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 | ₩220,189 | ₩234,416 | ₩220,189 | ₩233,156 | +5.89% | 134만 |
| 2026.10.08 | ₩219,908 | ₩220,779 | ₩211,111 | ₩219,693 | -0.10% | 122.7만 |
| 2026.10.07 | ₩234,322 | ₩234,711 | ₩222,576 | ₩224,225 | -4.31% | 263만 |
| 2026.10.06 | ₩257,319 | ₩260,617 | ₩233,799 | ₩234,470 | -8.88% | 170.5만 |
| 2026.10.05 | ₩239,686 | ₩256,461 | ₩239,498 | ₩254,101 | +6.01% | 161.4만 |
| 2026.10.02 | ₩240,450 | ₩250,105 | ₩238,680 | ₩243,642 | +1.33% | 146.1만 |
| 2026.10.01 | ₩260,135 | ₩260,135 | ₩237,500 | ₩237,648 | -8.64% | 194.6만 |
| 2026.09.30 | ₩258,914 | ₩262,293 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩257,761 |
| -0.45% |
| 73만 |
| 2026.09.29 | ₩262,816 | ₩263,688 | ₩256,085 | ₩260,899 | -0.73% | 113.9만 |
|---|
| 2026.09.28 | ₩251,084 | ₩266,665 | ₩250,896 | ₩260,255 | +3.65% | 156.7만 |
|---|
| 2026.09.25 | ₩254,664 | ₩256,796 | ₩250,628 | ₩254,342 | -0.13% | 150.2만 |
|---|
| 2026.09.24 | ₩246,860 | ₩258,110 | ₩246,390 | ₩255,643 | +3.56% | 160.3만 |
|---|
| 2026.09.23 | ₩249,917 | ₩253,363 | ₩243,655 | ₩247,436 | -0.99% | 93.5만 |
|---|
| 2026.09.22 | ₩242,327 | ₩252,357 | ₩241,362 | ₩250,413 | +3.34% | 116만 |
|---|
| 2026.09.21 | ₩237,192 | ₩244,379 | ₩236,293 | ₩242,314 | +2.16% | 85.8만 |
|---|
| 2026.09.18 | ₩240,155 | ₩240,155 | ₩236,387 | ₩237,192 | -1.23% | 136만 |
|---|
| 2026.09.17 | ₩234,564 | ₩239,552 | ₩232,298 | ₩238,935 | +1.86% | 108.7만 |
|---|
| 2026.09.16 | ₩234,523 | ₩239,418 | ₩230,179 | ₩231,855 | -1.14% | 82.7만 |
|---|
| 2026.09.15 | ₩225,633 | ₩235,811 | ₩225,633 | ₩234,295 | +3.84% | 89.1만 |
|---|
| 2026.09.14 | ₩223,582 | ₩225,834 | ₩217,360 | ₩225,271 | +0.76% | 51.4만 |
|---|
| 2026.09.11 | ₩223,555 | ₩225,352 | ₩219,934 | ₩221,490 | -0.92% | 94.5만 |
|---|
| 2026.09.10 | ₩218,138 | ₩221,302 | ₩216,073 | ₩220,819 | +1.23% | 95.6만 |
|---|
| 2026.09.09 | ₩225,982 | ₩227,309 | ₩217,843 | ₩221,316 | -2.06% | 108.1만 |
|---|
| 2026.09.08 | ₩225,338 | ₩231,909 | ₩223,018 | ₩225,982 | +0.29% | 77.9만 |
|---|
| 2026.09.04 | ₩224,279 | ₩227,296 | ₩221,249 | ₩224,735 | +0.20% | 80.6만 |
|---|
| 2026.09.03 | ₩235,368 | ₩236,173 | ₩224,654 | ₩227,430 | -3.37% | 132.5만 |
|---|
| 2026.09.02 | ₩230,326 | ₩237,165 | ₩226,049 | ₩231,895 | +0.68% | 95.9만 |
|---|
| 2026.09.01 | ₩242,301 | ₩244,808 | ₩224,493 | ₩227,980 | -5.91% | 140.5만 |
|---|
| 2026.08.31 | ₩233,545 | ₩242,797 | ₩233,330 | ₩242,676 | +3.91% | 79.1만 |
|---|
| 2026.08.28 | ₩241,040 | ₩243,172 | ₩235,596 | ₩236,360 | -1.94% | 81.9만 |
|---|
| 2026.08.27 | ₩241,228 | ₩245,505 | ₩240,209 | ₩244,084 | +1.18% | 61.2만 |
|---|
