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 | ₩219,378 | ₩233,553 | ₩219,378 | ₩232,297 | +5.89% | 134만 |
| 2026.10.08 | ₩219,097 | ₩219,966 | ₩210,334 | ₩218,884 | -0.10% | 122.7만 |
| 2026.10.07 | ₩233,459 | ₩233,846 | ₩221,756 | ₩223,399 | -4.31% | 263만 |
| 2026.10.06 | ₩256,371 | ₩259,657 | ₩232,938 | ₩233,606 | -8.88% | 170.5만 |
| 2026.10.05 | ₩238,803 | ₩255,516 | ₩238,616 | ₩253,164 | +6.01% | 161.4만 |
| 2026.10.02 | ₩239,564 | ₩249,183 | ₩237,801 | ₩242,744 | +1.33% | 146.1만 |
| 2026.10.01 | ₩259,176 | ₩259,176 | ₩236,625 | ₩236,772 | -8.64% | 194.6만 |
| 2026.09.30 | ₩257,961 | ₩261,327 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩256,812 |
| -0.45% |
| 73만 |
| 2026.09.29 | ₩261,848 | ₩262,717 | ₩255,142 | ₩259,938 | -0.73% | 113.9만 |
|---|
| 2026.09.28 | ₩250,159 | ₩265,682 | ₩249,971 | ₩259,296 | +3.65% | 156.7만 |
|---|
| 2026.09.25 | ₩253,726 | ₩255,850 | ₩249,704 | ₩253,405 | -0.13% | 150.2만 |
|---|
| 2026.09.24 | ₩245,950 | ₩257,159 | ₩245,483 | ₩254,701 | +3.56% | 160.3만 |
|---|
| 2026.09.23 | ₩248,996 | ₩252,430 | ₩242,757 | ₩246,525 | -0.99% | 93.5만 |
|---|
| 2026.09.22 | ₩241,435 | ₩251,428 | ₩240,473 | ₩249,491 | +3.34% | 116만 |
|---|
| 2026.09.21 | ₩236,318 | ₩243,479 | ₩235,423 | ₩241,421 | +2.16% | 85.8만 |
|---|
| 2026.09.18 | ₩239,270 | ₩239,270 | ₩235,516 | ₩236,318 | -1.23% | 136만 |
|---|
| 2026.09.17 | ₩233,699 | ₩238,669 | ₩231,442 | ₩238,055 | +1.86% | 108.7만 |
|---|
| 2026.09.16 | ₩233,659 | ₩238,536 | ₩229,331 | ₩231,001 | -1.14% | 82.7만 |
|---|
| 2026.09.15 | ₩224,802 | ₩234,942 | ₩224,802 | ₩233,432 | +3.84% | 89.1만 |
|---|
| 2026.09.14 | ₩222,758 | ₩225,002 | ₩216,559 | ₩224,441 | +0.76% | 51.4만 |
|---|
| 2026.09.11 | ₩222,731 | ₩224,521 | ₩219,124 | ₩220,674 | -0.92% | 94.5만 |
|---|
| 2026.09.10 | ₩217,334 | ₩220,487 | ₩215,277 | ₩220,006 | +1.23% | 95.6만 |
|---|
| 2026.09.09 | ₩225,149 | ₩226,472 | ₩217,040 | ₩220,500 | -2.06% | 108.1만 |
|---|
| 2026.09.08 | ₩224,508 | ₩231,054 | ₩222,197 | ₩225,149 | +0.29% | 77.9만 |
|---|
| 2026.09.04 | ₩223,453 | ₩226,459 | ₩220,433 | ₩223,907 | +0.20% | 80.6만 |
|---|
| 2026.09.03 | ₩234,501 | ₩235,303 | ₩223,827 | ₩226,592 | -3.37% | 132.5만 |
|---|
| 2026.09.02 | ₩229,478 | ₩236,291 | ₩225,216 | ₩231,041 | +0.68% | 95.9만 |
|---|
| 2026.09.01 | ₩241,408 | ₩243,906 | ₩223,666 | ₩227,140 | -5.91% | 140.5만 |
|---|
| 2026.08.31 | ₩232,684 | ₩241,902 | ₩232,470 | ₩241,782 | +3.91% | 79.1만 |
|---|
| 2026.08.28 | ₩240,152 | ₩242,276 | ₩234,728 | ₩235,490 | -1.94% | 81.9만 |
|---|
| 2026.08.27 | ₩240,339 | ₩244,601 | ₩239,324 | ₩243,185 | +1.18% | 61.2만 |
|---|
