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 | ₩219,447 | ₩233,626 | ₩219,447 | ₩232,370 | +5.89% | 134만 |
| 2026.10.08 | ₩219,166 | ₩220,035 | ₩210,400 | ₩218,952 | -0.10% | 122.7만 |
| 2026.10.07 | ₩233,532 | ₩233,920 | ₩221,826 | ₩223,469 | -4.31% | 263만 |
| 2026.10.06 | ₩256,451 | ₩259,739 | ₩233,011 | ₩233,679 | -8.88% | 170.5만 |
| 2026.10.05 | ₩238,878 | ₩255,596 | ₩238,691 | ₩253,244 | +6.01% | 161.4만 |
| 2026.10.02 | ₩239,640 | ₩249,262 | ₩237,876 | ₩242,820 | +1.33% | 146.1만 |
| 2026.10.01 | ₩259,258 | ₩259,258 | ₩236,700 | ₩236,847 | -8.64% | 194.6만 |
| 2026.09.30 | ₩258,042 | ₩261,409 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩256,892 |
| -0.45% |
| 73만 |
| 2026.09.29 | ₩261,930 | ₩262,799 | ₩255,222 | ₩260,019 | -0.73% | 113.9만 |
|---|
| 2026.09.28 | ₩250,237 | ₩265,766 | ₩250,050 | ₩259,378 | +3.65% | 156.7만 |
|---|
| 2026.09.25 | ₩253,805 | ₩255,930 | ₩249,783 | ₩253,485 | -0.13% | 150.2만 |
|---|
| 2026.09.24 | ₩246,028 | ₩257,240 | ₩245,560 | ₩254,781 | +3.56% | 160.3만 |
|---|
| 2026.09.23 | ₩249,075 | ₩252,509 | ₩242,834 | ₩246,602 | -0.99% | 93.5만 |
|---|
| 2026.09.22 | ₩241,511 | ₩251,507 | ₩240,548 | ₩249,569 | +3.34% | 116만 |
|---|
| 2026.09.21 | ₩236,392 | ₩243,555 | ₩235,497 | ₩241,497 | +2.16% | 85.8만 |
|---|
| 2026.09.18 | ₩239,346 | ₩239,346 | ₩235,590 | ₩236,392 | -1.23% | 136만 |
|---|
| 2026.09.17 | ₩233,773 | ₩238,744 | ₩231,514 | ₩238,130 | +1.86% | 108.7만 |
|---|
| 2026.09.16 | ₩233,733 | ₩238,611 | ₩229,403 | ₩231,073 | -1.14% | 82.7만 |
|---|
| 2026.09.15 | ₩224,873 | ₩235,016 | ₩224,873 | ₩233,506 | +3.84% | 89.1만 |
|---|
| 2026.09.14 | ₩222,828 | ₩225,073 | ₩216,627 | ₩224,512 | +0.76% | 51.4만 |
|---|
| 2026.09.11 | ₩222,801 | ₩224,592 | ₩219,193 | ₩220,743 | -0.92% | 94.5만 |
|---|
| 2026.09.10 | ₩217,402 | ₩220,556 | ₩215,344 | ₩220,075 | +1.23% | 95.6만 |
|---|
| 2026.09.09 | ₩225,220 | ₩226,543 | ₩217,108 | ₩220,570 | -2.06% | 108.1만 |
|---|
| 2026.09.08 | ₩224,579 | ₩231,127 | ₩222,267 | ₩225,220 | +0.29% | 77.9만 |
|---|
| 2026.09.04 | ₩223,523 | ₩226,530 | ₩220,503 | ₩223,977 | +0.20% | 80.6만 |
|---|
| 2026.09.03 | ₩234,575 | ₩235,377 | ₩223,897 | ₩226,663 | -3.37% | 132.5만 |
|---|
| 2026.09.02 | ₩229,550 | ₩236,366 | ₩225,287 | ₩231,114 | +0.68% | 95.9만 |
|---|
| 2026.09.01 | ₩241,484 | ₩243,983 | ₩223,737 | ₩227,211 | -5.91% | 140.5만 |
|---|
| 2026.08.31 | ₩232,757 | ₩241,978 | ₩232,543 | ₩241,858 | +3.91% | 79.1만 |
|---|
| 2026.08.28 | ₩240,228 | ₩242,353 | ₩234,802 | ₩235,564 | -1.94% | 81.9만 |
|---|
| 2026.08.27 | ₩240,415 | ₩244,678 | ₩239,399 | ₩243,261 | +1.18% | 61.2만 |
|---|