| 2026.08.26 | ₩241,509 | ₩245,961 | ₩240,651 | ₩241,764 | +0.11% | 53.9만 |
|---|
| 2026.08.25 | ₩243,534 | ₩248,522 | ₩239,994 | ₩243,628 | +0.04% | 114.2만 |
|---|
| 2026.08.24 | ₩242,167 | ₩245,452 | ₩236,374 | ₩243,534 | +0.56% | 149.8만 |
|---|
| 2026.08.21 | ₩240,906 | ₩244,620 | ₩235,663 | ₩242,877 | +0.82% | 109.7만 |
|---|
| 2026.08.20 | ₩234,135 | ₩253,068 | ₩232,163 | ₩241,751 | +3.25% | 159.2만 |
|---|
| 2026.08.19 | ₩231,627 | ₩241,188 | ₩227,953 | ₩236,481 | +2.10% | 189.9만 |
|---|
| 2026.08.18 | ₩225,285 | ₩225,311 | ₩221,021 | ₩222,791 | -1.11% | 46.3만 |
|---|
| 2026.08.17 | ₩222,925 | ₩227,283 | ₩220,739 | ₩226,666 | +1.68% | 65.9만 |
|---|
| 2026.08.14 | ₩224,587 | ₩225,298 | ₩221,316 | ₩223,702 | -0.39% | 59.8만 |
|---|
| 2026.08.13 | ₩224,185 | ₩225,767 | ₩217,092 | ₩224,587 | +0.18% | 76.2만 |
|---|
| 2026.08.12 | ₩221,530 | ₩223,877 | ₩217,709 | ₩222,187 | +0.30% | 83.4만 |
|---|
| 2026.08.11 | ₩219,116 | ₩225,539 | ₩215,912 | ₩220,940 | +0.83% | 98.9만 |
|---|
| 2026.08.10 | ₩218,647 | ₩223,166 | ₩215,871 | ₩218,795 | +0.07% | 77.1만 |
|---|
| 2026.08.07 | ₩213,793 | ₩221,208 | ₩213,793 | ₩219,774 | +2.80% | 95.1만 |
|---|
| 2026.08.06 | ₩209,462 | ₩217,722 | ₩209,301 | ₩213,793 | +2.07% | 122.1만 |
|---|
| 2026.08.05 | ₩201,135 | ₩213,136 | ₩201,055 | ₩212,653 | +5.73% | 128.2만 |
|---|
| 2026.08.04 | ₩196,790 | ₩201,095 | ₩190,797 | ₩200,840 | +2.06% | 120.3만 |
|---|
| 2026.08.03 | ₩190,488 | ₩197,622 | ₩188,450 | ₩197,193 | +3.52% | 101.1만 |
|---|
| 2026.07.31 | ₩192,835 | ₩194,431 | ₩186,921 | ₩189,080 | -1.95% | 87.5만 |
|---|
| 2026.07.30 | ₩192,647 | ₩193,331 | ₩187,699 | ₩192,553 | -0.05% | 104.3만 |
|---|
| 2026.07.29 | ₩193,411 | ₩200,773 | ₩188,088 | ₩189,375 | -2.09% | 151.4만 |
|---|
| 2026.07.28 | ₩187,324 | ₩206,499 | ₩184,173 | ₩194,886 | +4.04% | 250.8만 |
|---|
| 2026.07.27 | ₩176,824 | ₩178,822 | ₩174,357 | ₩175,738 | -0.61% | 145.7만 |
|---|
| 2026.07.24 | ₩185,219 | ₩185,219 | ₩176,757 | ₩176,945 | -4.47% | 136만 |
|---|
| 2026.07.23 | ₩193,398 | ₩198,949 | ₩177,374 | ₩184,508 | -4.60% | 279.3만 |
|---|
| 2026.07.22 | ₩176,677 | ₩191,051 | ₩175,886 | ₩187,847 | +6.32% | 268.6만 |
|---|
| 2026.07.21 | ₩176,932 | ₩185,138 | ₩172,976 | ₩183,690 | +3.82% | 214.5만 |
|---|
| 2026.07.20 | ₩197,582 | ₩200,304 | ₩193,572 | ₩195,088 | -1.26% | 88.8만 |
|---|
| 2026.07.17 | ₩197,260 | ₩199,875 | ₩192,929 | ₩197,448 | +0.10% | 91.2만 |
|---|
| 2026.07.16 | ₩199,338 | ₩202,342 | ₩197,595 | ₩199,191 | -0.07% | 83.5만 |
|---|
| 2026.07.15 | ₩198,038 | ₩199,982 | ₩196,107 | ₩198,534 | +0.25% | 88.1만 |
|---|
