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 | ₩219,365 | ₩233,539 | ₩219,365 | ₩232,283 | +5.89% | 134만 |
| 2026.10.08 | ₩219,084 | ₩219,953 | ₩210,321 | ₩218,871 | -0.10% | 122.7만 |
| 2026.10.07 | ₩233,445 | ₩233,832 | ₩221,743 | ₩223,386 | -4.31% | 263만 |
| 2026.10.06 | ₩256,355 | ₩259,642 | ₩232,924 | ₩233,592 | -8.88% | 170.5만 |
| 2026.10.05 | ₩238,789 | ₩255,500 | ₩238,602 | ₩253,149 | +6.01% | 161.4만 |
| 2026.10.02 | ₩239,550 | ₩249,168 | ₩237,787 | ₩242,729 | +1.33% | 146.1만 |
| 2026.10.01 | ₩259,161 | ₩259,161 | ₩236,611 | ₩236,758 | -8.64% | 194.6만 |
| 2026.09.30 | ₩257,945 | ₩261,311 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩256,796 |
| -0.45% |
| 73만 |
| 2026.09.29 | ₩261,832 | ₩262,701 | ₩255,126 | ₩259,922 | -0.73% | 113.9만 |
|---|
| 2026.09.28 | ₩250,144 | ₩265,666 | ₩249,957 | ₩259,281 | +3.65% | 156.7만 |
|---|
| 2026.09.25 | ₩253,710 | ₩255,834 | ₩249,689 | ₩253,390 | -0.13% | 150.2만 |
|---|
| 2026.09.24 | ₩245,936 | ₩257,144 | ₩245,468 | ₩254,686 | +3.56% | 160.3만 |
|---|
| 2026.09.23 | ₩248,981 | ₩252,415 | ₩242,743 | ₩246,510 | -0.99% | 93.5만 |
|---|
| 2026.09.22 | ₩241,420 | ₩251,413 | ₩240,458 | ₩249,476 | +3.34% | 116만 |
|---|
| 2026.09.21 | ₩236,304 | ₩243,464 | ₩235,409 | ₩241,407 | +2.16% | 85.8만 |
|---|
| 2026.09.18 | ₩239,256 | ₩239,256 | ₩235,502 | ₩236,304 | -1.23% | 136만 |
|---|
| 2026.09.17 | ₩233,685 | ₩238,655 | ₩231,428 | ₩238,040 | +1.86% | 108.7만 |
|---|
| 2026.09.16 | ₩233,645 | ₩238,521 | ₩229,317 | ₩230,987 | -1.14% | 82.7만 |
|---|
| 2026.09.15 | ₩224,789 | ₩234,928 | ₩224,789 | ₩233,418 | +3.84% | 89.1만 |
|---|
| 2026.09.14 | ₩222,745 | ₩224,989 | ₩216,546 | ₩224,428 | +0.76% | 51.4만 |
|---|
| 2026.09.11 | ₩222,718 | ₩224,508 | ₩219,111 | ₩220,661 | -0.92% | 94.5만 |
|---|
| 2026.09.10 | ₩217,321 | ₩220,474 | ₩215,264 | ₩219,993 | +1.23% | 95.6만 |
|---|
| 2026.09.09 | ₩225,136 | ₩226,458 | ₩217,027 | ₩220,487 | -2.06% | 108.1만 |
|---|
| 2026.09.08 | ₩224,495 | ₩231,040 | ₩222,184 | ₩225,136 | +0.29% | 77.9만 |
|---|
| 2026.09.04 | ₩223,439 | ₩226,445 | ₩220,420 | ₩223,893 | +0.20% | 80.6만 |
|---|
| 2026.09.03 | ₩234,487 | ₩235,289 | ₩223,813 | ₩226,579 | -3.37% | 132.5만 |
|---|
| 2026.09.02 | ₩229,464 | ₩236,277 | ₩225,203 | ₩231,027 | +0.68% | 95.9만 |
|---|
| 2026.09.01 | ₩241,394 | ₩243,892 | ₩223,653 | ₩227,126 | -5.91% | 140.5만 |
|---|
| 2026.08.31 | ₩232,670 | ₩241,888 | ₩232,456 | ₩241,768 | +3.91% | 79.1만 |
|---|
| 2026.08.28 | ₩240,138 | ₩242,262 | ₩234,714 | ₩235,476 | -1.94% | 81.9만 |
|---|
| 2026.08.27 | ₩240,325 | ₩244,586 | ₩239,310 | ₩243,170 | +1.18% | 61.2만 |
|---|