| 2026.08.26 | ₩240,695 | ₩245,132 | ₩239,840 | ₩240,949 | +0.11% | 53.9만 |
|---|
| 2026.08.25 | ₩242,713 | ₩247,685 | ₩239,185 | ₩242,807 | +0.04% | 114.2만 |
|---|
| 2026.08.24 | ₩241,350 | ₩244,624 | ₩235,577 | ₩242,713 | +0.56% | 149.8만 |
|---|
| 2026.08.21 | ₩240,094 | ₩243,796 | ₩234,869 | ₩242,059 | +0.82% | 109.7만 |
|---|
| 2026.08.20 | ₩233,345 | ₩252,215 | ₩231,381 | ₩240,936 | +3.25% | 159.2만 |
|---|
| 2026.08.19 | ₩230,846 | ₩240,375 | ₩227,185 | ₩235,684 | +2.10% | 189.9만 |
|---|
| 2026.08.18 | ₩224,525 | ₩224,552 | ₩220,276 | ₩222,040 | -1.11% | 46.3만 |
|---|
| 2026.08.17 | ₩222,173 | ₩226,516 | ₩219,995 | ₩225,902 | +1.68% | 65.9만 |
|---|
| 2026.08.14 | ₩223,830 | ₩224,539 | ₩220,570 | ₩222,948 | -0.39% | 59.8만 |
|---|
| 2026.08.13 | ₩223,429 | ₩225,006 | ₩216,360 | ₩223,830 | +0.18% | 76.2만 |
|---|
| 2026.08.12 | ₩220,783 | ₩223,122 | ₩216,975 | ₩221,438 | +0.30% | 83.4만 |
|---|
| 2026.08.11 | ₩218,378 | ₩224,779 | ₩215,184 | ₩220,195 | +0.83% | 98.9만 |
|---|
| 2026.08.10 | ₩217,910 | ₩222,414 | ₩215,144 | ₩218,057 | +0.07% | 77.1만 |
|---|
| 2026.08.07 | ₩213,072 | ₩220,463 | ₩213,072 | ₩219,033 | +2.80% | 95.1만 |
|---|
| 2026.08.06 | ₩208,756 | ₩216,988 | ₩208,596 | ₩213,072 | +2.07% | 122.1만 |
|---|
| 2026.08.05 | ₩200,457 | ₩212,418 | ₩200,377 | ₩211,936 | +5.73% | 128.2만 |
|---|
| 2026.08.04 | ₩196,127 | ₩200,417 | ₩190,154 | ₩200,163 | +2.06% | 120.3만 |
|---|
| 2026.08.03 | ₩189,846 | ₩196,956 | ₩187,815 | ₩196,528 | +3.52% | 101.1만 |
|---|
| 2026.07.31 | ₩192,185 | ₩193,775 | ₩186,291 | ₩188,443 | -1.95% | 87.5만 |
|---|
| 2026.07.30 | ₩191,998 | ₩192,679 | ₩187,066 | ₩191,904 | -0.05% | 104.3만 |
|---|
| 2026.07.29 | ₩192,759 | ₩200,096 | ₩187,454 | ₩188,737 | -2.09% | 151.4만 |
|---|
| 2026.07.28 | ₩186,692 | ₩205,803 | ₩183,552 | ₩194,229 | +4.04% | 250.8만 |
|---|
| 2026.07.27 | ₩176,228 | ₩178,220 | ₩173,769 | ₩175,146 | -0.61% | 145.7만 |
|---|
| 2026.07.24 | ₩184,594 | ₩184,594 | ₩176,162 | ₩176,349 | -4.47% | 136만 |
|---|
| 2026.07.23 | ₩192,746 | ₩198,279 | ₩176,776 | ₩183,886 | -4.60% | 279.3만 |
|---|
| 2026.07.22 | ₩176,081 | ₩190,407 | ₩175,293 | ₩187,213 | +6.32% | 268.6만 |
|---|
| 2026.07.21 | ₩176,335 | ₩184,514 | ₩172,393 | ₩183,071 | +3.82% | 214.5만 |
|---|
| 2026.07.20 | ₩196,916 | ₩199,628 | ₩192,920 | ₩194,430 | -1.26% | 88.8만 |
|---|
| 2026.07.17 | ₩196,595 | ₩199,201 | ₩192,278 | ₩196,782 | +0.10% | 91.2만 |
|---|
| 2026.07.16 | ₩198,666 | ₩201,660 | ₩196,929 | ₩198,519 | -0.07% | 83.5만 |
|---|
| 2026.07.15 | ₩197,370 | ₩199,308 | ₩195,446 | ₩197,864 | +0.25% | 88.1만 |
|---|