| 2026.07.14 | ₩192,929 | ₩197,448 | ₩191,601 | ₩197,287 | +2.26% | 52.3만 |
|---|
| 2026.07.13 | ₩191,481 | ₩196,697 | ₩189,925 | ₩194,270 | +1.46% | 75.3만 |
|---|
| 2026.07.10 | ₩193,559 | ₩194,685 | ₩190,193 | ₩193,411 | -0.08% | 47.6만 |
|---|
| 2026.07.09 | ₩184,293 | ₩193,733 | ₩183,408 | ₩193,009 | +4.73% | 66.7만 |
|---|
| 2026.07.08 | ₩184,602 | ₩186,224 | ₩181,129 | ₩184,253 | -0.19% | 68.9만 |
|---|
| 2026.07.07 | ₩193,867 | ₩193,867 | ₩184,521 | ₩187,498 | -3.29% | 61.8만 |
|---|
| 2026.07.06 | ₩188,370 | ₩190,730 | ₩183,851 | ₩189,684 | +0.70% | 66.7만 |
|---|
| 2026.07.02 | ₩187,592 | ₩191,977 | ₩187,592 | ₩190,944 | +1.79% | 98.6만 |
|---|
| 2026.07.01 | ₩183,904 | ₩188,557 | ₩180,592 | ₩186,372 | +1.34% | 116.2만 |
|---|
| 2026.06.30 | ₩183,154 | ₩186,184 | ₩179,694 | ₩182,952 | -0.11% | 110.6만 |
|---|
| 2026.06.29 | ₩191,494 | ₩194,055 | ₩181,987 | ₩183,703 | -4.07% | 180.2만 |
|---|
| 2026.06.26 | ₩193,063 | ₩197,903 | ₩193,063 | ₩197,126 | +2.10% | 196.6만 |
|---|
| 2026.06.25 | ₩191,749 | ₩199,861 | ₩188,329 | ₩194,739 | +1.56% | 196.3만 |
|---|
| 2026.06.24 | ₩171,890 | ₩188,155 | ₩170,536 | ₩185,581 | +7.96% | 142.1만 |
|---|
| 2026.06.23 | ₩171,850 | ₩175,296 | ₩167,411 | ₩169,450 | -1.40% | 85.7만 |
|---|
| 2026.06.22 | ₩175,832 | ₩179,332 | ₩168,202 | ₩169,718 | -3.48% | 86.6만 |
|---|
| 2026.06.18 | ₩176,194 | ₩179,104 | ₩170,938 | ₩177,026 | +0.47% | 123.7만 |
|---|
| 2026.06.17 | ₩178,206 | ₩183,086 | ₩175,269 | ₩179,077 | +0.49% | 135.3만 |
|---|
| 2026.06.16 | ₩176,087 | ₩179,828 | ₩173,915 | ₩176,583 | +0.28% | 61.2만 |
|---|
| 2026.06.15 | ₩179,292 | ₩180,472 | ₩174,880 | ₩175,484 | -2.12% | 63.3만 |
|---|
| 2026.06.12 | ₩179,117 | ₩182,000 | ₩174,894 | ₩175,108 | -2.24% | 133.8만 |
|---|
| 2026.06.11 | ₩175,564 | ₩179,614 | ₩174,009 | ₩178,782 | +1.83% | 64.7만 |
|---|
| 2026.06.10 | ₩172,400 | ₩181,115 | ₩170,080 | ₩175,336 | +1.70% | 121.2만 |
|---|
| 2026.06.09 | ₩170,951 | ₩177,334 | ₩170,857 | ₩174,491 | +2.07% | 147.3만 |
|---|
| 2026.06.08 | ₩165,695 | ₩169,597 | ₩162,530 | ₩168,055 | +1.42% | 74.1만 |
|---|
| 2026.06.05 | ₩168,886 | ₩172,118 | ₩163,174 | ₩164,005 | -2.89% | 69.4만 |
|---|
| 2026.06.04 | ₩163,322 | ₩172,252 | ₩163,228 | ₩169,691 | +3.90% | 120.5만 |
|---|
| 2026.06.03 | ₩160,103 | ₩164,019 | ₩157,676 | ₩163,228 | +1.95% | 66.3만 |
|---|
| 2026.06.02 | ₩163,831 | ₩164,140 | ₩159,849 | ₩162,423 | -0.86% | 77만 |
|---|
| 2026.06.01 | ₩164,368 | ₩166,285 | ₩158,923 | ₩165,065 | +0.42% | 69.5만 |
|---|
| 2026.05.29 | ₩164,689 | ₩168,417 | ₩163,335 | ₩166,205 | +0.92% | 92.6만 |
|---|
| 2026.05.28 | ₩151,750 | ₩169,865 | ₩151,575 | ₩164,569 | +8.45% | 159.6만 |