| 2026.08.26 | ₩240,605 | ₩245,040 | ₩239,750 | ₩240,859 | +0.11% | 53.9만 |
|---|
| 2026.08.25 | ₩242,623 | ₩247,592 | ₩239,096 | ₩242,716 | +0.04% | 114.2만 |
|---|
| 2026.08.24 | ₩241,260 | ₩244,533 | ₩235,489 | ₩242,623 | +0.56% | 149.8만 |
|---|
| 2026.08.21 | ₩240,004 | ₩243,705 | ₩234,781 | ₩241,968 | +0.82% | 109.7만 |
|---|
| 2026.08.20 | ₩233,258 | ₩252,121 | ₩231,294 | ₩240,846 | +3.25% | 159.2만 |
|---|
| 2026.08.19 | ₩230,760 | ₩240,285 | ₩227,100 | ₩235,596 | +2.10% | 189.9만 |
|---|
| 2026.08.18 | ₩224,441 | ₩224,468 | ₩220,193 | ₩221,956 | -1.11% | 46.3만 |
|---|
| 2026.08.17 | ₩222,090 | ₩226,432 | ₩219,913 | ₩225,817 | +1.68% | 65.9만 |
|---|
| 2026.08.14 | ₩223,747 | ₩224,455 | ₩220,487 | ₩222,865 | -0.39% | 59.8만 |
|---|
| 2026.08.13 | ₩223,346 | ₩224,922 | ₩216,279 | ₩223,747 | +0.18% | 76.2만 |
|---|
| 2026.08.12 | ₩220,701 | ₩223,039 | ₩216,893 | ₩221,355 | +0.30% | 83.4만 |
|---|
| 2026.08.11 | ₩218,296 | ₩224,695 | ₩215,103 | ₩220,113 | +0.83% | 98.9만 |
|---|
| 2026.08.10 | ₩217,829 | ₩222,330 | ₩215,063 | ₩217,976 | +0.07% | 77.1만 |
|---|
| 2026.08.07 | ₩212,993 | ₩220,380 | ₩212,993 | ₩218,951 | +2.80% | 95.1만 |
|---|
| 2026.08.06 | ₩208,678 | ₩216,907 | ₩208,518 | ₩212,993 | +2.07% | 122.1만 |
|---|
| 2026.08.05 | ₩200,382 | ₩212,338 | ₩200,302 | ₩211,857 | +5.73% | 128.2만 |
|---|
| 2026.08.04 | ₩196,054 | ₩200,342 | ₩190,082 | ₩200,088 | +2.06% | 120.3만 |
|---|
| 2026.08.03 | ₩189,775 | ₩196,882 | ₩187,745 | ₩196,455 | +3.52% | 101.1만 |
|---|
| 2026.07.31 | ₩192,113 | ₩193,703 | ₩186,222 | ₩188,372 | -1.95% | 87.5만 |
|---|
| 2026.07.30 | ₩191,926 | ₩192,607 | ₩186,996 | ₩191,832 | -0.05% | 104.3만 |
|---|
| 2026.07.29 | ₩192,687 | ₩200,021 | ₩187,384 | ₩188,666 | -2.09% | 151.4만 |
|---|
| 2026.07.28 | ₩186,622 | ₩205,726 | ₩183,483 | ₩194,157 | +4.04% | 250.8만 |
|---|
| 2026.07.27 | ₩176,162 | ₩178,153 | ₩173,704 | ₩175,080 | -0.61% | 145.7만 |
|---|
| 2026.07.24 | ₩184,525 | ₩184,525 | ₩176,096 | ₩176,283 | -4.47% | 136만 |
|---|
| 2026.07.23 | ₩192,674 | ₩198,205 | ₩176,710 | ₩183,817 | -4.60% | 279.3만 |
|---|
| 2026.07.22 | ₩176,016 | ₩190,336 | ₩175,227 | ₩187,143 | +6.32% | 268.6만 |
|---|
| 2026.07.21 | ₩176,269 | ₩184,445 | ₩172,329 | ₩183,002 | +3.82% | 214.5만 |
|---|
| 2026.07.20 | ₩196,842 | ₩199,554 | ₩192,848 | ₩194,357 | -1.26% | 88.8만 |
|---|
| 2026.07.17 | ₩196,521 | ₩199,126 | ₩192,206 | ₩196,708 | +0.10% | 91.2만 |
|---|
| 2026.07.16 | ₩198,592 | ₩201,584 | ₩196,855 | ₩198,445 | -0.07% | 83.5만 |
|---|
| 2026.07.15 | ₩197,296 | ₩199,233 | ₩195,372 | ₩197,790 | +0.25% | 88.1만 |
|---|
