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 | ₩219,358 | ₩233,532 | ₩219,358 | ₩232,276 | +5.89% | 134만 |
| 2026.10.08 | ₩219,078 | ₩219,946 | ₩210,315 | ₩218,864 | -0.10% | 122.7만 |
| 2026.10.07 | ₩233,438 | ₩233,825 | ₩221,736 | ₩223,379 | -4.31% | 263만 |
| 2026.10.06 | ₩256,348 | ₩259,634 | ₩232,917 | ₩233,585 | -8.88% | 170.5만 |
| 2026.10.05 | ₩238,781 | ₩255,493 | ₩238,594 | ₩253,142 | +6.01% | 161.4만 |
| 2026.10.02 | ₩239,543 | ₩249,161 | ₩237,780 | ₩242,722 | +1.33% | 146.1만 |
| 2026.10.01 | ₩259,153 | ₩259,153 | ₩236,604 | ₩236,751 | -8.64% | 194.6만 |
| 2026.09.30 | ₩257,937 | ₩261,304 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩256,789 |
| -0.45% |
| 73만 |
| 2026.09.29 | ₩261,825 | ₩262,693 | ₩255,119 | ₩259,914 | -0.73% | 113.9만 |
|---|
| 2026.09.28 | ₩250,136 | ₩265,658 | ₩249,949 | ₩259,273 | +3.65% | 156.7만 |
|---|
| 2026.09.25 | ₩253,703 | ₩255,827 | ₩249,682 | ₩253,382 | -0.13% | 150.2만 |
|---|
| 2026.09.24 | ₩245,928 | ₩257,136 | ₩245,461 | ₩254,678 | +3.56% | 160.3만 |
|---|
| 2026.09.23 | ₩248,974 | ₩252,407 | ₩242,735 | ₩246,503 | -0.99% | 93.5만 |
|---|
| 2026.09.22 | ₩241,413 | ₩251,405 | ₩240,451 | ₩249,468 | +3.34% | 116만 |
|---|
| 2026.09.21 | ₩236,297 | ₩243,457 | ₩235,402 | ₩241,400 | +2.16% | 85.8만 |
|---|
| 2026.09.18 | ₩239,249 | ₩239,249 | ₩235,495 | ₩236,297 | -1.23% | 136만 |
|---|
| 2026.09.17 | ₩233,678 | ₩238,648 | ₩231,421 | ₩238,033 | +1.86% | 108.7만 |
|---|
| 2026.09.16 | ₩233,638 | ₩238,514 | ₩229,310 | ₩230,980 | -1.14% | 82.7만 |
|---|
| 2026.09.15 | ₩224,782 | ₩234,921 | ₩224,782 | ₩233,411 | +3.84% | 89.1만 |
|---|
| 2026.09.14 | ₩222,738 | ₩224,982 | ₩216,540 | ₩224,421 | +0.76% | 51.4만 |
|---|
| 2026.09.11 | ₩222,711 | ₩224,501 | ₩219,104 | ₩220,654 | -0.92% | 94.5만 |
|---|
| 2026.09.10 | ₩217,314 | ₩220,467 | ₩215,257 | ₩219,986 | +1.23% | 95.6만 |
|---|
| 2026.09.09 | ₩225,129 | ₩226,452 | ₩217,021 | ₩220,480 | -2.06% | 108.1만 |
|---|
| 2026.09.08 | ₩224,488 | ₩231,034 | ₩222,177 | ₩225,129 | +0.29% | 77.9만 |
|---|
| 2026.09.04 | ₩223,433 | ₩226,438 | ₩220,414 | ₩223,887 | +0.20% | 80.6만 |
|---|
| 2026.09.03 | ₩234,480 | ₩235,282 | ₩223,807 | ₩226,572 | -3.37% | 132.5만 |
|---|