| 2026.08.26 | ₩240,620 | ₩245,055 | ₩239,765 | ₩240,874 | +0.11% | 53.9만 |
|---|
| 2026.08.25 | ₩242,637 | ₩247,607 | ₩239,110 | ₩242,731 | +0.04% | 114.2만 |
|---|
| 2026.08.24 | ₩241,274 | ₩244,547 | ₩235,503 | ₩242,637 | +0.56% | 149.8만 |
|---|
| 2026.08.21 | ₩240,019 | ₩243,719 | ₩234,795 | ₩241,982 | +0.82% | 109.7만 |
|---|
| 2026.08.20 | ₩233,272 | ₩252,136 | ₩231,308 | ₩240,860 | +3.25% | 159.2만 |
|---|
| 2026.08.19 | ₩230,774 | ₩240,299 | ₩227,113 | ₩235,610 | +2.10% | 189.9만 |
|---|
| 2026.08.18 | ₩224,455 | ₩224,481 | ₩220,206 | ₩221,970 | -1.11% | 46.3만 |
|---|
| 2026.08.17 | ₩222,103 | ₩226,445 | ₩219,926 | ₩225,831 | +1.68% | 65.9만 |
|---|
| 2026.08.14 | ₩223,760 | ₩224,468 | ₩220,500 | ₩222,878 | -0.39% | 59.8만 |
|---|
| 2026.08.13 | ₩223,359 | ₩224,936 | ₩216,292 | ₩223,760 | +0.18% | 76.2만 |
|---|
| 2026.08.12 | ₩220,714 | ₩223,052 | ₩216,906 | ₩221,369 | +0.30% | 83.4만 |
|---|
| 2026.08.11 | ₩218,309 | ₩224,708 | ₩215,116 | ₩220,126 | +0.83% | 98.9만 |
|---|
| 2026.08.10 | ₩217,842 | ₩222,344 | ₩215,076 | ₩217,989 | +0.07% | 77.1만 |
|---|
| 2026.08.07 | ₩213,005 | ₩220,393 | ₩213,005 | ₩218,964 | +2.80% | 95.1만 |
|---|
| 2026.08.06 | ₩208,690 | ₩216,920 | ₩208,530 | ₩213,005 | +2.07% | 122.1만 |
|---|
| 2026.08.05 | ₩200,394 | ₩212,351 | ₩200,314 | ₩211,870 | +5.73% | 128.2만 |
|---|
| 2026.08.04 | ₩196,065 | ₩200,354 | ₩190,094 | ₩200,100 | +2.06% | 120.3만 |
|---|
| 2026.08.03 | ₩189,786 | ₩196,894 | ₩187,756 | ₩196,466 | +3.52% | 101.1만 |
|---|
| 2026.07.31 | ₩192,124 | ₩193,714 | ₩186,233 | ₩188,384 | -1.95% | 87.5만 |
|---|
| 2026.07.30 | ₩191,937 | ₩192,619 | ₩187,008 | ₩191,844 | -0.05% | 104.3만 |
|---|
| 2026.07.29 | ₩192,699 | ₩200,033 | ₩187,395 | ₩188,678 | -2.09% | 151.4만 |
|---|
| 2026.07.28 | ₩186,634 | ₩205,738 | ₩183,494 | ₩194,168 | +4.04% | 250.8만 |
|---|
| 2026.07.27 | ₩176,173 | ₩178,164 | ₩173,715 | ₩175,091 | -0.61% | 145.7만 |
|---|
| 2026.07.24 | ₩184,536 | ₩184,536 | ₩176,106 | ₩176,293 | -4.47% | 136만 |
|---|
| 2026.07.23 | ₩192,686 | ₩198,216 | ₩176,721 | ₩183,828 | -4.60% | 279.3만 |
|---|
| 2026.07.22 | ₩176,026 | ₩190,348 | ₩175,238 | ₩187,155 | +6.32% | 268.6만 |
|---|
| 2026.07.21 | ₩176,280 | ₩184,456 | ₩172,339 | ₩183,013 | +3.82% | 214.5만 |
|---|
| 2026.07.20 | ₩196,854 | ₩199,566 | ₩192,859 | ₩194,369 | -1.26% | 88.8만 |
|---|
| 2026.07.17 | ₩196,533 | ₩199,138 | ₩192,218 | ₩196,720 | +0.10% | 91.2만 |
|---|
| 2026.07.16 | ₩198,604 | ₩201,596 | ₩196,867 | ₩198,457 | -0.07% | 83.5만 |
|---|
| 2026.07.15 | ₩197,308 | ₩199,245 | ₩195,384 | ₩197,802 | +0.25% | 88.1만 |
|---|