| 2026.07.14 | ₩192,206 | ₩196,708 | ₩190,884 | ₩196,548 | +2.26% | 52.3만 |
|---|
| 2026.07.13 | ₩190,764 | ₩195,960 | ₩189,214 | ₩193,542 | +1.46% | 75.3만 |
|---|
| 2026.07.10 | ₩192,834 | ₩193,956 | ₩189,481 | ₩192,687 | -0.08% | 47.6만 |
|---|
| 2026.07.09 | ₩183,603 | ₩193,008 | ₩182,722 | ₩192,287 | +4.73% | 66.7만 |
|---|
| 2026.07.08 | ₩183,911 | ₩185,527 | ₩180,451 | ₩183,563 | -0.19% | 68.9만 |
|---|
| 2026.07.07 | ₩193,142 | ₩193,142 | ₩183,830 | ₩186,796 | -3.29% | 61.8만 |
|---|
| 2026.07.06 | ₩187,664 | ₩190,016 | ₩183,163 | ₩188,974 | +0.70% | 66.7만 |
|---|
| 2026.07.02 | ₩186,890 | ₩191,258 | ₩186,890 | ₩190,229 | +1.79% | 98.6만 |
|---|
| 2026.07.01 | ₩183,216 | ₩187,851 | ₩179,916 | ₩185,674 | +1.34% | 116.2만 |
|---|
| 2026.06.30 | ₩182,468 | ₩185,487 | ₩179,021 | ₩182,267 | -0.11% | 110.6만 |
|---|
| 2026.06.29 | ₩190,777 | ₩193,329 | ₩181,306 | ₩183,016 | -4.07% | 180.2만 |
|---|
| 2026.06.26 | ₩192,340 | ₩197,163 | ₩192,340 | ₩196,388 | +2.10% | 196.6만 |
|---|
| 2026.06.25 | ₩191,031 | ₩199,113 | ₩187,624 | ₩194,010 | +1.56% | 196.3만 |
|---|
| 2026.06.24 | ₩171,246 | ₩187,451 | ₩169,897 | ₩184,886 | +7.96% | 142.1만 |
|---|
| 2026.06.23 | ₩171,206 | ₩174,640 | ₩166,785 | ₩168,815 | -1.40% | 85.7만 |
|---|
| 2026.06.22 | ₩175,174 | ₩178,661 | ₩167,573 | ₩169,082 | -3.48% | 86.6만 |
|---|
| 2026.06.18 | ₩175,535 | ₩178,434 | ₩170,298 | ₩176,363 | +0.47% | 123.7만 |
|---|
| 2026.06.17 | ₩177,538 | ₩182,401 | ₩174,613 | ₩178,407 | +0.49% | 135.3만 |
|---|
| 2026.06.16 | ₩175,428 | ₩179,155 | ₩173,264 | ₩175,922 | +0.28% | 61.2만 |
|---|
| 2026.06.15 | ₩178,621 | ₩179,796 | ₩174,225 | ₩174,827 | -2.12% | 63.3만 |
|---|
| 2026.06.12 | ₩178,447 | ₩181,319 | ₩174,239 | ₩174,453 | -2.24% | 133.8만 |
|---|
| 2026.06.11 | ₩174,907 | ₩178,941 | ₩173,357 | ₩178,113 | +1.83% | 64.7만 |
|---|
| 2026.06.10 | ₩171,754 | ₩180,437 | ₩169,443 | ₩174,680 | +1.70% | 121.2만 |
|---|
| 2026.06.09 | ₩170,311 | ₩176,670 | ₩170,218 | ₩173,838 | +2.07% | 147.3만 |
|---|
| 2026.06.08 | ₩165,075 | ₩168,962 | ₩161,922 | ₩167,426 | +1.42% | 74.1만 |
|---|
| 2026.06.05 | ₩168,254 | ₩171,474 | ₩162,563 | ₩163,391 | -2.89% | 69.4만 |
|---|
| 2026.06.04 | ₩162,710 | ₩171,607 | ₩162,617 | ₩169,056 | +3.90% | 120.5만 |
|---|
| 2026.06.03 | ₩159,504 | ₩163,405 | ₩157,086 | ₩162,617 | +1.95% | 66.3만 |
|---|
| 2026.06.02 | ₩163,218 | ₩163,525 | ₩159,250 | ₩161,815 | -0.86% | 77만 |
|---|
| 2026.06.01 | ₩163,752 | ₩165,662 | ₩158,328 | ₩164,447 | +0.42% | 69.5만 |
|---|
| 2026.05.29 | ₩164,073 | ₩167,787 | ₩162,724 | ₩165,582 | +0.92% | 92.6만 |
|---|
| 2026.05.28 | ₩151,182 | ₩169,229 | ₩151,008 | ₩163,953 | +8.45% | 159.6만 |