| 2026.09.02 | ₩229,457 | ₩236,270 | ₩225,196 | ₩231,020 | +0.68% | 95.9만 |
|---|
| 2026.09.01 | ₩241,386 | ₩243,884 | ₩223,646 | ₩227,120 | -5.91% | 140.5만 |
|---|
| 2026.08.31 | ₩232,663 | ₩241,881 | ₩232,450 | ₩241,760 | +3.91% | 79.1만 |
|---|
| 2026.08.28 | ₩240,131 | ₩242,255 | ₩234,707 | ₩235,469 | -1.94% | 81.9만 |
|---|
| 2026.08.27 | ₩240,318 | ₩244,579 | ₩239,302 | ₩243,163 | +1.18% | 61.2만 |
|---|
| 2026.08.26 | ₩240,598 | ₩245,033 | ₩239,743 | ₩240,852 | +0.11% | 53.9만 |
|---|
| 2026.08.25 | ₩242,615 | ₩247,585 | ₩239,089 | ₩242,709 | +0.04% | 114.2만 |
|---|
| 2026.08.24 | ₩241,253 | ₩244,526 | ₩235,482 | ₩242,615 | +0.56% | 149.8만 |
|---|
| 2026.08.21 | ₩239,997 | ₩243,697 | ₩234,774 | ₩241,961 | +0.82% | 109.7만 |
|---|
| 2026.08.20 | ₩233,251 | ₩252,113 | ₩231,287 | ₩240,839 | +3.25% | 159.2만 |
|---|
| 2026.08.19 | ₩230,753 | ₩240,278 | ₩227,093 | ₩235,589 | +2.10% | 189.9만 |
|---|
| 2026.08.18 | ₩224,434 | ₩224,461 | ₩220,187 | ₩221,950 | -1.11% | 46.3만 |
|---|
| 2026.08.17 | ₩222,083 | ₩226,425 | ₩219,906 | ₩225,810 | +1.68% | 65.9만 |
|---|
| 2026.08.14 | ₩223,740 | ₩224,448 | ₩220,480 | ₩222,858 | -0.39% | 59.8만 |
|---|
| 2026.08.13 | ₩223,339 | ₩224,915 | ₩216,272 | ₩223,740 | +0.18% | 76.2만 |
|---|
| 2026.08.12 | ₩220,694 | ₩223,032 | ₩216,887 | ₩221,349 | +0.30% | 83.4만 |
|---|
| 2026.08.11 | ₩218,290 | ₩224,688 | ₩215,097 | ₩220,106 | +0.83% | 98.9만 |
|---|
| 2026.08.10 | ₩217,822 | ₩222,324 | ₩215,057 | ₩217,969 | +0.07% | 77.1만 |
|---|
| 2026.08.07 | ₩212,986 | ₩220,374 | ₩212,986 | ₩218,944 | +2.80% | 95.1만 |
|---|
| 2026.08.06 | ₩208,672 | ₩216,900 | ₩208,511 | ₩212,986 | +2.07% | 122.1만 |
|---|
| 2026.08.05 | ₩200,376 | ₩212,332 | ₩200,296 | ₩211,851 | +5.73% | 128.2만 |
|---|
| 2026.08.04 | ₩196,048 | ₩200,336 | ₩190,077 | ₩200,082 | +2.06% | 120.3만 |
|---|
| 2026.08.03 | ₩189,769 | ₩196,876 | ₩187,739 | ₩196,449 | +3.52% | 101.1만 |
|---|
| 2026.07.31 | ₩192,107 | ₩193,697 | ₩186,216 | ₩188,367 | -1.95% | 87.5만 |
|---|
| 2026.07.30 | ₩191,920 | ₩192,601 | ₩186,991 | ₩191,827 | -0.05% | 104.3만 |
|---|
| 2026.07.29 | ₩192,682 | ₩200,015 | ₩187,378 | ₩188,661 | -2.09% | 151.4만 |
|---|
| 2026.07.28 | ₩186,617 | ₩205,719 | ₩183,478 | ₩194,151 | +4.04% | 250.8만 |
|---|