| 2026.07.14 | ₩192,278 | ₩196,782 | ₩190,955 | ₩196,622 | +2.26% | 52.3만 |
|---|
| 2026.07.13 | ₩190,835 | ₩196,034 | ₩189,285 | ₩193,615 | +1.46% | 75.3만 |
|---|
| 2026.07.10 | ₩192,906 | ₩194,029 | ₩189,552 | ₩192,759 | -0.08% | 47.6만 |
|---|
| 2026.07.09 | ₩183,672 | ₩193,080 | ₩182,790 | ₩192,359 | +4.73% | 66.7만 |
|---|
| 2026.07.08 | ₩183,979 | ₩185,596 | ₩180,518 | ₩183,632 | -0.19% | 68.9만 |
|---|
| 2026.07.07 | ₩193,214 | ₩193,214 | ₩183,899 | ₩186,866 | -3.29% | 61.8만 |
|---|
| 2026.07.06 | ₩187,735 | ₩190,087 | ₩183,231 | ₩189,044 | +0.70% | 66.7만 |
|---|
| 2026.07.02 | ₩186,960 | ₩191,330 | ₩186,960 | ₩190,301 | +1.79% | 98.6만 |
|---|
| 2026.07.01 | ₩183,285 | ₩187,922 | ₩179,984 | ₩185,743 | +1.34% | 116.2만 |
|---|
| 2026.06.30 | ₩182,536 | ₩185,556 | ₩179,088 | ₩182,336 | -0.11% | 110.6만 |
|---|
| 2026.06.29 | ₩190,848 | ₩193,401 | ₩181,373 | ₩183,084 | -4.07% | 180.2만 |
|---|
| 2026.06.26 | ₩192,412 | ₩197,236 | ₩192,412 | ₩196,461 | +2.10% | 196.6만 |
|---|
| 2026.06.25 | ₩191,102 | ₩199,187 | ₩187,695 | ₩194,082 | +1.56% | 196.3만 |
|---|
| 2026.06.24 | ₩171,311 | ₩187,521 | ₩169,961 | ₩184,955 | +7.96% | 142.1만 |
|---|
| 2026.06.23 | ₩171,270 | ₩174,705 | ₩166,847 | ₩168,878 | -1.40% | 85.7만 |
|---|
| 2026.06.22 | ₩175,240 | ₩178,727 | ₩167,636 | ₩169,146 | -3.48% | 86.6만 |
|---|
| 2026.06.18 | ₩175,600 | ₩178,500 | ₩170,362 | ₩176,429 | +0.47% | 123.7만 |
|---|
| 2026.06.17 | ₩177,605 | ₩182,469 | ₩174,678 | ₩178,474 | +0.49% | 135.3만 |
|---|
| 2026.06.16 | ₩175,493 | ₩179,222 | ₩173,328 | ₩175,988 | +0.28% | 61.2만 |
|---|
| 2026.06.15 | ₩178,687 | ₩179,863 | ₩174,291 | ₩174,892 | -2.12% | 63.3만 |
|---|
| 2026.06.12 | ₩178,514 | ₩181,387 | ₩174,304 | ₩174,518 | -2.24% | 133.8만 |
|---|
| 2026.06.11 | ₩174,972 | ₩179,008 | ₩173,422 | ₩178,180 | +1.83% | 64.7만 |
|---|
| 2026.06.10 | ₩171,818 | ₩180,505 | ₩169,506 | ₩174,745 | +1.70% | 121.2만 |
|---|
| 2026.06.09 | ₩170,375 | ₩176,736 | ₩170,282 | ₩173,903 | +2.07% | 147.3만 |
|---|
| 2026.06.08 | ₩165,136 | ₩169,025 | ₩161,983 | ₩167,489 | +1.42% | 74.1만 |
|---|
| 2026.06.05 | ₩168,317 | ₩171,538 | ₩162,624 | ₩163,453 | -2.89% | 69.4만 |
|---|
| 2026.06.04 | ₩162,771 | ₩171,671 | ₩162,678 | ₩169,119 | +3.90% | 120.5만 |
|---|
| 2026.06.03 | ₩159,564 | ₩163,466 | ₩157,145 | ₩162,678 | +1.95% | 66.3만 |
|---|
| 2026.06.02 | ₩163,279 | ₩163,586 | ₩159,310 | ₩161,876 | -0.86% | 77만 |
|---|
| 2026.06.01 | ₩163,813 | ₩165,724 | ₩158,388 | ₩164,508 | +0.42% | 69.5만 |
|---|
| 2026.05.29 | ₩164,134 | ₩167,849 | ₩162,784 | ₩165,644 | +0.92% | 92.6만 |
|---|
| 2026.05.28 | ₩151,238 | ₩169,293 | ₩151,064 | ₩164,014 | +8.45% | 159.6만 |