| 2026.07.14 | ₩192,218 | ₩196,720 | ₩190,895 | ₩196,560 | +2.26% | 52.3만 |
|---|
| 2026.07.13 | ₩190,775 | ₩195,972 | ₩189,225 | ₩193,554 | +1.46% | 75.3만 |
|---|
| 2026.07.10 | ₩192,846 | ₩193,968 | ₩189,493 | ₩192,699 | -0.08% | 47.6만 |
|---|
| 2026.07.09 | ₩183,614 | ₩193,019 | ₩182,733 | ₩192,298 | +4.73% | 66.7만 |
|---|
| 2026.07.08 | ₩183,922 | ₩185,538 | ₩180,461 | ₩183,574 | -0.19% | 68.9만 |
|---|
| 2026.07.07 | ₩193,153 | ₩193,153 | ₩183,841 | ₩186,807 | -3.29% | 61.8만 |
|---|
| 2026.07.06 | ₩187,676 | ₩190,027 | ₩183,173 | ₩188,985 | +0.70% | 66.7만 |
|---|
| 2026.07.02 | ₩186,901 | ₩191,269 | ₩186,901 | ₩190,241 | +1.79% | 98.6만 |
|---|
| 2026.07.01 | ₩183,227 | ₩187,863 | ₩179,927 | ₩185,685 | +1.34% | 116.2만 |
|---|
| 2026.06.30 | ₩182,479 | ₩185,498 | ₩179,032 | ₩182,278 | -0.11% | 110.6만 |
|---|
| 2026.06.29 | ₩190,788 | ₩193,340 | ₩181,316 | ₩183,027 | -4.07% | 180.2만 |
|---|
| 2026.06.26 | ₩192,352 | ₩197,174 | ₩192,352 | ₩196,399 | +2.10% | 196.6만 |
|---|
| 2026.06.25 | ₩191,042 | ₩199,125 | ₩187,636 | ₩194,021 | +1.56% | 196.3만 |
|---|
| 2026.06.24 | ₩171,257 | ₩187,462 | ₩169,907 | ₩184,897 | +7.96% | 142.1만 |
|---|
| 2026.06.23 | ₩171,217 | ₩174,650 | ₩166,795 | ₩168,825 | -1.40% | 85.7만 |
|---|
| 2026.06.22 | ₩175,184 | ₩178,671 | ₩167,583 | ₩169,092 | -3.48% | 86.6만 |
|---|
| 2026.06.18 | ₩175,545 | ₩178,444 | ₩170,308 | ₩176,373 | +0.47% | 123.7만 |
|---|
| 2026.06.17 | ₩177,549 | ₩182,412 | ₩174,623 | ₩178,417 | +0.49% | 135.3만 |
|---|
| 2026.06.16 | ₩175,438 | ₩179,166 | ₩173,274 | ₩175,933 | +0.28% | 61.2만 |
|---|
| 2026.06.15 | ₩178,631 | ₩179,807 | ₩174,236 | ₩174,837 | -2.12% | 63.3만 |
|---|
| 2026.06.12 | ₩178,458 | ₩181,330 | ₩174,249 | ₩174,463 | -2.24% | 133.8만 |
|---|
| 2026.06.11 | ₩174,917 | ₩178,952 | ₩173,368 | ₩178,124 | +1.83% | 64.7만 |
|---|
| 2026.06.10 | ₩171,764 | ₩180,448 | ₩169,453 | ₩174,690 | +1.70% | 121.2만 |
|---|
| 2026.06.09 | ₩170,322 | ₩176,681 | ₩170,228 | ₩173,848 | +2.07% | 147.3만 |
|---|
| 2026.06.08 | ₩165,085 | ₩168,972 | ₩161,932 | ₩167,436 | +1.42% | 74.1만 |
|---|
| 2026.06.05 | ₩168,264 | ₩171,484 | ₩162,573 | ₩163,401 | -2.89% | 69.4만 |
|---|
| 2026.06.04 | ₩162,720 | ₩171,617 | ₩162,626 | ₩169,066 | +3.90% | 120.5만 |
|---|
| 2026.06.03 | ₩159,514 | ₩163,415 | ₩157,096 | ₩162,626 | +1.95% | 66.3만 |
|---|
| 2026.06.02 | ₩163,228 | ₩163,535 | ₩159,260 | ₩161,825 | -0.86% | 77만 |
|---|
| 2026.06.01 | ₩163,762 | ₩165,672 | ₩158,338 | ₩164,457 | +0.42% | 69.5만 |
|---|
| 2026.05.29 | ₩164,083 | ₩167,797 | ₩162,733 | ₩165,592 | +0.92% | 92.6만 |
|---|
| 2026.05.28 | ₩151,191 | ₩169,239 | ₩151,017 | ₩163,962 | +8.45% | 159.6만 |