| 2026.07.27 | ₩176,157 | ₩178,148 | ₩173,699 | ₩175,075 | -0.61% | 145.7만 |
|---|
| 2026.07.24 | ₩184,520 | ₩184,520 | ₩176,090 | ₩176,277 | -4.47% | 136만 |
|---|
| 2026.07.23 | ₩192,668 | ₩198,199 | ₩176,705 | ₩183,812 | -4.60% | 279.3만 |
|---|
| 2026.07.22 | ₩176,010 | ₩190,330 | ₩175,222 | ₩187,138 | +6.32% | 268.6만 |
|---|
| 2026.07.21 | ₩176,264 | ₩184,439 | ₩172,323 | ₩182,997 | +3.82% | 214.5만 |
|---|
| 2026.07.20 | ₩196,836 | ₩199,548 | ₩192,842 | ₩194,351 | -1.26% | 88.8만 |
|---|
| 2026.07.17 | ₩196,515 | ₩199,120 | ₩192,201 | ₩196,702 | +0.10% | 91.2만 |
|---|
| 2026.07.16 | ₩198,586 | ₩201,578 | ₩196,849 | ₩198,439 | -0.07% | 83.5만 |
|---|
| 2026.07.15 | ₩197,290 | ₩199,227 | ₩195,367 | ₩197,784 | +0.25% | 88.1만 |
|---|
| 2026.07.14 | ₩192,201 | ₩196,702 | ₩190,878 | ₩196,542 | +2.26% | 52.3만 |
|---|
| 2026.07.13 | ₩190,758 | ₩195,954 | ₩189,208 | ₩193,537 | +1.46% | 75.3만 |
|---|
| 2026.07.10 | ₩192,829 | ₩193,951 | ₩189,476 | ₩192,682 | -0.08% | 47.6만 |
|---|
| 2026.07.09 | ₩183,598 | ₩193,002 | ₩182,716 | ₩192,281 | +4.73% | 66.7만 |
|---|
| 2026.07.08 | ₩183,905 | ₩185,521 | ₩180,445 | ₩183,558 | -0.19% | 68.9만 |
|---|
| 2026.07.07 | ₩193,136 | ₩193,136 | ₩183,825 | ₩186,791 | -3.29% | 61.8만 |
|---|
| 2026.07.06 | ₩187,659 | ₩190,010 | ₩183,157 | ₩188,968 | +0.70% | 66.7만 |
|---|
| 2026.07.02 | ₩186,884 | ₩191,252 | ₩186,884 | ₩190,224 | +1.79% | 98.6만 |
|---|
| 2026.07.01 | ₩183,210 | ₩187,846 | ₩179,911 | ₩185,668 | +1.34% | 116.2만 |
|---|
| 2026.06.30 | ₩182,462 | ₩185,481 | ₩179,016 | ₩182,262 | -0.11% | 110.6만 |
|---|
| 2026.06.29 | ₩190,771 | ₩193,323 | ₩181,300 | ₩183,010 | -4.07% | 180.2만 |
|---|
| 2026.06.26 | ₩192,334 | ₩197,157 | ₩192,334 | ₩196,382 | +2.10% | 196.6만 |
|---|
| 2026.06.25 | ₩191,025 | ₩199,107 | ₩187,619 | ₩194,004 | +1.56% | 196.3만 |
|---|
| 2026.06.24 | ₩171,241 | ₩187,445 | ₩169,892 | ₩184,880 | +7.96% | 142.1만 |
|---|
| 2026.06.23 | ₩171,201 | ₩174,634 | ₩166,780 | ₩168,810 | -1.40% | 85.7만 |
|---|
| 2026.06.22 | ₩175,169 | ₩178,655 | ₩167,568 | ₩169,077 | -3.48% | 86.6만 |
|---|
| 2026.06.18 | ₩175,529 | ₩178,428 | ₩170,293 | ₩176,358 | +0.47% | 123.7만 |
|---|
| 2026.06.17 | ₩177,533 | ₩182,396 | ₩174,608 | ₩178,401 | +0.49% | 135.3만 |