|---|
| 2026.05.27 | ₩153,884 | ₩157,960 | ₩149,675 | ₩151,238 | -1.72% | 112.6만 |
|---|
| 2026.05.26 | ₩155,835 | ₩156,356 | ₩150,222 | ₩153,938 | -1.22% | 80만 |
|---|
| 2026.05.22 | ₩151,679 | ₩155,020 | ₩150,169 | ₩153,764 | +1.37% | 72.3만 |
|---|
| 2026.05.21 | ₩148,205 | ₩153,457 | ₩146,173 | ₩151,505 | +2.23% | 104.3만 |
|---|
| 2026.05.20 | ₩145,665 | ₩149,514 | ₩138,489 | ₩149,327 | +2.51% | 118.3만 |
|---|
| 2026.05.19 | ₩140,320 | ₩147,135 | ₩138,315 | ₩145,024 | +3.35% | 221.7만 |
|---|
| 2026.05.18 | ₩138,583 | ₩142,164 | ₩136,952 | ₩139,251 | +0.48% | 156.8만 |
|---|
| 2026.05.15 | ₩139,598 | ₩143,995 | ₩137,046 | ₩137,473 | -1.52% | 230.7만 |
|---|
| 2026.05.14 | ₩143,033 | ₩143,995 | ₩134,961 | ₩138,155 | -3.41% | 202.9만 |
|---|
| 2026.05.13 | ₩151,906 | ₩154,218 | ₩142,886 | ₩143,033 | -5.84% | 167.7만 |
|---|
| 2026.05.12 | ₩155,408 | ₩159,043 | ₩151,358 | ₩151,813 | -2.31% | 146.3만 |
|---|
| 2026.05.11 | ₩165,952 | ₩166,673 | ₩154,486 | ₩154,900 | -6.66% | 128.4만 |
|---|
| 2026.05.08 | ₩168,157 | ₩169,493 | ₩162,049 | ₩164,989 | -1.88% | 99.5만 |
|---|
| 2026.05.07 | ₩169,787 | ₩170,642 | ₩165,497 | ₩168,959 | -0.49% | 93.6만 |
|---|
| 2026.05.06 | ₩172,821 | ₩175,774 | ₩167,328 | ₩168,063 | -2.75% | 162.5만 |
|---|
| 2026.05.05 | ₩162,023 | ₩171,471 | ₩161,194 | ₩167,863 | +3.60% | 208.9만 |
|---|
| 2026.05.04 | ₩155,087 | ₩160,606 | ₩155,087 | ₩157,973 | +1.86% | 129.1만 |
|---|
| 2026.05.01 | ₩158,708 | ₩159,123 | ₩154,031 | ₩156,624 | -1.31% | 76.2만 |
|---|
| 2026.04.30 | ₩152,454 | ₩158,254 | ₩150,971 | ₩158,107 | +3.71% | 182.3만 |
|---|
| 2026.04.29 | ₩155,461 | ₩157,225 | ₩147,777 | ₩151,158 | -2.77% | 86.3만 |
|---|
| 2026.04.28 | ₩158,067 | ₩158,749 | ₩153,483 | ₩156,931 | -0.72% | 73.2만 |
|---|
| 2026.04.27 | ₩157,105 | ₩159,657 | ₩156,316 | ₩158,080 | +0.62% | 90.8만 |
|---|
| 2026.04.24 | ₩153,884 | ₩158,120 | ₩148,940 | ₩157,158 | +2.13% | 123.6만 |
|---|
| 2026.04.23 | ₩161,943 | ₩163,105 | ₩146,334 | ₩152,427 | -5.88% | 217.5만 |
|---|
| 2026.04.22 | ₩179,182 | ₩180,331 | ₩165,564 | ₩166,246 | -7.22% | 101.6만 |
|---|
| 2026.04.21 | ₩177,792 | ₩189,044 | ₩175,467 | ₩177,338 | -0.26% | 110.6만 |
|---|
| 2026.04.20 | ₩174,825 | ₩179,008 | ₩172,460 | ₩176,389 | +0.89% | 67.9만 |
|---|
| 2026.04.17 | ₩175,480 | ₩179,382 | ₩174,117 | ₩175,346 | -0.08% | 112.2만 |
|---|
| 2026.04.16 | ₩176,148 | ₩176,469 | ₩168,170 | ₩169,841 | -3.58% | 70.3만 |
|---|
| 2026.04.15 | ₩176,482 | ₩178,474 | ₩175,467 | ₩176,309 | -0.10% | 85만 |
|---|
| 2026.04.14 | ₩165,858 | ₩175,574 | ₩165,484 | ₩175,106 | +5.58% | 122.4만 |
|---|