|---|
| 2026.05.27 | ₩154,405 | ₩158,494 | ₩150,181 | ₩151,750 | -1.72% | 112.6만 |
|---|
| 2026.05.26 | ₩156,362 | ₩156,885 | ₩150,731 | ₩154,458 | -1.22% | 80만 |
|---|
| 2026.05.22 | ₩152,192 | ₩155,544 | ₩150,677 | ₩154,284 | +1.37% | 72.3만 |
|---|
| 2026.05.21 | ₩148,706 | ₩153,976 | ₩146,668 | ₩152,018 | +2.23% | 104.3만 |
|---|
| 2026.05.20 | ₩146,158 | ₩150,020 | ₩138,957 | ₩149,832 | +2.51% | 118.3만 |
|---|
| 2026.05.19 | ₩140,795 | ₩147,633 | ₩138,783 | ₩145,514 | +3.35% | 221.7만 |
|---|
| 2026.05.18 | ₩139,051 | ₩142,645 | ₩137,415 | ₩139,722 | +0.48% | 156.8만 |
|---|
| 2026.05.15 | ₩140,070 | ₩144,482 | ₩137,509 | ₩137,938 | -1.52% | 230.7만 |
|---|
| 2026.05.14 | ₩143,517 | ₩144,482 | ₩135,417 | ₩138,622 | -3.41% | 202.9만 |
|---|
| 2026.05.13 | ₩152,420 | ₩154,740 | ₩143,369 | ₩143,517 | -5.84% | 167.7만 |
|---|
| 2026.05.12 | ₩155,933 | ₩159,581 | ₩151,870 | ₩152,326 | -2.31% | 146.3만 |
|---|
| 2026.05.11 | ₩166,513 | ₩167,237 | ₩155,008 | ₩155,424 | -6.66% | 128.4만 |
|---|
| 2026.05.08 | ₩168,725 | ₩170,066 | ₩162,598 | ₩165,548 | -1.88% | 99.5만 |
|---|
| 2026.05.07 | ₩170,361 | ₩171,220 | ₩166,057 | ₩169,530 | -0.49% | 93.6만 |
|---|
| 2026.05.06 | ₩173,405 | ₩176,369 | ₩167,894 | ₩168,632 | -2.75% | 162.5만 |
|---|
| 2026.05.05 | ₩162,571 | ₩172,051 | ₩161,739 | ₩168,430 | +3.60% | 208.9만 |
|---|
| 2026.05.04 | ₩155,611 | ₩161,149 | ₩155,611 | ₩158,508 | +1.86% | 129.1만 |
|---|
| 2026.05.01 | ₩159,245 | ₩159,661 | ₩154,552 | ₩157,153 | -1.31% | 76.2만 |
|---|
| 2026.04.30 | ₩152,970 | ₩158,789 | ₩151,481 | ₩158,642 | +3.71% | 182.3만 |
|---|
| 2026.04.29 | ₩155,987 | ₩157,757 | ₩148,277 | ₩151,669 | -2.77% | 86.3만 |
|---|
| 2026.04.28 | ₩158,602 | ₩159,286 | ₩154,002 | ₩157,462 | -0.72% | 73.2만 |
|---|
| 2026.04.27 | ₩157,636 | ₩160,197 | ₩156,845 | ₩158,615 | +0.62% | 90.8만 |
|---|
| 2026.04.24 | ₩154,405 | ₩158,655 | ₩149,443 | ₩157,690 | +2.13% | 123.6만 |
|---|
| 2026.04.23 | ₩162,490 | ₩163,657 | ₩146,829 | ₩152,943 | -5.88% | 217.5만 |
|---|
| 2026.04.22 | ₩179,788 | ₩180,941 | ₩166,124 | ₩166,808 | -7.22% | 101.6만 |
|---|
| 2026.04.21 | ₩178,393 | ₩189,684 | ₩176,060 | ₩177,937 | -0.26% | 110.6만 |
|---|
| 2026.04.20 | ₩175,417 | ₩179,614 | ₩173,043 | ₩176,985 | +0.89% | 67.9만 |
|---|
| 2026.04.17 | ₩176,074 | ₩179,989 | ₩174,706 | ₩175,939 | -0.08% | 112.2만 |
|---|
| 2026.04.16 | ₩176,744 | ₩177,066 | ₩168,739 | ₩170,415 | -3.58% | 70.3만 |
|---|
| 2026.04.15 | ₩177,079 | ₩179,077 | ₩176,060 | ₩176,905 | -0.10% | 85만 |
|---|
| 2026.04.14 | ₩166,419 | ₩176,167 | ₩166,044 | ₩175,698 | +5.58% | 122.4만 |
|---|