|---|
| 2026.05.27 | ₩153,827 | ₩157,901 | ₩149,619 | ₩151,182 | -1.72% | 112.6만 |
|---|
| 2026.05.26 | ₩155,777 | ₩156,298 | ₩150,166 | ₩153,880 | -1.22% | 80만 |
|---|
| 2026.05.22 | ₩151,622 | ₩154,962 | ₩150,113 | ₩153,706 | +1.37% | 72.3만 |
|---|
| 2026.05.21 | ₩148,149 | ₩153,399 | ₩146,119 | ₩151,449 | +2.23% | 104.3만 |
|---|
| 2026.05.20 | ₩145,611 | ₩149,458 | ₩138,437 | ₩149,271 | +2.51% | 118.3만 |
|---|
| 2026.05.19 | ₩140,267 | ₩147,080 | ₩138,264 | ₩144,970 | +3.35% | 221.7만 |
|---|
| 2026.05.18 | ₩138,531 | ₩142,111 | ₩136,901 | ₩139,199 | +0.48% | 156.8만 |
|---|
| 2026.05.15 | ₩139,546 | ₩143,941 | ₩136,994 | ₩137,422 | -1.52% | 230.7만 |
|---|
| 2026.05.14 | ₩142,979 | ₩143,941 | ₩134,911 | ₩138,103 | -3.41% | 202.9만 |
|---|
| 2026.05.13 | ₩151,849 | ₩154,161 | ₩142,832 | ₩142,979 | -5.84% | 167.7만 |
|---|
| 2026.05.12 | ₩155,349 | ₩158,983 | ₩151,302 | ₩151,756 | -2.31% | 146.3만 |
|---|
| 2026.05.11 | ₩165,890 | ₩166,611 | ₩154,428 | ₩154,842 | -6.66% | 128.4만 |
|---|
| 2026.05.08 | ₩168,094 | ₩169,430 | ₩161,989 | ₩164,928 | -1.88% | 99.5만 |
|---|
| 2026.05.07 | ₩169,724 | ₩170,579 | ₩165,435 | ₩168,895 | -0.49% | 93.6만 |
|---|
| 2026.05.06 | ₩172,756 | ₩175,708 | ₩167,266 | ₩168,000 | -2.75% | 162.5만 |
|---|
| 2026.05.05 | ₩161,962 | ₩171,407 | ₩161,134 | ₩167,800 | +3.60% | 208.9만 |
|---|
| 2026.05.04 | ₩155,029 | ₩160,546 | ₩155,029 | ₩157,914 | +1.86% | 129.1만 |
|---|
| 2026.05.01 | ₩158,649 | ₩159,063 | ₩153,974 | ₩156,565 | -1.31% | 76.2만 |
|---|
| 2026.04.30 | ₩152,397 | ₩158,195 | ₩150,914 | ₩158,048 | +3.71% | 182.3만 |
|---|
| 2026.04.29 | ₩155,403 | ₩157,166 | ₩147,722 | ₩151,101 | -2.77% | 86.3만 |
|---|
| 2026.04.28 | ₩158,008 | ₩158,689 | ₩153,426 | ₩156,872 | -0.72% | 73.2만 |
|---|
| 2026.04.27 | ₩157,046 | ₩159,598 | ₩156,258 | ₩158,021 | +0.62% | 90.8만 |
|---|
| 2026.04.24 | ₩153,827 | ₩158,061 | ₩148,884 | ₩157,099 | +2.13% | 123.6만 |
|---|
| 2026.04.23 | ₩161,882 | ₩163,044 | ₩146,279 | ₩152,370 | -5.88% | 217.5만 |
|---|
| 2026.04.22 | ₩179,115 | ₩180,264 | ₩165,502 | ₩166,183 | -7.22% | 101.6만 |
|---|
| 2026.04.21 | ₩177,725 | ₩188,974 | ₩175,401 | ₩177,271 | -0.26% | 110.6만 |
|---|
| 2026.04.20 | ₩174,760 | ₩178,941 | ₩172,395 | ₩176,323 | +0.89% | 67.9만 |
|---|
| 2026.04.17 | ₩175,414 | ₩179,315 | ₩174,052 | ₩175,281 | -0.08% | 112.2만 |
|---|
| 2026.04.16 | ₩176,082 | ₩176,403 | ₩168,107 | ₩169,777 | -3.58% | 70.3만 |
|---|
| 2026.04.15 | ₩176,416 | ₩178,407 | ₩175,401 | ₩176,243 | -0.10% | 85만 |
|---|
| 2026.04.14 | ₩165,796 | ₩175,508 | ₩165,422 | ₩175,040 | +5.58% | 122.4만 |
|---|