|---|
| 2026.05.27 | ₩153,836 | ₩157,910 | ₩149,628 | ₩151,191 | -1.72% | 112.6만 |
|---|
| 2026.05.26 | ₩155,786 | ₩156,307 | ₩150,175 | ₩153,889 | -1.22% | 80만 |
|---|
| 2026.05.22 | ₩151,631 | ₩154,971 | ₩150,122 | ₩153,716 | +1.37% | 72.3만 |
|---|
| 2026.05.21 | ₩148,158 | ₩153,408 | ₩146,127 | ₩151,458 | +2.23% | 104.3만 |
|---|
| 2026.05.20 | ₩145,620 | ₩149,467 | ₩138,446 | ₩149,280 | +2.51% | 118.3만 |
|---|
| 2026.05.19 | ₩140,276 | ₩147,089 | ₩138,272 | ₩144,978 | +3.35% | 221.7만 |
|---|
| 2026.05.18 | ₩138,539 | ₩142,119 | ₩136,909 | ₩139,207 | +0.48% | 156.8만 |
|---|
| 2026.05.15 | ₩139,554 | ₩143,950 | ₩137,003 | ₩137,430 | -1.52% | 230.7만 |
|---|
| 2026.05.14 | ₩142,988 | ₩143,950 | ₩134,919 | ₩138,112 | -3.41% | 202.9만 |
|---|
| 2026.05.13 | ₩151,859 | ₩154,170 | ₩142,841 | ₩142,988 | -5.84% | 167.7만 |
|---|
| 2026.05.12 | ₩155,359 | ₩158,993 | ₩151,311 | ₩151,765 | -2.31% | 146.3만 |
|---|
| 2026.05.11 | ₩165,900 | ₩166,621 | ₩154,437 | ₩154,851 | -6.66% | 128.4만 |
|---|
| 2026.05.08 | ₩168,104 | ₩169,440 | ₩161,999 | ₩164,938 | -1.88% | 99.5만 |
|---|
| 2026.05.07 | ₩169,734 | ₩170,589 | ₩165,445 | ₩168,905 | -0.49% | 93.6만 |
|---|
| 2026.05.06 | ₩172,766 | ₩175,719 | ₩167,276 | ₩168,010 | -2.75% | 162.5만 |
|---|
| 2026.05.05 | ₩161,972 | ₩171,417 | ₩161,143 | ₩167,810 | +3.60% | 208.9만 |
|---|
| 2026.05.04 | ₩155,038 | ₩160,556 | ₩155,038 | ₩157,924 | +1.86% | 129.1만 |
|---|
| 2026.05.01 | ₩158,659 | ₩159,073 | ₩153,983 | ₩156,575 | -1.31% | 76.2만 |
|---|
| 2026.04.30 | ₩152,406 | ₩158,204 | ₩150,923 | ₩158,057 | +3.71% | 182.3만 |
|---|
| 2026.04.29 | ₩155,412 | ₩157,176 | ₩147,730 | ₩151,110 | -2.77% | 86.3만 |
|---|
| 2026.04.28 | ₩158,017 | ₩158,699 | ₩153,435 | ₩156,882 | -0.72% | 73.2만 |
|---|
| 2026.04.27 | ₩157,055 | ₩159,607 | ₩156,267 | ₩158,031 | +0.62% | 90.8만 |
|---|
| 2026.04.24 | ₩153,836 | ₩158,071 | ₩148,893 | ₩157,109 | +2.13% | 123.6만 |
|---|
| 2026.04.23 | ₩161,892 | ₩163,054 | ₩146,288 | ₩152,380 | -5.88% | 217.5만 |
|---|
| 2026.04.22 | ₩179,126 | ₩180,274 | ₩165,512 | ₩166,193 | -7.22% | 101.6만 |
|---|
| 2026.04.21 | ₩177,736 | ₩188,985 | ₩175,412 | ₩177,282 | -0.26% | 110.6만 |
|---|
| 2026.04.20 | ₩174,770 | ₩178,952 | ₩172,406 | ₩176,333 | +0.89% | 67.9만 |
|---|
| 2026.04.17 | ₩175,425 | ₩179,326 | ₩174,062 | ₩175,291 | -0.08% | 112.2만 |
|---|
| 2026.04.16 | ₩176,093 | ₩176,414 | ₩168,117 | ₩169,787 | -3.58% | 70.3만 |
|---|
| 2026.04.15 | ₩176,427 | ₩178,417 | ₩175,412 | ₩176,253 | -0.10% | 85만 |
|---|
| 2026.04.14 | ₩165,806 | ₩175,518 | ₩165,432 | ₩175,051 | +5.58% | 122.4만 |
|---|