| 2026.04.13 | ₩160,130 | ₩164,890 | ₩159,218 | ₩164,381 | +2.65% | 75.8만 |
|---|
| 2026.04.10 | ₩161,739 | ₩163,322 | ₩159,245 | ₩161,042 | -0.43% | 54.1만 |
|---|
| 2026.04.09 | ₩158,776 | ₩162,249 | ₩154,807 | ₩160,613 | +1.16% | 61만 |
|---|
| 2026.04.08 | ₩161,994 | ₩164,783 | ₩158,977 | ₩160,600 | -0.86% | 75.8만 |
|---|
| 2026.04.07 | ₩156,845 | ₩157,033 | ₩152,460 | ₩154,592 | -1.44% | 65.4만 |
|---|
| 2026.04.06 | ₩157,194 | ₩158,226 | ₩154,163 | ₩156,818 | -0.24% | 61만 |
|---|
| 2026.04.02 | ₩153,131 | ₩163,214 | ₩153,131 | ₩157,931 | +3.13% | 79.7만 |
|---|
| 2026.04.01 | ₩158,950 | ₩162,115 | ₩157,998 | ₩158,655 | -0.19% | 111.5만 |
|---|
| 2026.03.31 | ₩150,610 | ₩158,266 | ₩150,610 | ₩157,985 | +4.90% | 128.6만 |
|---|
| 2026.03.30 | ₩149,349 | ₩151,884 | ₩148,169 | ₩149,497 | +0.10% | 65.5만 |
|---|
| 2026.03.27 | ₩151,937 | ₩153,412 | ₩147,043 | ₩147,660 | -2.82% | 82.7만 |
|---|
| 2026.03.26 | ₩151,066 | ₩157,381 | ₩151,066 | ₩153,426 | +1.56% | 73.1만 |
|---|
| 2026.03.25 | ₩158,132 | ₩160,774 | ₩150,074 | ₩153,292 | -3.06% | 148만 |
|---|
| 2026.03.24 | ₩153,922 | ₩157,878 | ₩152,407 | ₩155,947 | +1.32% | 40.3만 |
|---|
| 2026.03.23 | ₩159,031 | ₩163,590 | ₩155,853 | ₩156,014 | -1.90% | 82만 |
|---|
| 2026.03.20 | ₩156,738 | ₩157,958 | ₩152,366 | ₩152,702 | -2.58% | 93.9만 |
|---|
| 2026.03.19 | ₩155,316 | ₩160,358 | ₩155,316 | ₩157,703 | +1.54% | 65.2만 |
|---|
| 2026.03.18 | ₩157,529 | ₩159,446 | ₩155,826 | ₩157,676 | +0.09% | 81만 |
|---|
| 2026.03.17 | ₩157,073 | ₩164,421 | ₩156,751 | ₩159,929 | +1.82% | 130.3만 |
|---|
| 2026.03.16 | ₩154,633 | ₩157,180 | ₩152,192 | ₩154,351 | -0.18% | 92.4만 |
|---|
| 2026.03.13 | ₩153,533 | ₩155,558 | ₩151,307 | ₩153,131 | -0.26% | 111.5만 |
|---|
| 2026.03.12 | ₩157,221 | ₩159,245 | ₩150,811 | ₩152,541 | -2.98% | 141.7만 |
|---|
| 2026.03.11 | ₩161,793 | ₩164,864 | ₩158,950 | ₩159,876 | -1.19% | 110만 |
|---|
| 2026.03.10 | ₩171,903 | ₩172,976 | ₩162,973 | ₩163,308 | -5.00% | 115.6만 |
|---|
| 2026.03.09 | ₩158,307 | ₩171,823 | ₩158,307 | ₩171,488 | +8.33% | 111.9만 |
|---|
| 2026.03.06 | ₩165,373 | ₩165,628 | ₩158,508 | ₩160,895 | -2.71% | 73.5만 |
|---|
| 2026.03.05 | ₩166,272 | ₩170,589 | ₩163,643 | ₩167,653 | +0.83% | 68.7만 |
|---|
| 2026.03.04 | ₩166,084 | ₩170,335 | ₩165,427 | ₩168,739 | +1.60% | 66.7만 |
|---|
| 2026.03.03 | ₩163,724 | ₩167,653 | ₩159,192 | ₩165,011 | +0.79% | 60.8만 |
|---|
| 2026.03.02 | ₩169,315 | ₩171,957 | ₩166,003 | ₩167,572 | -1.03% | 86.1만 |
|---|
| 2026.02.27 | ₩177,951 | ₩179,600 | ₩171,702 | ₩172,614 | -3.00% | 83.1만 |
|---|
| 2026.02.26 | ₩177,522 | ₩181,263 | ₩175,725 | ₩179,211 | +0.95% | 61.2만 |