| 2026.04.13 | ₩159,531 | ₩164,273 | ₩158,622 | ₩163,766 | +2.65% | 75.8만 |
|---|
| 2026.04.10 | ₩161,134 | ₩162,710 | ₩158,649 | ₩160,439 | -0.43% | 54.1만 |
|---|
| 2026.04.09 | ₩158,182 | ₩161,641 | ₩154,227 | ₩160,012 | +1.16% | 61만 |
|---|
| 2026.04.08 | ₩161,388 | ₩164,166 | ₩158,382 | ₩159,998 | -0.86% | 75.8만 |
|---|
| 2026.04.07 | ₩156,258 | ₩156,445 | ₩151,890 | ₩154,014 | -1.44% | 65.4만 |
|---|
| 2026.04.06 | ₩156,605 | ₩157,634 | ₩153,586 | ₩156,231 | -0.24% | 61만 |
|---|
| 2026.04.02 | ₩152,557 | ₩162,603 | ₩152,557 | ₩157,340 | +3.13% | 79.7만 |
|---|
| 2026.04.01 | ₩158,355 | ₩161,508 | ₩157,407 | ₩158,061 | -0.19% | 111.5만 |
|---|
| 2026.03.31 | ₩150,046 | ₩157,674 | ₩150,046 | ₩157,393 | +4.90% | 128.6만 |
|---|
| 2026.03.30 | ₩148,790 | ₩151,315 | ₩147,615 | ₩148,937 | +0.10% | 65.5만 |
|---|
| 2026.03.27 | ₩151,369 | ₩152,838 | ₩146,493 | ₩147,107 | -2.82% | 82.7만 |
|---|
| 2026.03.26 | ₩150,500 | ₩156,792 | ₩150,500 | ₩152,851 | +1.56% | 73.1만 |
|---|
| 2026.03.25 | ₩157,540 | ₩160,172 | ₩149,512 | ₩152,718 | -3.06% | 148만 |
|---|
| 2026.03.24 | ₩153,346 | ₩157,287 | ₩151,836 | ₩155,363 | +1.32% | 40.3만 |
|---|
| 2026.03.23 | ₩158,435 | ₩162,977 | ₩155,269 | ₩155,430 | -1.90% | 82만 |
|---|
| 2026.03.20 | ₩156,151 | ₩157,367 | ₩151,796 | ₩152,130 | -2.58% | 93.9만 |
|---|
| 2026.03.19 | ₩154,735 | ₩159,758 | ₩154,735 | ₩157,113 | +1.54% | 65.2만 |
|---|
| 2026.03.18 | ₩156,939 | ₩158,849 | ₩155,243 | ₩157,086 | +0.09% | 81만 |
|---|
| 2026.03.17 | ₩156,485 | ₩163,806 | ₩156,164 | ₩159,330 | +1.82% | 130.3만 |
|---|
| 2026.03.16 | ₩154,054 | ₩156,592 | ₩151,622 | ₩153,773 | -0.18% | 92.4만 |
|---|
| 2026.03.13 | ₩152,958 | ₩154,975 | ₩150,741 | ₩152,557 | -0.26% | 111.5만 |
|---|
| 2026.03.12 | ₩156,632 | ₩158,649 | ₩150,246 | ₩151,970 | -2.98% | 141.7만 |
|---|
| 2026.03.11 | ₩161,187 | ₩164,246 | ₩158,355 | ₩159,277 | -1.19% | 110만 |
|---|
| 2026.03.10 | ₩171,260 | ₩172,329 | ₩162,363 | ₩162,697 | -5.00% | 115.6만 |
|---|
| 2026.03.09 | ₩157,714 | ₩171,180 | ₩157,714 | ₩170,846 | +8.33% | 111.9만 |
|---|
| 2026.03.06 | ₩164,754 | ₩165,008 | ₩157,914 | ₩160,292 | -2.71% | 73.5만 |
|---|
| 2026.03.05 | ₩165,649 | ₩169,951 | ₩163,031 | ₩167,025 | +0.83% | 68.7만 |
|---|
| 2026.03.04 | ₩165,462 | ₩169,697 | ₩164,808 | ₩168,107 | +1.60% | 66.7만 |
|---|
| 2026.03.03 | ₩163,111 | ₩167,025 | ₩158,596 | ₩164,393 | +0.79% | 60.8만 |
|---|
| 2026.03.02 | ₩168,682 | ₩171,313 | ₩165,382 | ₩166,945 | -1.03% | 86.1만 |
|---|
| 2026.02.27 | ₩177,285 | ₩178,928 | ₩171,059 | ₩171,968 | -3.00% | 83.1만 |
|---|
| 2026.02.26 | ₩176,857 | ₩180,584 | ₩175,067 | ₩178,540 | +0.95% | 61.2만 |