| 2026.04.13 | ₩159,540 | ₩164,283 | ₩158,632 | ₩163,775 | +2.65% | 75.8만 |
|---|
| 2026.04.10 | ₩161,143 | ₩162,720 | ₩158,659 | ₩160,449 | -0.43% | 54.1만 |
|---|
| 2026.04.09 | ₩158,191 | ₩161,651 | ₩154,237 | ₩160,021 | +1.16% | 61만 |
|---|
| 2026.04.08 | ₩161,397 | ₩164,176 | ₩158,391 | ₩160,008 | -0.86% | 75.8만 |
|---|
| 2026.04.07 | ₩156,267 | ₩156,454 | ₩151,899 | ₩154,023 | -1.44% | 65.4만 |
|---|
| 2026.04.06 | ₩156,615 | ₩157,643 | ₩153,595 | ₩156,241 | -0.24% | 61만 |
|---|
| 2026.04.02 | ₩152,567 | ₩162,613 | ₩152,567 | ₩157,349 | +3.13% | 79.7만 |
|---|
| 2026.04.01 | ₩158,365 | ₩161,518 | ₩157,416 | ₩158,071 | -0.19% | 111.5만 |
|---|
| 2026.03.31 | ₩150,055 | ₩157,683 | ₩150,055 | ₩157,403 | +4.90% | 128.6만 |
|---|
| 2026.03.30 | ₩148,799 | ₩151,324 | ₩147,624 | ₩148,946 | +0.10% | 65.5만 |
|---|
| 2026.03.27 | ₩151,378 | ₩152,847 | ₩146,501 | ₩147,116 | -2.82% | 82.7만 |
|---|
| 2026.03.26 | ₩150,509 | ₩156,802 | ₩150,509 | ₩152,861 | +1.56% | 73.1만 |
|---|
| 2026.03.25 | ₩157,550 | ₩160,182 | ₩149,521 | ₩152,727 | -3.06% | 148만 |
|---|
| 2026.03.24 | ₩153,355 | ₩157,296 | ₩151,845 | ₩155,372 | +1.32% | 40.3만 |
|---|
| 2026.03.23 | ₩158,445 | ₩162,987 | ₩155,279 | ₩155,439 | -1.90% | 82만 |
|---|
| 2026.03.20 | ₩156,160 | ₩157,376 | ₩151,805 | ₩152,139 | -2.58% | 93.9만 |
|---|
| 2026.03.19 | ₩154,744 | ₩159,767 | ₩154,744 | ₩157,122 | +1.54% | 65.2만 |
|---|
| 2026.03.18 | ₩156,949 | ₩158,859 | ₩155,252 | ₩157,096 | +0.09% | 81만 |
|---|
| 2026.03.17 | ₩156,494 | ₩163,815 | ₩156,174 | ₩159,340 | +1.82% | 130.3만 |
|---|
| 2026.03.16 | ₩154,063 | ₩156,601 | ₩151,631 | ₩153,782 | -0.18% | 92.4만 |
|---|
| 2026.03.13 | ₩152,967 | ₩154,985 | ₩150,750 | ₩152,567 | -0.26% | 111.5만 |
|---|
| 2026.03.12 | ₩156,641 | ₩158,659 | ₩150,255 | ₩151,979 | -2.98% | 141.7만 |
|---|
| 2026.03.11 | ₩161,197 | ₩164,256 | ₩158,365 | ₩159,287 | -1.19% | 110만 |
|---|
| 2026.03.10 | ₩171,270 | ₩172,339 | ₩162,373 | ₩162,707 | -5.00% | 115.6만 |
|---|
| 2026.03.09 | ₩157,723 | ₩171,190 | ₩157,723 | ₩170,856 | +8.33% | 111.9만 |
|---|
| 2026.03.06 | ₩164,764 | ₩165,018 | ₩157,924 | ₩160,302 | -2.71% | 73.5만 |
|---|
| 2026.03.05 | ₩165,659 | ₩169,961 | ₩163,041 | ₩167,035 | +0.83% | 68.7만 |
|---|
| 2026.03.04 | ₩165,472 | ₩169,707 | ₩164,817 | ₩168,117 | +1.60% | 66.7만 |
|---|
| 2026.03.03 | ₩163,121 | ₩167,035 | ₩158,605 | ₩164,403 | +0.79% | 60.8만 |
|---|
| 2026.03.02 | ₩168,692 | ₩171,324 | ₩165,392 | ₩166,955 | -1.03% | 86.1만 |
|---|
| 2026.02.27 | ₩177,295 | ₩178,938 | ₩171,070 | ₩171,978 | -3.00% | 83.1만 |
|---|
| 2026.02.26 | ₩176,868 | ₩180,595 | ₩175,078 | ₩178,551 | +0.95% | 61.2만 |