|---|
| 2026.02.25 | ₩180,861 | ₩184,213 | ₩171,890 | ₩177,187 | -2.03% | 117.4만 |
|---|
| 2026.02.24 | ₩163,965 | ₩186,975 | ₩160,908 | ₩180,579 | +10.13% | 221.9만 |
|---|
| 2026.02.23 | ₩179,412 | ₩184,682 | ₩177,106 | ₩181,558 | +1.20% | 95.1만 |
|---|
| 2026.02.20 | ₩181,370 | ₩188,396 | ₩181,370 | ₩181,933 | +0.31% | 75.3만 |
|---|
| 2026.02.19 | ₩183,824 | ₩185,366 | ₩178,367 | ₩183,998 | +0.09% | 77.7만 |
|---|
| 2026.02.18 | ₩183,985 | ₩186,573 | ₩180,686 | ₩185,192 | +0.66% | 64.5만 |
|---|
| 2026.02.17 | ₩181,611 | ₩188,732 | ₩176,905 | ₩181,571 | -0.02% | 70.6만 |
|---|
| 2026.02.13 | ₩179,640 | ₩188,732 | ₩178,863 | ₩182,952 | +1.84% | 76.7만 |
|---|
| 2026.02.12 | ₩186,224 | ₩188,329 | ₩174,853 | ₩177,844 | -4.50% | 132.9만 |
|---|
| 2026.02.11 | ₩190,555 | ₩195,007 | ₩184,253 | ₩186,921 | -1.91% | 68.6만 |
|---|
| 2026.02.10 | ₩193,626 | ₩196,254 | ₩189,590 | ₩191,829 | -0.93% | 69.4만 |
|---|
| 2026.02.09 | ₩188,477 | ₩193,063 | ₩185,272 | ₩192,526 | +2.15% | 93.6만 |
|---|
| 2026.02.06 | ₩190,515 | ₩195,222 | ₩187,458 | ₩190,649 | +0.07% | 86.6만 |
|---|
| 2026.02.05 | ₩195,262 | ₩197,327 | ₩185,741 | ₩187,270 | -4.09% | 77.3만 |
|---|
| 2026.02.04 | ₩202,583 | ₩204,434 | ₩195,637 | ₩195,919 | -3.29% | 82.7만 |
|---|
| 2026.02.03 | ₩204,353 | ₩215,724 | ₩194,444 | ₩201,443 | -1.42% | 106.3만 |
|---|
| 2026.02.02 | ₩200,183 | ₩203,750 | ₩197,045 | ₩202,637 | +1.23% | 59.2만 |
|---|
| 2026.01.30 | ₩209,609 | ₩211,111 | ₩199,580 | ₩200,290 | -4.45% | 88.9만 |
|---|
| 2026.01.29 | ₩213,136 | ₩213,136 | ₩204,420 | ₩209,677 | -1.62% | 72.6만 |
|---|
| 2026.01.28 | ₩216,368 | ₩218,540 | ₩211,554 | ₩214,611 | -0.81% | 43.9만 |
|---|
| 2026.01.27 | ₩217,574 | ₩221,168 | ₩214,893 | ₩219,411 | +0.84% | 45.5만 |
|---|
| 2026.01.26 | ₩219,116 | ₩223,635 | ₩216,904 | ₩219,023 | -0.04% | 49.7만 |
|---|
| 2026.01.23 | ₩224,829 | ₩227,658 | ₩214,839 | ₩217,668 | -3.18% | 67.4만 |
|---|
| 2026.01.22 | ₩229,039 | ₩234,483 | ₩223,126 | ₩225,177 | -1.69% | 54.8만 |
|---|
| 2026.01.21 | ₩221,597 | ₩228,851 | ₩221,490 | ₩227,913 | +2.85% | 73.8만 |
|---|
| 2026.01.20 | ₩213,927 | ₩222,053 | ₩210,910 | ₩219,009 | +2.38% | 47.7만 |
|---|
| 2026.01.16 | ₩217,615 | ₩221,651 | ₩215,147 | ₩217,253 | -0.17% | 62.5만 |
|---|
| 2026.01.15 | ₩217,306 | ₩221,289 | ₩212,935 | ₩216,810 | -0.23% | 74.8만 |
|---|
| 2026.01.14 | ₩224,601 | ₩225,606 | ₩213,082 | ₩217,266 | -3.27% | 87.8만 |
|---|
| 2026.01.13 | ₩228,007 | ₩231,319 | ₩215,308 | ₩224,346 | -1.61% | 100만 |
|---|
| 2026.01.12 | ₩224,963 | ₩228,047 | ₩220,900 | ₩225,808 | +0.38% | 50.9만 |
|---|
