 | ₩206,812 | ₩193,478 | ₩203,579 | +5.22% | 158.6만 |
|---|
| 2025.11.13 | ₩207,346 | ₩210,967 | ₩201,040 | ₩201,160 | -2.98% | 90.4만 |
|---|
| 2025.11.12 | ₩203,913 | ₩212,089 | ₩203,913 | ₩211,114 | +3.53% | 138.7만 |
|---|
| 2025.11.11 | ₩194,159 | ₩207,266 | ₩194,159 | ₩205,008 | +5.59% | 108.9만 |
|---|
| 2025.11.10 | ₩192,930 | ₩201,882 | ₩192,930 | ₩194,613 | +0.87% | 89.6만 |
|---|
| 2025.11.07 | ₩193,251 | ₩193,251 | ₩186,250 | ₩190,819 | -1.26% | 66.3만 |
|---|
| 2025.11.06 | ₩194,199 | ₩196,404 | ₩189,229 | ₩193,705 | -0.25% | 49.7만 |
|---|
| 2025.11.05 | ₩195,615 | ₩198,608 | ₩192,422 | ₩194,854 | -0.39% | 68만 |
|---|
| 2025.11.04 | ₩199,156 | ₩202,162 | ₩195,068 | ₩196,310 | -1.43% | 61.9만 |
|---|
| 2025.11.03 | ₩197,099 | ₩201,534 | ₩195,629 | ₩200,639 | +1.80% | 77.1만 |
|---|
| 2025.10.31 | ₩194,747 | ₩205,062 | ₩192,676 | ₩199,156 | +2.26% | 122.8만 |
|---|
| 2025.10.30 | ₩197,566 | ₩200,559 | ₩192,636 | ₩193,157 | -2.23% | 91만 |
|---|
| 2025.10.29 | ₩200,305 | ₩207,507 | ₩197,967 | ₩198,381 | -0.96% | 134.5만 |
|---|
| 2025.10.28 | ₩220,453 | ₩222,618 | ₩201,387 | ₩202,510 | -8.14% | 171.2만 |
|---|
| 2025.10.27 | ₩221,375 | ₩224,475 | ₩214,307 | ₩215,242 | -2.77% | 140.7만 |
|---|
| 2025.10.24 | ₩221,936 | ₩226,960 | ₩220,413 | ₩222,230 | +0.13% | 118.1만 |
|---|
| 2025.10.23 | ₩207,453 | ₩222,030 | ₩207,453 | ₩220,720 | +6.40% | 119.8만 |
|---|
| 2025.10.22 | ₩209,631 | ₩214,387 | ₩208,081 | ₩210,312 | +0.33% | 120.5만 |
|---|
| 2025.10.21 | ₩211,101 | ₩220,680 | ₩209,097 | ₩209,431 | -0.79% | 165.4만 |
|---|
| 2025.10.20 | ₩205,502 | ₩210,874 | ₩204,353 | ₩206,478 | +0.47% | 102.8만 |
|---|
| 2025.10.17 | ₩205,088 | ₩208,843 | ₩203,806 | ₩203,886 | -0.59% | 106.9만 |
|---|
| 2025.10.16 | ₩209,805 | ₩210,045 | ₩203,672 | ₩206,491 | -1.58% | 110.9만 |
|---|
| 2025.10.15 | ₩198,795 | ₩203,565 | ₩196,618 | ₩199,771 | +0.49% | 81.3만 |
|---|
| 2025.10.14 | ₩195,281 | ₩201,548 | ₩194,413 | ₩198,274 | +1.53% | 87.2만 |
|---|
| 2025.10.13 | ₩194,653 | ₩200,946 | ₩193,745 | ₩198,635 | +2.05% | 77.3만 |
|---|
| 2025.10.10 | ₩198,181 | ₩199,022 | ₩191,687 | ₩194,052 | -2.08% | 93.1만 |
|---|