|---|
| 2026.02.25 | ₩180,184 | ₩183,523 | ₩171,246 | ₩176,523 | -2.03% | 117.4만 |
|---|
| 2026.02.24 | ₩163,351 | ₩186,275 | ₩160,306 | ₩179,903 | +10.13% | 221.9만 |
|---|
| 2026.02.23 | ₩178,741 | ₩183,991 | ₩176,443 | ₩180,878 | +1.20% | 95.1만 |
|---|
| 2026.02.20 | ₩180,691 | ₩187,691 | ₩180,691 | ₩181,252 | +0.31% | 75.3만 |
|---|
| 2026.02.19 | ₩183,136 | ₩184,672 | ₩177,699 | ₩183,309 | +0.09% | 77.7만 |
|---|
| 2026.02.18 | ₩183,296 | ₩185,874 | ₩180,010 | ₩184,498 | +0.66% | 64.5만 |
|---|
| 2026.02.17 | ₩180,932 | ₩188,025 | ₩176,243 | ₩180,892 | -0.02% | 70.6만 |
|---|
| 2026.02.13 | ₩178,968 | ₩188,025 | ₩178,193 | ₩182,267 | +1.84% | 76.7만 |
|---|
| 2026.02.12 | ₩185,527 | ₩187,624 | ₩174,199 | ₩177,178 | -4.50% | 132.9만 |
|---|
| 2026.02.11 | ₩189,842 | ₩194,277 | ₩183,563 | ₩186,222 | -1.91% | 68.6만 |
|---|
| 2026.02.10 | ₩192,901 | ₩195,519 | ₩188,880 | ₩191,111 | -0.93% | 69.4만 |
|---|
| 2026.02.09 | ₩187,771 | ₩192,340 | ₩184,579 | ₩191,806 | +2.15% | 93.6만 |
|---|
| 2026.02.06 | ₩189,802 | ₩194,491 | ₩186,756 | ₩189,935 | +0.07% | 86.6만 |
|---|
| 2026.02.05 | ₩194,531 | ₩196,588 | ₩185,046 | ₩186,569 | -4.09% | 77.3만 |
|---|
| 2026.02.04 | ₩201,825 | ₩203,668 | ₩194,905 | ₩195,185 | -3.29% | 82.7만 |
|---|
| 2026.02.03 | ₩203,588 | ₩214,916 | ₩193,716 | ₩200,689 | -1.42% | 106.3만 |
|---|
| 2026.02.02 | ₩199,434 | ₩202,987 | ₩196,308 | ₩201,878 | +1.23% | 59.2만 |
|---|
| 2026.01.30 | ₩208,825 | ₩210,321 | ₩198,832 | ₩199,540 | -4.45% | 88.9만 |
|---|
| 2026.01.29 | ₩212,338 | ₩212,338 | ₩203,655 | ₩208,892 | -1.62% | 72.6만 |
|---|
| 2026.01.28 | ₩215,558 | ₩217,722 | ₩210,762 | ₩213,808 | -0.81% | 43.9만 |
|---|
| 2026.01.27 | ₩216,760 | ₩220,340 | ₩214,088 | ₩218,590 | +0.84% | 45.5만 |
|---|
| 2026.01.26 | ₩218,296 | ₩222,798 | ₩216,092 | ₩218,203 | -0.04% | 49.7만 |
|---|
| 2026.01.23 | ₩223,987 | ₩226,806 | ₩214,035 | ₩216,853 | -3.18% | 67.4만 |
|---|
| 2026.01.22 | ₩228,182 | ₩233,605 | ₩222,290 | ₩224,334 | -1.69% | 54.8만 |
|---|
| 2026.01.21 | ₩220,768 | ₩227,995 | ₩220,661 | ₩227,060 | +2.85% | 73.8만 |
|---|
| 2026.01.20 | ₩213,126 | ₩221,222 | ₩210,121 | ₩218,189 | +2.38% | 47.7만 |
|---|
| 2026.01.16 | ₩216,800 | ₩220,821 | ₩214,342 | ₩216,439 | -0.17% | 62.5만 |
|---|
| 2026.01.15 | ₩216,493 | ₩220,460 | ₩212,138 | ₩215,998 | -0.23% | 74.8만 |
|---|
| 2026.01.14 | ₩223,760 | ₩224,762 | ₩212,285 | ₩216,453 | -3.27% | 87.8만 |
|---|
| 2026.01.13 | ₩227,153 | ₩230,453 | ₩214,502 | ₩223,506 | -1.61% | 100만 |
|---|
| 2026.01.12 | ₩224,121 | ₩227,193 | ₩220,073 | ₩224,962 | +0.38% | 50.9만 |
|---|