| 2026.01.09 | ₩224,587 | ₩227,363 | ₩220,296 | ₩223,689 | -0.40% | 39.6만 |
|---|
| 2026.01.08 | ₩223,756 | ₩226,156 | ₩220,162 | ₩223,153 | -0.27% | 66.4만 |
|---|
| 2026.01.07 | ₩231,520 | ₩234,658 | ₩225,083 | ₩226,679 | -2.09% | 91.1만 |
|---|
| 2026.01.06 | ₩227,202 | ₩235,690 | ₩227,095 | ₩230,983 | +1.66% | 69.7만 |
|---|
| 2026.01.05 | ₩220,618 | ₩228,825 | ₩220,618 | ₩227,202 | +2.98% | 56.8만 |
|---|
| 2026.01.02 | ₩219,277 | ₩224,614 | ₩217,507 | ₩220,377 | +0.50% | 64만 |
|---|
| 2025.12.31 | ₩223,139 | ₩224,051 | ₩219,197 | ₩219,720 | -1.53% | 45만 |
|---|
| 2025.12.30 | ₩221,155 | ₩224,051 | ₩217,253 | ₩223,381 | +1.01% | 31.9만 |
|---|
| 2025.12.29 | ₩221,302 | ₩224,802 | ₩216,435 | ₩222,227 | +0.42% | 36.7만 |
|---|
| 2025.12.26 | ₩221,450 | ₩222,911 | ₩219,706 | ₩222,871 | +0.64% | 25.1만 |
|---|
| 2025.12.24 | ₩223,488 | ₩223,488 | ₩220,578 | ₩222,133 | -0.61% | 23.3만 |
|---|
| 2025.12.23 | ₩219,908 | ₩223,890 | ₩217,936 | ₩223,072 | +1.44% | 55.8만 |
|---|
| 2025.12.22 | ₩217,481 | ₩224,923 | ₩216,864 | ₩222,026 | +2.09% | 51.4만 |
|---|
| 2025.12.19 | ₩212,291 | ₩218,567 | ₩212,291 | ₩217,735 | +2.56% | 107.2만 |
|---|
| 2025.12.18 | ₩214,718 | ₩217,615 | ₩210,146 | ₩211,487 | -1.51% | 74.9만 |
|---|
| 2025.12.17 | ₩210,267 | ₩215,992 | ₩209,931 | ₩210,414 | +0.07% | 57.1만 |
|---|
| 2025.12.16 | ₩214,544 | ₩215,871 | ₩209,194 | ₩211,983 | -1.19% | 67.1만 |
|---|
| 2025.12.15 | ₩214,356 | ₩215,764 | ₩210,535 | ₩215,322 | +0.45% | 58.1만 |
|---|
| 2025.12.12 | ₩216,234 | ₩217,306 | ₩209,596 | ₩211,044 | -2.40% | 66.1만 |
|---|
| 2025.12.11 | ₩219,438 | ₩220,712 | ₩216,113 | ₩216,770 | -1.22% | 56.9만 |
|---|
| 2025.12.10 | ₩217,212 | ₩221,275 | ₩215,281 | ₩219,639 | +1.12% | 58만 |
|---|
| 2025.12.09 | ₩215,281 | ₩220,109 | ₩215,214 | ₩215,442 | +0.07% | 68.5만 |
|---|
| 2025.12.08 | ₩219,479 | ₩220,632 | ₩214,691 | ₩215,630 | -1.75% | 52.1만 |
|---|
| 2025.12.05 | ₩222,871 | ₩224,198 | ₩219,733 | ₩221,222 | -0.74% | 50만 |
|---|
| 2025.12.04 | ₩221,932 | ₩224,829 | ₩216,783 | ₩222,268 | +0.15% | 59.9만 |
|---|
| 2025.12.03 | ₩221,771 | ₩228,489 | ₩221,302 | ₩223,287 | +0.68% | 91.6만 |
|---|
| 2025.12.02 | ₩222,737 | ₩225,647 | ₩218,875 | ₩221,275 | -0.66% | 80.1만 |
|---|
| 2025.12.01 | ₩226,036 | ₩229,307 | ₩222,375 | ₩223,059 | -1.32% | 99만 |
|---|
| 2025.11.28 | ₩233,330 | ₩233,330 | ₩226,210 | ₩229,321 | -1.72% | 38.8만 |
|---|
| 2025.11.26 | ₩230,393 | ₩231,453 | ₩226,331 | ₩229,535 | -0.37% | 49.9만 |
|---|
| 2025.11.25 | ₩224,158 | ₩232,847 | ₩224,078 | ₩230,313 | +2.75% | 88.9만 |
|---|
| 2025.11.24 | ₩216,394 | ₩225,231 | ₩215,416 | ₩224,279 | +3.64% | 94.7만 |