|---|
| 2026.02.25 | ₩180,194 | ₩183,534 | ₩171,257 | ₩176,534 | -2.03% | 117.4만 |
|---|
| 2026.02.24 | ₩163,361 | ₩186,286 | ₩160,315 | ₩179,914 | +10.13% | 221.9만 |
|---|
| 2026.02.23 | ₩178,751 | ₩184,002 | ₩176,454 | ₩180,889 | +1.20% | 95.1만 |
|---|
| 2026.02.20 | ₩180,702 | ₩187,702 | ₩180,702 | ₩181,263 | +0.31% | 75.3만 |
|---|
| 2026.02.19 | ₩183,147 | ₩184,683 | ₩177,709 | ₩183,320 | +0.09% | 77.7만 |
|---|
| 2026.02.18 | ₩183,307 | ₩185,885 | ₩180,021 | ₩184,509 | +0.66% | 64.5만 |
|---|
| 2026.02.17 | ₩180,942 | ₩188,036 | ₩176,253 | ₩180,902 | -0.02% | 70.6만 |
|---|
| 2026.02.13 | ₩178,979 | ₩188,036 | ₩178,204 | ₩182,278 | +1.84% | 76.7만 |
|---|
| 2026.02.12 | ₩185,538 | ₩187,636 | ₩174,209 | ₩177,188 | -4.50% | 132.9만 |
|---|
| 2026.02.11 | ₩189,853 | ₩194,289 | ₩183,574 | ₩186,233 | -1.91% | 68.6만 |
|---|
| 2026.02.10 | ₩192,913 | ₩195,531 | ₩188,891 | ₩191,122 | -0.93% | 69.4만 |
|---|
| 2026.02.09 | ₩187,783 | ₩192,352 | ₩184,590 | ₩191,817 | +2.15% | 93.6만 |
|---|
| 2026.02.06 | ₩189,813 | ₩194,502 | ₩186,767 | ₩189,947 | +0.07% | 86.6만 |
|---|
| 2026.02.05 | ₩194,542 | ₩196,600 | ₩185,057 | ₩186,580 | -4.09% | 77.3만 |
|---|
| 2026.02.04 | ₩201,837 | ₩203,680 | ₩194,917 | ₩195,197 | -3.29% | 82.7만 |
|---|
| 2026.02.03 | ₩203,600 | ₩214,929 | ₩193,728 | ₩200,701 | -1.42% | 106.3만 |
|---|
| 2026.02.02 | ₩199,445 | ₩202,999 | ₩196,319 | ₩201,890 | +1.23% | 59.2만 |
|---|
| 2026.01.30 | ₩208,837 | ₩210,334 | ₩198,844 | ₩199,552 | -4.45% | 88.9만 |
|---|
| 2026.01.29 | ₩212,351 | ₩212,351 | ₩203,667 | ₩208,904 | -1.62% | 72.6만 |
|---|
| 2026.01.28 | ₩215,571 | ₩217,735 | ₩210,774 | ₩213,820 | -0.81% | 43.9만 |
|---|
| 2026.01.27 | ₩216,773 | ₩220,353 | ₩214,101 | ₩218,603 | +0.84% | 45.5만 |
|---|
| 2026.01.26 | ₩218,309 | ₩222,811 | ₩216,105 | ₩218,216 | -0.04% | 49.7만 |
|---|
| 2026.01.23 | ₩224,000 | ₩226,819 | ₩214,048 | ₩216,866 | -3.18% | 67.4만 |
|---|
| 2026.01.22 | ₩228,195 | ₩233,619 | ₩222,304 | ₩224,348 | -1.69% | 54.8만 |
|---|
| 2026.01.21 | ₩220,781 | ₩228,008 | ₩220,674 | ₩227,073 | +2.85% | 73.8만 |
|---|
| 2026.01.20 | ₩213,139 | ₩221,235 | ₩210,133 | ₩218,202 | +2.38% | 47.7만 |
|---|
| 2026.01.16 | ₩216,813 | ₩220,834 | ₩214,355 | ₩216,452 | -0.17% | 62.5만 |
|---|
| 2026.01.15 | ₩216,506 | ₩220,473 | ₩212,150 | ₩216,011 | -0.23% | 74.8만 |
|---|
| 2026.01.14 | ₩223,773 | ₩224,775 | ₩212,297 | ₩216,466 | -3.27% | 87.8만 |
|---|
| 2026.01.13 | ₩227,167 | ₩230,466 | ₩214,515 | ₩223,519 | -1.61% | 100만 |
|---|
| 2026.01.12 | ₩224,134 | ₩227,207 | ₩220,086 | ₩224,976 | +0.38% | 50.9만 |
|---|