| 2026.04.13 | ₩159,590 | ₩164,335 | ₩158,682 | ₩163,827 | +2.65% | 75.8만 |
|---|
| 2026.04.10 | ₩161,194 | ₩162,771 | ₩158,708 | ₩160,499 | -0.43% | 54.1만 |
|---|
| 2026.04.09 | ₩158,241 | ₩161,702 | ₩154,285 | ₩160,072 | +1.16% | 61만 |
|---|
| 2026.04.08 | ₩161,448 | ₩164,228 | ₩158,441 | ₩160,058 | -0.86% | 75.8만 |
|---|
| 2026.04.07 | ₩156,316 | ₩156,503 | ₩151,946 | ₩154,071 | -1.44% | 65.4만 |
|---|
| 2026.04.06 | ₩156,664 | ₩157,693 | ₩153,644 | ₩156,290 | -0.24% | 61만 |
|---|
| 2026.04.02 | ₩152,615 | ₩162,664 | ₩152,615 | ₩157,399 | +3.13% | 79.7만 |
|---|
| 2026.04.01 | ₩158,414 | ₩161,568 | ₩157,466 | ₩158,120 | -0.19% | 111.5만 |
|---|
| 2026.03.31 | ₩150,102 | ₩157,733 | ₩150,102 | ₩157,452 | +4.90% | 128.6만 |
|---|
| 2026.03.30 | ₩148,846 | ₩151,372 | ₩147,670 | ₩148,993 | +0.10% | 65.5만 |
|---|
| 2026.03.27 | ₩151,425 | ₩152,895 | ₩146,547 | ₩147,162 | -2.82% | 82.7만 |
|---|
| 2026.03.26 | ₩150,557 | ₩156,851 | ₩150,557 | ₩152,909 | +1.56% | 73.1만 |
|---|
| 2026.03.25 | ₩157,599 | ₩160,232 | ₩149,568 | ₩152,775 | -3.06% | 148만 |
|---|
| 2026.03.24 | ₩153,403 | ₩157,345 | ₩151,893 | ₩155,421 | +1.32% | 40.3만 |
|---|
| 2026.03.23 | ₩158,495 | ₩163,038 | ₩155,327 | ₩155,488 | -1.90% | 82만 |
|---|
| 2026.03.20 | ₩156,209 | ₩157,426 | ₩151,853 | ₩152,187 | -2.58% | 93.9만 |
|---|
| 2026.03.19 | ₩154,793 | ₩159,818 | ₩154,793 | ₩157,172 | +1.54% | 65.2만 |
|---|
| 2026.03.18 | ₩156,998 | ₩158,909 | ₩155,301 | ₩157,145 | +0.09% | 81만 |
|---|
| 2026.03.17 | ₩156,544 | ₩163,867 | ₩156,223 | ₩159,390 | +1.82% | 130.3만 |
|---|
| 2026.03.16 | ₩154,111 | ₩156,650 | ₩151,679 | ₩153,831 | -0.18% | 92.4만 |
|---|
| 2026.03.13 | ₩153,016 | ₩155,033 | ₩150,797 | ₩152,615 | -0.26% | 111.5만 |
|---|
| 2026.03.12 | ₩156,691 | ₩158,708 | ₩150,303 | ₩152,027 | -2.98% | 141.7만 |
|---|
| 2026.03.11 | ₩161,248 | ₩164,308 | ₩158,414 | ₩159,337 | -1.19% | 110만 |
|---|
| 2026.03.10 | ₩171,324 | ₩172,393 | ₩162,424 | ₩162,758 | -5.00% | 115.6만 |
|---|
| 2026.03.09 | ₩157,773 | ₩171,244 | ₩157,773 | ₩170,910 | +8.33% | 111.9만 |
|---|
| 2026.03.06 | ₩164,816 | ₩165,070 | ₩157,973 | ₩160,352 | -2.71% | 73.5만 |
|---|
| 2026.03.05 | ₩165,711 | ₩170,014 | ₩163,092 | ₩167,088 | +0.83% | 68.7만 |
|---|
| 2026.03.04 | ₩165,524 | ₩169,760 | ₩164,869 | ₩168,170 | +1.60% | 66.7만 |
|---|
| 2026.03.03 | ₩163,172 | ₩167,088 | ₩158,655 | ₩164,455 | +0.79% | 60.8만 |
|---|
| 2026.03.02 | ₩168,745 | ₩171,377 | ₩165,444 | ₩167,007 | -1.03% | 86.1만 |
|---|
| 2026.02.27 | ₩177,351 | ₩178,995 | ₩171,123 | ₩172,032 | -3.00% | 83.1만 |
|---|
| 2026.02.26 | ₩176,923 | ₩180,652 | ₩175,133 | ₩178,607 | +0.95% | 61.2만 |