|---|
| 2025.11.21 | ₩209,851 | ₩220,431 | ₩208,805 | ₩217,910 | +3.84% | 89.2만 |
|---|
| 2025.11.20 | ₩210,199 | ₩214,249 | ₩205,935 | ₩206,981 | -1.53% | 65.4만 |
|---|
| 2025.11.19 | ₩203,937 | ₩208,939 | ₩201,484 | ₩207,947 | +1.97% | 69.4만 |
|---|
| 2025.11.18 | ₩198,105 | ₩206,137 | ₩196,522 | ₩205,238 | +3.60% | 52.4만 |
|---|
| 2025.11.17 | ₩204,246 | ₩207,598 | ₩199,057 | ₩199,794 | -2.18% | 71.9만 |
|---|
| 2025.11.14 | ₩194,176 | ₩207,558 | ₩194,176 | ₩204,313 | +5.22% | 158.6만 |
|---|
| 2025.11.13 | ₩208,094 | ₩211,728 | ₩201,765 | ₩201,886 | -2.98% | 90.4만 |
|---|
| 2025.11.12 | ₩204,648 | ₩212,854 | ₩204,648 | ₩211,876 | +3.53% | 138.7만 |
|---|
| 2025.11.11 | ₩194,860 | ₩208,014 | ₩194,860 | ₩205,748 | +5.59% | 108.9만 |
|---|
| 2025.11.10 | ₩193,626 | ₩202,610 | ₩193,626 | ₩195,315 | +0.87% | 89.6만 |
|---|
| 2025.11.07 | ₩193,948 | ₩193,948 | ₩186,921 | ₩191,507 | -1.26% | 66.3만 |
|---|
| 2025.11.06 | ₩194,900 | ₩197,112 | ₩189,912 | ₩194,404 | -0.25% | 49.7만 |
|---|
| 2025.11.05 | ₩196,321 | ₩199,325 | ₩193,116 | ₩195,557 | -0.39% | 68만 |
|---|
| 2025.11.04 | ₩199,875 | ₩202,892 | ₩195,771 | ₩197,018 | -1.43% | 61.9만 |
|---|
| 2025.11.03 | ₩197,810 | ₩202,261 | ₩196,335 | ₩201,363 | +1.80% | 77.1만 |
|---|
| 2025.10.31 | ₩195,450 | ₩205,801 | ₩193,371 | ₩199,875 | +2.26% | 122.8만 |
|---|
| 2025.10.30 | ₩198,279 | ₩201,282 | ₩193,331 | ₩193,854 | -2.23% | 91만 |
|---|
| 2025.10.29 | ₩201,028 | ₩208,255 | ₩198,681 | ₩199,097 | -0.96% | 134.5만 |
|---|
| 2025.10.28 | ₩221,249 | ₩223,421 | ₩202,114 | ₩203,240 | -8.14% | 171.2만 |
|---|
| 2025.10.27 | ₩222,174 | ₩225,285 | ₩215,080 | ₩216,019 | -2.77% | 140.7만 |
|---|
| 2025.10.24 | ₩222,737 | ₩227,779 | ₩221,208 | ₩223,032 | +0.13% | 118.1만 |
|---|
| 2025.10.23 | ₩208,202 | ₩222,831 | ₩208,202 | ₩221,517 | +6.40% | 119.8만 |
|---|
| 2025.10.22 | ₩210,387 | ₩215,161 | ₩208,832 | ₩211,071 | +0.33% | 120.5만 |
|---|
| 2025.10.21 | ₩211,862 | ₩221,476 | ₩209,851 | ₩210,186 | -0.79% | 165.4만 |
|---|
| 2025.10.20 | ₩206,244 | ₩211,634 | ₩205,091 | ₩207,223 | +0.47% | 102.8만 |
|---|
| 2025.10.17 | ₩205,828 | ₩209,596 | ₩204,541 | ₩204,621 | -0.59% | 106.9만 |
|---|
| 2025.10.16 | ₩210,562 | ₩210,803 | ₩204,407 | ₩207,236 | -1.58% | 110.9만 |
|---|
| 2025.10.15 | ₩199,513 | ₩204,300 | ₩197,327 | ₩200,491 | +0.49% | 81.3만 |
|---|
| 2025.10.14 | ₩195,986 | ₩202,275 | ₩195,114 | ₩198,990 | +1.53% | 87.2만 |
|---|
| 2025.10.13 | ₩195,356 | ₩201,671 | ₩194,444 | ₩199,352 | +2.05% | 77.3만 |
|---|
| 2025.10.10 | ₩198,896 | ₩199,740 | ₩192,379 | ₩194,752 | -2.08% | 93.1만 |
|---|