|---|
| 2026.06.16 | ₩175,423 | ₩179,150 | ₩173,258 | ₩175,917 | +0.28% | 61.2만 |
|---|
| 2026.06.15 | ₩178,615 | ₩179,791 | ₩174,220 | ₩174,821 | -2.12% | 63.3만 |
|---|
| 2026.06.12 | ₩178,442 | ₩181,314 | ₩174,234 | ₩174,447 | -2.24% | 133.8만 |
|---|
| 2026.06.11 | ₩174,902 | ₩178,936 | ₩173,352 | ₩178,108 | +1.83% | 64.7만 |
|---|
| 2026.06.10 | ₩171,749 | ₩180,432 | ₩169,438 | ₩174,674 | +1.70% | 121.2만 |
|---|
| 2026.06.09 | ₩170,306 | ₩176,665 | ₩170,213 | ₩173,833 | +2.07% | 147.3만 |
|---|
| 2026.06.08 | ₩165,070 | ₩168,957 | ₩161,917 | ₩167,421 | +1.42% | 74.1만 |
|---|
| 2026.06.05 | ₩168,249 | ₩171,468 | ₩162,558 | ₩163,387 | -2.89% | 69.4만 |
|---|
| 2026.06.04 | ₩162,705 | ₩171,602 | ₩162,612 | ₩169,051 | +3.90% | 120.5만 |
|---|
| 2026.06.03 | ₩159,499 | ₩163,400 | ₩157,081 | ₩162,612 | +1.95% | 66.3만 |
|---|
| 2026.06.02 | ₩163,213 | ₩163,520 | ₩159,245 | ₩161,810 | -0.86% | 77만 |
|---|
| 2026.06.01 | ₩163,747 | ₩165,658 | ₩158,324 | ₩164,442 | +0.42% | 69.5만 |
|---|
| 2026.05.29 | ₩164,068 | ₩167,782 | ₩162,719 | ₩165,577 | +0.92% | 92.6만 |
|---|
| 2026.05.28 | ₩151,177 | ₩169,224 | ₩151,003 | ₩163,948 | +8.45% | 159.6만 |
|---|
| 2026.05.27 | ₩153,822 | ₩157,896 | ₩149,614 | ₩151,177 | -1.72% | 112.6만 |
|---|
| 2026.05.26 | ₩155,772 | ₩156,293 | ₩150,162 | ₩153,875 | -1.22% | 80만 |
|---|
| 2026.05.22 | ₩151,618 | ₩154,957 | ₩150,108 | ₩153,702 | +1.37% | 72.3만 |
|---|
| 2026.05.21 | ₩148,145 | ₩153,395 | ₩146,114 | ₩151,444 | +2.23% | 104.3만 |
|---|
| 2026.05.20 | ₩145,607 | ₩149,454 | ₩138,433 | ₩149,267 | +2.51% | 118.3만 |
|---|
| 2026.05.19 | ₩140,263 | ₩147,076 | ₩138,259 | ₩144,965 | +3.35% | 221.7만 |
|---|
| 2026.05.18 | ₩138,527 | ₩142,107 | ₩136,897 | ₩139,195 | +0.48% | 156.8만 |
|---|
| 2026.05.15 | ₩139,542 | ₩143,937 | ₩136,990 | ₩137,418 | -1.52% | 230.7만 |
|---|
| 2026.05.14 | ₩142,975 | ₩143,937 | ₩134,906 | ₩138,099 | -3.41% | 202.9만 |
|---|
| 2026.05.13 | ₩151,845 | ₩154,156 | ₩142,828 | ₩142,975 | -5.84% | 167.7만 |
|---|
| 2026.05.12 | ₩155,345 | ₩158,978 | ₩151,297 | ₩151,751 | -2.31% | 146.3만 |
|---|
| 2026.05.11 | ₩165,885 | ₩166,606 | ₩154,423 | ₩154,837 | -6.66% | 128.4만 |
|---|
| 2026.05.08 | ₩168,089 | ₩169,425 | ₩161,984 | ₩164,923 | -1.88% | 99.5만 |