| 2026.01.09 | ₩223,747 | ₩226,512 | ₩219,472 | ₩222,852 | -0.40% | 39.6만 |
|---|
| 2026.01.08 | ₩222,918 | ₩225,310 | ₩219,338 | ₩222,317 | -0.27% | 66.4만 |
|---|
| 2026.01.07 | ₩230,653 | ₩233,779 | ₩224,241 | ₩225,831 | -2.09% | 91.1만 |
|---|
| 2026.01.06 | ₩226,352 | ₩234,808 | ₩226,245 | ₩230,119 | +1.66% | 69.7만 |
|---|
| 2026.01.05 | ₩219,792 | ₩227,968 | ₩219,792 | ₩226,352 | +2.98% | 56.8만 |
|---|
| 2026.01.02 | ₩218,456 | ₩223,773 | ₩216,693 | ₩219,552 | +0.50% | 64만 |
|---|
| 2025.12.31 | ₩222,304 | ₩223,212 | ₩218,376 | ₩218,897 | -1.53% | 45만 |
|---|
| 2025.12.30 | ₩220,327 | ₩223,212 | ₩216,439 | ₩222,544 | +1.01% | 31.9만 |
|---|
| 2025.12.29 | ₩220,474 | ₩223,960 | ₩215,624 | ₩221,395 | +0.42% | 36.7만 |
|---|
| 2025.12.26 | ₩220,621 | ₩222,077 | ₩218,884 | ₩222,037 | +0.64% | 25.1만 |
|---|
| 2025.12.24 | ₩222,651 | ₩222,651 | ₩219,752 | ₩221,302 | -0.61% | 23.3만 |
|---|
| 2025.12.23 | ₩219,084 | ₩223,052 | ₩217,121 | ₩222,237 | +1.44% | 55.8만 |
|---|
| 2025.12.22 | ₩216,666 | ₩224,081 | ₩216,052 | ₩221,195 | +2.09% | 51.4만 |
|---|
| 2025.12.19 | ₩211,497 | ₩217,748 | ₩211,497 | ₩216,920 | +2.56% | 107.2만 |
|---|
| 2025.12.18 | ₩213,914 | ₩216,800 | ₩209,359 | ₩210,695 | -1.51% | 74.9만 |
|---|
| 2025.12.17 | ₩209,479 | ₩215,184 | ₩209,145 | ₩209,626 | +0.07% | 57.1만 |
|---|
| 2025.12.16 | ₩213,741 | ₩215,063 | ₩208,411 | ₩211,189 | -1.19% | 67.1만 |
|---|
| 2025.12.15 | ₩213,554 | ₩214,956 | ₩209,747 | ₩214,516 | +0.45% | 58.1만 |
|---|
| 2025.12.12 | ₩215,424 | ₩216,493 | ₩208,811 | ₩210,254 | -2.40% | 66.1만 |
|---|
| 2025.12.11 | ₩218,617 | ₩219,886 | ₩215,304 | ₩215,958 | -1.22% | 56.9만 |
|---|
| 2025.12.10 | ₩216,399 | ₩220,447 | ₩214,476 | ₩218,817 | +1.12% | 58만 |
|---|
| 2025.12.09 | ₩214,476 | ₩219,285 | ₩214,409 | ₩214,636 | +0.07% | 68.5만 |
|---|
| 2025.12.08 | ₩218,657 | ₩219,806 | ₩213,888 | ₩214,823 | -1.75% | 52.1만 |
|---|
| 2025.12.05 | ₩222,037 | ₩223,359 | ₩218,911 | ₩220,393 | -0.74% | 50만 |
|---|
| 2025.12.04 | ₩221,101 | ₩223,987 | ₩215,972 | ₩221,435 | +0.15% | 59.9만 |
|---|
| 2025.12.03 | ₩220,941 | ₩227,634 | ₩220,474 | ₩222,451 | +0.68% | 91.6만 |
|---|
| 2025.12.02 | ₩221,903 | ₩224,802 | ₩218,056 | ₩220,447 | -0.66% | 80.1만 |
|---|
| 2025.12.01 | ₩225,189 | ₩228,449 | ₩221,542 | ₩222,224 | -1.32% | 99만 |
|---|
| 2025.11.28 | ₩232,456 | ₩232,456 | ₩225,363 | ₩228,462 | -1.72% | 38.8만 |
|---|
| 2025.11.26 | ₩229,531 | ₩230,586 | ₩225,483 | ₩228,676 | -0.37% | 49.9만 |
|---|
| 2025.11.25 | ₩223,319 | ₩231,976 | ₩223,239 | ₩229,451 | +2.75% | 88.9만 |
|---|
| 2025.11.24 | ₩215,584 | ₩224,388 | ₩214,609 | ₩223,439 | +3.64% | 94.7만 |