|---|
| 2026.02.25 | ₩180,251 | ₩183,592 | ₩171,311 | ₩176,589 | -2.03% | 117.4만 |
|---|
| 2026.02.24 | ₩163,413 | ₩186,345 | ₩160,366 | ₩179,970 | +10.13% | 221.9만 |
|---|
| 2026.02.23 | ₩178,808 | ₩184,060 | ₩176,509 | ₩180,946 | +1.20% | 95.1만 |
|---|
| 2026.02.20 | ₩180,759 | ₩187,761 | ₩180,759 | ₩181,320 | +0.31% | 75.3만 |
|---|
| 2026.02.19 | ₩183,204 | ₩184,741 | ₩177,765 | ₩183,378 | +0.09% | 77.7만 |
|---|
| 2026.02.18 | ₩183,365 | ₩185,944 | ₩180,077 | ₩184,567 | +0.66% | 64.5만 |
|---|
| 2026.02.17 | ₩180,999 | ₩188,095 | ₩176,309 | ₩180,959 | -0.02% | 70.6만 |
|---|
| 2026.02.13 | ₩179,035 | ₩188,095 | ₩178,260 | ₩182,336 | +1.84% | 76.7만 |
|---|
| 2026.02.12 | ₩185,596 | ₩187,695 | ₩174,264 | ₩177,244 | -4.50% | 132.9만 |
|---|
| 2026.02.11 | ₩189,913 | ₩194,350 | ₩183,632 | ₩186,291 | -1.91% | 68.6만 |
|---|
| 2026.02.10 | ₩192,973 | ₩195,593 | ₩188,951 | ₩191,183 | -0.93% | 69.4만 |
|---|
| 2026.02.09 | ₩187,842 | ₩192,412 | ₩184,648 | ₩191,877 | +2.15% | 93.6만 |
|---|
| 2026.02.06 | ₩189,873 | ₩194,564 | ₩186,826 | ₩190,006 | +0.07% | 86.6만 |
|---|
| 2026.02.05 | ₩194,604 | ₩196,662 | ₩185,115 | ₩186,639 | -4.09% | 77.3만 |
|---|
| 2026.02.04 | ₩201,900 | ₩203,745 | ₩194,978 | ₩195,258 | -3.29% | 82.7만 |
|---|
| 2026.02.03 | ₩203,664 | ₩214,997 | ₩193,788 | ₩200,764 | -1.42% | 106.3만 |
|---|
| 2026.02.02 | ₩199,508 | ₩203,063 | ₩196,381 | ₩201,954 | +1.23% | 59.2만 |
|---|
| 2026.01.30 | ₩208,903 | ₩210,400 | ₩198,907 | ₩199,615 | -4.45% | 88.9만 |
|---|
| 2026.01.29 | ₩212,418 | ₩212,418 | ₩203,731 | ₩208,970 | -1.62% | 72.6만 |
|---|
| 2026.01.28 | ₩215,638 | ₩217,803 | ₩210,841 | ₩213,888 | -0.81% | 43.9만 |
|---|
| 2026.01.27 | ₩216,841 | ₩220,423 | ₩214,168 | ₩218,672 | +0.84% | 45.5만 |
|---|
| 2026.01.26 | ₩218,378 | ₩222,881 | ₩216,173 | ₩218,284 | -0.04% | 49.7만 |
|---|
| 2026.01.23 | ₩224,071 | ₩226,891 | ₩214,115 | ₩216,935 | -3.18% | 67.4만 |
|---|
| 2026.01.22 | ₩228,267 | ₩233,693 | ₩222,374 | ₩224,418 | -1.69% | 54.8만 |
|---|
| 2026.01.21 | ₩220,850 | ₩228,080 | ₩220,743 | ₩227,145 | +2.85% | 73.8만 |
|---|
| 2026.01.20 | ₩213,206 | ₩221,305 | ₩210,199 | ₩218,271 | +2.38% | 47.7만 |
|---|
| 2026.01.16 | ₩216,881 | ₩220,904 | ₩214,422 | ₩216,520 | -0.17% | 62.5만 |
|---|
| 2026.01.15 | ₩216,574 | ₩220,543 | ₩212,217 | ₩216,079 | -0.23% | 74.8만 |
|---|
| 2026.01.14 | ₩223,844 | ₩224,846 | ₩212,364 | ₩216,534 | -3.27% | 87.8만 |
|---|
| 2026.01.13 | ₩227,238 | ₩230,539 | ₩214,583 | ₩223,590 | -1.61% | 100만 |
|---|
| 2026.01.12 | ₩224,204 | ₩227,278 | ₩220,155 | ₩225,046 | +0.38% | 50.9만 |
|---|