| 2026.01.09 | ₩223,760 | ₩226,525 | ₩219,485 | ₩222,865 | -0.40% | 39.6만 |
|---|
| 2026.01.08 | ₩222,932 | ₩225,323 | ₩219,351 | ₩222,330 | -0.27% | 66.4만 |
|---|
| 2026.01.07 | ₩230,667 | ₩233,793 | ₩224,254 | ₩225,844 | -2.09% | 91.1만 |
|---|
| 2026.01.06 | ₩226,365 | ₩234,822 | ₩226,258 | ₩230,132 | +1.66% | 69.7만 |
|---|
| 2026.01.05 | ₩219,805 | ₩227,982 | ₩219,805 | ₩226,365 | +2.98% | 56.8만 |
|---|
| 2026.01.02 | ₩218,470 | ₩223,787 | ₩216,706 | ₩219,565 | +0.50% | 64만 |
|---|
| 2025.12.31 | ₩222,317 | ₩223,226 | ₩218,389 | ₩218,910 | -1.53% | 45만 |
|---|
| 2025.12.30 | ₩220,340 | ₩223,226 | ₩216,452 | ₩222,558 | +1.01% | 31.9만 |
|---|
| 2025.12.29 | ₩220,487 | ₩223,974 | ₩215,637 | ₩221,409 | +0.42% | 36.7만 |
|---|
| 2025.12.26 | ₩220,634 | ₩222,090 | ₩218,897 | ₩222,050 | +0.64% | 25.1만 |
|---|
| 2025.12.24 | ₩222,664 | ₩222,664 | ₩219,765 | ₩221,315 | -0.61% | 23.3만 |
|---|
| 2025.12.23 | ₩219,097 | ₩223,065 | ₩217,134 | ₩222,250 | +1.44% | 55.8만 |
|---|
| 2025.12.22 | ₩216,679 | ₩224,094 | ₩216,065 | ₩221,208 | +2.09% | 51.4만 |
|---|
| 2025.12.19 | ₩211,509 | ₩217,761 | ₩211,509 | ₩216,933 | +2.56% | 107.2만 |
|---|
| 2025.12.18 | ₩213,927 | ₩216,813 | ₩209,372 | ₩210,708 | -1.51% | 74.9만 |
|---|
| 2025.12.17 | ₩209,492 | ₩215,196 | ₩209,158 | ₩209,639 | +0.07% | 57.1만 |
|---|
| 2025.12.16 | ₩213,754 | ₩215,076 | ₩208,423 | ₩211,202 | -1.19% | 67.1만 |
|---|
| 2025.12.15 | ₩213,567 | ₩214,969 | ₩209,759 | ₩214,528 | +0.45% | 58.1만 |
|---|
| 2025.12.12 | ₩215,437 | ₩216,506 | ₩208,824 | ₩210,267 | -2.40% | 66.1만 |
|---|
| 2025.12.11 | ₩218,630 | ₩219,899 | ₩215,317 | ₩215,971 | -1.22% | 56.9만 |
|---|
| 2025.12.10 | ₩216,412 | ₩220,460 | ₩214,488 | ₩218,830 | +1.12% | 58만 |
|---|
| 2025.12.09 | ₩214,488 | ₩219,298 | ₩214,422 | ₩214,649 | +0.07% | 68.5만 |
|---|
| 2025.12.08 | ₩218,670 | ₩219,819 | ₩213,901 | ₩214,836 | -1.75% | 52.1만 |
|---|
| 2025.12.05 | ₩222,050 | ₩223,373 | ₩218,924 | ₩220,407 | -0.74% | 50만 |
|---|
| 2025.12.04 | ₩221,115 | ₩224,000 | ₩215,985 | ₩221,449 | +0.15% | 59.9만 |
|---|
| 2025.12.03 | ₩220,954 | ₩227,648 | ₩220,487 | ₩222,464 | +0.68% | 91.6만 |
|---|
| 2025.12.02 | ₩221,916 | ₩224,815 | ₩218,069 | ₩220,460 | -0.66% | 80.1만 |
|---|
| 2025.12.01 | ₩225,203 | ₩228,463 | ₩221,556 | ₩222,237 | -1.32% | 99만 |
|---|
| 2025.11.28 | ₩232,470 | ₩232,470 | ₩225,376 | ₩228,476 | -1.72% | 38.8만 |
|---|
| 2025.11.26 | ₩229,545 | ₩230,600 | ₩225,497 | ₩228,690 | -0.37% | 49.9만 |
|---|
| 2025.11.25 | ₩223,332 | ₩231,989 | ₩223,252 | ₩229,464 | +2.75% | 88.9만 |
|---|
| 2025.11.24 | ₩215,597 | ₩224,401 | ₩214,622 | ₩223,453 | +3.64% | 94.7만 |