|---|
| 2025.11.21 | ₩209,065 | ₩219,605 | ₩208,023 | ₩217,094 | +3.84% | 89.2만 |
|---|
| 2025.11.20 | ₩209,413 | ₩213,447 | ₩205,164 | ₩206,206 | -1.53% | 65.4만 |
|---|
| 2025.11.19 | ₩203,174 | ₩208,157 | ₩200,729 | ₩207,168 | +1.97% | 69.4만 |
|---|
| 2025.11.18 | ₩197,363 | ₩205,365 | ₩195,787 | ₩204,470 | +3.60% | 52.4만 |
|---|
| 2025.11.17 | ₩203,481 | ₩206,821 | ₩198,311 | ₩199,046 | -2.18% | 71.9만 |
|---|
| 2025.11.14 | ₩193,449 | ₩206,781 | ₩193,449 | ₩203,548 | +5.22% | 158.6만 |
|---|
| 2025.11.13 | ₩207,315 | ₩210,935 | ₩201,010 | ₩201,130 | -2.98% | 90.4만 |
|---|
| 2025.11.12 | ₩203,882 | ₩212,058 | ₩203,882 | ₩211,082 | +3.53% | 138.7만 |
|---|
| 2025.11.11 | ₩194,130 | ₩207,235 | ₩194,130 | ₩204,977 | +5.59% | 108.9만 |
|---|
| 2025.11.10 | ₩192,901 | ₩201,851 | ₩192,901 | ₩194,584 | +0.87% | 89.6만 |
|---|
| 2025.11.07 | ₩193,222 | ₩193,222 | ₩186,222 | ₩190,790 | -1.26% | 66.3만 |
|---|
| 2025.11.06 | ₩194,170 | ₩196,374 | ₩189,201 | ₩193,676 | -0.25% | 49.7만 |
|---|
| 2025.11.05 | ₩195,586 | ₩198,579 | ₩192,393 | ₩194,825 | -0.39% | 68만 |
|---|
| 2025.11.04 | ₩199,126 | ₩202,132 | ₩195,038 | ₩196,281 | -1.43% | 61.9만 |
|---|
| 2025.11.03 | ₩197,069 | ₩201,504 | ₩195,600 | ₩200,609 | +1.80% | 77.1만 |
|---|
| 2025.10.31 | ₩194,718 | ₩205,031 | ₩192,647 | ₩199,126 | +2.26% | 122.8만 |
|---|
| 2025.10.30 | ₩197,537 | ₩200,529 | ₩192,607 | ₩193,128 | -2.23% | 91만 |
|---|
| 2025.10.29 | ₩200,275 | ₩207,476 | ₩197,937 | ₩198,351 | -0.96% | 134.5만 |
|---|
| 2025.10.28 | ₩220,420 | ₩222,584 | ₩201,357 | ₩202,479 | -8.14% | 171.2만 |
|---|
| 2025.10.27 | ₩221,342 | ₩224,441 | ₩214,275 | ₩215,210 | -2.77% | 140.7만 |
|---|
| 2025.10.24 | ₩221,903 | ₩226,926 | ₩220,380 | ₩222,197 | +0.13% | 118.1만 |
|---|
| 2025.10.23 | ₩207,422 | ₩221,997 | ₩207,422 | ₩220,687 | +6.40% | 119.8만 |
|---|
| 2025.10.22 | ₩209,600 | ₩214,355 | ₩208,050 | ₩210,281 | +0.33% | 120.5만 |
|---|
| 2025.10.21 | ₩211,069 | ₩220,647 | ₩209,065 | ₩209,399 | -0.79% | 165.4만 |
|---|
| 2025.10.20 | ₩205,472 | ₩210,842 | ₩204,323 | ₩206,447 | +0.47% | 102.8만 |
|---|
| 2025.10.17 | ₩205,058 | ₩208,811 | ₩203,775 | ₩203,855 | -0.59% | 106.9만 |
|---|
| 2025.10.16 | ₩209,773 | ₩210,014 | ₩203,642 | ₩206,460 | -1.58% | 110.9만 |
|---|
| 2025.10.15 | ₩198,766 | ₩203,535 | ₩196,588 | ₩199,741 | +0.49% | 81.3만 |
|---|
| 2025.10.14 | ₩195,252 | ₩201,518 | ₩194,384 | ₩198,245 | +1.53% | 87.2만 |
|---|
| 2025.10.13 | ₩194,624 | ₩200,916 | ₩193,716 | ₩198,605 | +2.05% | 77.3만 |
|---|
| 2025.10.10 | ₩198,151 | ₩198,993 | ₩191,659 | ₩194,023 | -2.08% | 93.1만 |
|---|