| 2026.01.09 | ₩223,830 | ₩226,597 | ₩219,554 | ₩222,935 | -0.40% | 39.6만 |
|---|
| 2026.01.08 | ₩223,002 | ₩225,394 | ₩219,420 | ₩222,400 | -0.27% | 66.4만 |
|---|
| 2026.01.07 | ₩230,739 | ₩233,867 | ₩224,325 | ₩225,915 | -2.09% | 91.1만 |
|---|
| 2026.01.06 | ₩226,436 | ₩234,896 | ₩226,329 | ₩230,205 | +1.66% | 69.7만 |
|---|
| 2026.01.05 | ₩219,875 | ₩228,053 | ₩219,875 | ₩226,436 | +2.98% | 56.8만 |
|---|
| 2026.01.02 | ₩218,538 | ₩223,857 | ₩216,774 | ₩219,634 | +0.50% | 64만 |
|---|
| 2025.12.31 | ₩222,387 | ₩223,296 | ₩218,458 | ₩218,979 | -1.53% | 45만 |
|---|
| 2025.12.30 | ₩220,409 | ₩223,296 | ₩216,520 | ₩222,628 | +1.01% | 31.9만 |
|---|
| 2025.12.29 | ₩220,556 | ₩224,044 | ₩215,705 | ₩221,478 | +0.42% | 36.7만 |
|---|
| 2025.12.26 | ₩220,703 | ₩222,160 | ₩218,966 | ₩222,120 | +0.64% | 25.1만 |
|---|
| 2025.12.24 | ₩222,734 | ₩222,734 | ₩219,835 | ₩221,385 | -0.61% | 23.3만 |
|---|
| 2025.12.23 | ₩219,166 | ₩223,135 | ₩217,202 | ₩222,320 | +1.44% | 55.8만 |
|---|
| 2025.12.22 | ₩216,747 | ₩224,164 | ₩216,133 | ₩221,278 | +2.09% | 51.4만 |
|---|
| 2025.12.19 | ₩211,576 | ₩217,830 | ₩211,576 | ₩217,001 | +2.56% | 107.2만 |
|---|
| 2025.12.18 | ₩213,995 | ₩216,881 | ₩209,437 | ₩210,774 | -1.51% | 74.9만 |
|---|
| 2025.12.17 | ₩209,558 | ₩215,264 | ₩209,224 | ₩209,705 | +0.07% | 57.1만 |
|---|
| 2025.12.16 | ₩213,821 | ₩215,144 | ₩208,489 | ₩211,268 | -1.19% | 67.1만 |
|---|
| 2025.12.15 | ₩213,634 | ₩215,037 | ₩209,825 | ₩214,596 | +0.45% | 58.1만 |
|---|
| 2025.12.12 | ₩215,505 | ₩216,574 | ₩208,890 | ₩210,333 | -2.40% | 66.1만 |
|---|
| 2025.12.11 | ₩218,699 | ₩219,968 | ₩215,384 | ₩216,039 | -1.22% | 56.9만 |
|---|
| 2025.12.10 | ₩216,480 | ₩220,529 | ₩214,556 | ₩218,899 | +1.12% | 58만 |
|---|
| 2025.12.09 | ₩214,556 | ₩219,367 | ₩214,489 | ₩214,716 | +0.07% | 68.5만 |
|---|
| 2025.12.08 | ₩218,739 | ₩219,888 | ₩213,968 | ₩214,903 | -1.75% | 52.1만 |
|---|
| 2025.12.05 | ₩222,120 | ₩223,443 | ₩218,993 | ₩220,476 | -0.74% | 50만 |
|---|
| 2025.12.04 | ₩221,184 | ₩224,071 | ₩216,053 | ₩221,518 | +0.15% | 59.9만 |
|---|
| 2025.12.03 | ₩221,024 | ₩227,719 | ₩220,556 | ₩222,534 | +0.68% | 91.6만 |
|---|
| 2025.12.02 | ₩221,986 | ₩224,886 | ₩218,137 | ₩220,529 | -0.66% | 80.1만 |
|---|
| 2025.12.01 | ₩225,274 | ₩228,534 | ₩221,625 | ₩222,307 | -1.32% | 99만 |
|---|
| 2025.11.28 | ₩232,543 | ₩232,543 | ₩225,447 | ₩228,548 | -1.72% | 38.8만 |
|---|
| 2025.11.26 | ₩229,617 | ₩230,673 | ₩225,568 | ₩228,762 | -0.37% | 49.9만 |
|---|
| 2025.11.25 | ₩223,403 | ₩232,062 | ₩223,322 | ₩229,537 | +2.75% | 88.9만 |
|---|
| 2025.11.24 | ₩215,665 | ₩224,472 | ₩214,689 | ₩223,523 | +3.64% | 94.7만 |