|---|
| 2025.11.21 | ₩209,078 | ₩219,618 | ₩208,036 | ₩217,107 | +3.84% | 89.2만 |
|---|
| 2025.11.20 | ₩209,425 | ₩213,460 | ₩205,177 | ₩206,219 | -1.53% | 65.4만 |
|---|
| 2025.11.19 | ₩203,186 | ₩208,169 | ₩200,741 | ₩207,181 | +1.97% | 69.4만 |
|---|
| 2025.11.18 | ₩197,375 | ₩205,377 | ₩195,798 | ₩204,482 | +3.60% | 52.4만 |
|---|
| 2025.11.17 | ₩203,493 | ₩206,833 | ₩198,323 | ₩199,058 | -2.18% | 71.9만 |
|---|
| 2025.11.14 | ₩193,460 | ₩206,793 | ₩193,460 | ₩203,560 | +5.22% | 158.6만 |
|---|
| 2025.11.13 | ₩207,328 | ₩210,948 | ₩201,022 | ₩201,142 | -2.98% | 90.4만 |
|---|
| 2025.11.12 | ₩203,894 | ₩212,070 | ₩203,894 | ₩211,095 | +3.53% | 138.7만 |
|---|
| 2025.11.11 | ₩194,142 | ₩207,247 | ₩194,142 | ₩204,990 | +5.59% | 108.9만 |
|---|
| 2025.11.10 | ₩192,913 | ₩201,864 | ₩192,913 | ₩194,596 | +0.87% | 89.6만 |
|---|
| 2025.11.07 | ₩193,233 | ₩193,233 | ₩186,233 | ₩190,802 | -1.26% | 66.3만 |
|---|
| 2025.11.06 | ₩194,182 | ₩196,386 | ₩189,212 | ₩193,687 | -0.25% | 49.7만 |
|---|
| 2025.11.05 | ₩195,598 | ₩198,590 | ₩192,405 | ₩194,836 | -0.39% | 68만 |
|---|
| 2025.11.04 | ₩199,138 | ₩202,144 | ₩195,050 | ₩196,293 | -1.43% | 61.9만 |
|---|
| 2025.11.03 | ₩197,081 | ₩201,516 | ₩195,611 | ₩200,621 | +1.80% | 77.1만 |
|---|
| 2025.10.31 | ₩194,730 | ₩205,043 | ₩192,659 | ₩199,138 | +2.26% | 122.8만 |
|---|
| 2025.10.30 | ₩197,548 | ₩200,541 | ₩192,619 | ₩193,140 | -2.23% | 91만 |
|---|
| 2025.10.29 | ₩200,287 | ₩207,488 | ₩197,949 | ₩198,363 | -0.96% | 134.5만 |
|---|
| 2025.10.28 | ₩220,433 | ₩222,598 | ₩201,369 | ₩202,491 | -8.14% | 171.2만 |
|---|
| 2025.10.27 | ₩221,355 | ₩224,455 | ₩214,288 | ₩215,223 | -2.77% | 140.7만 |
|---|
| 2025.10.24 | ₩221,916 | ₩226,940 | ₩220,393 | ₩222,210 | +0.13% | 118.1만 |
|---|
| 2025.10.23 | ₩207,435 | ₩222,010 | ₩207,435 | ₩220,701 | +6.40% | 119.8만 |
|---|
| 2025.10.22 | ₩209,612 | ₩214,368 | ₩208,062 | ₩210,293 | +0.33% | 120.5만 |
|---|
| 2025.10.21 | ₩211,082 | ₩220,661 | ₩209,078 | ₩209,412 | -0.79% | 165.4만 |
|---|
| 2025.10.20 | ₩205,484 | ₩210,855 | ₩204,335 | ₩206,459 | +0.47% | 102.8만 |
|---|
| 2025.10.17 | ₩205,070 | ₩208,824 | ₩203,787 | ₩203,868 | -0.59% | 106.9만 |
|---|
| 2025.10.16 | ₩209,786 | ₩210,026 | ₩203,654 | ₩206,473 | -1.58% | 110.9만 |
|---|
| 2025.10.15 | ₩198,777 | ₩203,547 | ₩196,600 | ₩199,753 | +0.49% | 81.3만 |
|---|
| 2025.10.14 | ₩195,264 | ₩201,530 | ₩194,396 | ₩198,256 | +1.53% | 87.2만 |
|---|
| 2025.10.13 | ₩194,636 | ₩200,928 | ₩193,728 | ₩198,617 | +2.05% | 77.3만 |
|---|
| 2025.10.10 | ₩198,163 | ₩199,005 | ₩191,670 | ₩194,035 | -2.08% | 93.1만 |
|---|