|---|
| 2025.11.21 | ₩209,143 | ₩219,688 | ₩208,101 | ₩217,175 | +3.84% | 89.2만 |
|---|
| 2025.11.20 | ₩209,491 | ₩213,527 | ₩205,241 | ₩206,284 | -1.53% | 65.4만 |
|---|
| 2025.11.19 | ₩203,250 | ₩208,235 | ₩200,804 | ₩207,246 | +1.97% | 69.4만 |
|---|
| 2025.11.18 | ₩197,437 | ₩205,442 | ₩195,860 | ₩204,546 | +3.60% | 52.4만 |
|---|
| 2025.11.17 | ₩203,557 | ₩206,898 | ₩198,386 | ₩199,121 | -2.18% | 71.9만 |
|---|
| 2025.11.14 | ₩193,521 | ₩206,858 | ₩193,521 | ₩203,624 | +5.22% | 158.6만 |
|---|
| 2025.11.13 | ₩207,393 | ₩211,014 | ₩201,085 | ₩201,205 | -2.98% | 90.4만 |
|---|
| 2025.11.12 | ₩203,958 | ₩212,137 | ₩203,958 | ₩211,161 | +3.53% | 138.7만 |
|---|
| 2025.11.11 | ₩194,203 | ₩207,313 | ₩194,203 | ₩205,054 | +5.59% | 108.9만 |
|---|
| 2025.11.10 | ₩192,973 | ₩201,927 | ₩192,973 | ₩194,657 | +0.87% | 89.6만 |
|---|
| 2025.11.07 | ₩193,294 | ₩193,294 | ₩186,291 | ₩190,862 | -1.26% | 66.3만 |
|---|
| 2025.11.06 | ₩194,243 | ₩196,448 | ₩189,272 | ₩193,748 | -0.25% | 49.7만 |
|---|
| 2025.11.05 | ₩195,659 | ₩198,653 | ₩192,465 | ₩194,898 | -0.39% | 68만 |
|---|
| 2025.11.04 | ₩199,201 | ₩202,208 | ₩195,111 | ₩196,354 | -1.43% | 61.9만 |
|---|
| 2025.11.03 | ₩197,143 | ₩201,580 | ₩195,673 | ₩200,684 | +1.80% | 77.1만 |
|---|
| 2025.10.31 | ₩194,791 | ₩205,108 | ₩192,719 | ₩199,201 | +2.26% | 122.8만 |
|---|
| 2025.10.30 | ₩197,611 | ₩200,604 | ₩192,679 | ₩193,200 | -2.23% | 91만 |
|---|
| 2025.10.29 | ₩200,350 | ₩207,553 | ₩198,011 | ₩198,426 | -0.96% | 134.5만 |
|---|
| 2025.10.28 | ₩220,503 | ₩222,668 | ₩201,433 | ₩202,555 | -8.14% | 171.2만 |
|---|
| 2025.10.27 | ₩221,425 | ₩224,525 | ₩214,355 | ₩215,291 | -2.77% | 140.7만 |
|---|
| 2025.10.24 | ₩221,986 | ₩227,011 | ₩220,463 | ₩222,280 | +0.13% | 118.1만 |
|---|
| 2025.10.23 | ₩207,500 | ₩222,080 | ₩207,500 | ₩220,770 | +6.40% | 119.8만 |
|---|
| 2025.10.22 | ₩209,678 | ₩214,436 | ₩208,128 | ₩210,360 | +0.33% | 120.5만 |
|---|
| 2025.10.21 | ₩211,148 | ₩220,730 | ₩209,143 | ₩209,478 | -0.79% | 165.4만 |
|---|
| 2025.10.20 | ₩205,549 | ₩210,921 | ₩204,399 | ₩206,524 | +0.47% | 102.8만 |
|---|
| 2025.10.17 | ₩205,134 | ₩208,890 | ₩203,851 | ₩203,932 | -0.59% | 106.9만 |
|---|
| 2025.10.16 | ₩209,852 | ₩210,092 | ₩203,718 | ₩206,538 | -1.58% | 110.9만 |
|---|
| 2025.10.15 | ₩198,840 | ₩203,611 | ₩196,662 | ₩199,816 | +0.49% | 81.3만 |
|---|
| 2025.10.14 | ₩195,325 | ₩201,593 | ₩194,457 | ₩198,319 | +1.53% | 87.2만 |
|---|
| 2025.10.13 | ₩194,697 | ₩200,992 | ₩193,788 | ₩198,680 | +2.05% | 77.3만 |
|---|
| 2025.10.10 | ₩198,225 | ₩199,067 | ₩191,730 | ₩194,096 | -2.08% | 93.1만 |
|---|