|---|
| 2026.05.07 | ₩169,718 | ₩170,573 | ₩165,430 | ₩168,890 | -0.49% | 93.6만 |
|---|
| 2026.05.06 | ₩172,751 | ₩175,703 | ₩167,261 | ₩167,995 | -2.75% | 162.5만 |
|---|
| 2026.05.05 | ₩161,957 | ₩171,402 | ₩161,129 | ₩167,795 | +3.60% | 208.9만 |
|---|
| 2026.05.04 | ₩155,024 | ₩160,541 | ₩155,024 | ₩157,910 | +1.86% | 129.1만 |
|---|
| 2026.05.01 | ₩158,644 | ₩159,058 | ₩153,969 | ₩156,560 | -1.31% | 76.2만 |
|---|
| 2026.04.30 | ₩152,393 | ₩158,190 | ₩150,910 | ₩158,043 | +3.71% | 182.3만 |
|---|
| 2026.04.29 | ₩155,398 | ₩157,162 | ₩147,717 | ₩151,097 | -2.77% | 86.3만 |
|---|
| 2026.04.28 | ₩158,003 | ₩158,684 | ₩153,421 | ₩156,868 | -0.72% | 73.2만 |
|---|
| 2026.04.27 | ₩157,041 | ₩159,593 | ₩156,253 | ₩158,017 | +0.62% | 90.8만 |
|---|
| 2026.04.24 | ₩153,822 | ₩158,057 | ₩148,879 | ₩157,095 | +2.13% | 123.6만 |
|---|
| 2026.04.23 | ₩161,877 | ₩163,039 | ₩146,274 | ₩152,366 | -5.88% | 217.5만 |
|---|
| 2026.04.22 | ₩179,109 | ₩180,258 | ₩165,497 | ₩166,178 | -7.22% | 101.6만 |
|---|
| 2026.04.21 | ₩177,720 | ₩188,968 | ₩175,396 | ₩177,266 | -0.26% | 110.6만 |
|---|
| 2026.04.20 | ₩174,755 | ₩178,936 | ₩172,390 | ₩176,318 | +0.89% | 67.9만 |
|---|
| 2026.04.17 | ₩175,409 | ₩179,310 | ₩174,047 | ₩175,276 | -0.08% | 112.2만 |
|---|
| 2026.04.16 | ₩176,077 | ₩176,398 | ₩168,102 | ₩169,772 | -3.58% | 70.3만 |
|---|
| 2026.04.15 | ₩176,411 | ₩178,401 | ₩175,396 | ₩176,237 | -0.10% | 85만 |
|---|
| 2026.04.14 | ₩165,791 | ₩175,503 | ₩165,417 | ₩175,035 | +5.58% | 122.4만 |
|---|
| 2026.04.13 | ₩159,526 | ₩164,268 | ₩158,618 | ₩163,761 | +2.65% | 75.8만 |
|---|
| 2026.04.10 | ₩161,129 | ₩162,705 | ₩158,644 | ₩160,434 | -0.43% | 54.1만 |
|---|
| 2026.04.09 | ₩158,177 | ₩161,637 | ₩154,223 | ₩160,007 | +1.16% | 61만 |
|---|
| 2026.04.08 | ₩161,383 | ₩164,161 | ₩158,377 | ₩159,994 | -0.86% | 75.8만 |
|---|
| 2026.04.07 | ₩156,253 | ₩156,440 | ₩151,885 | ₩154,009 | -1.44% | 65.4만 |
|---|
| 2026.04.06 | ₩156,601 | ₩157,629 | ₩153,582 | ₩156,226 | -0.24% | 61만 |
|---|
| 2026.04.02 | ₩152,553 | ₩162,598 | ₩152,553 | ₩157,335 | +3.13% | 79.7만 |
|---|
| 2026.04.01 | ₩158,350 | ₩161,503 | ₩157,402 | ₩158,057 | -0.19% | 111.5만 |
|---|
| 2026.03.31 | ₩150,042 | ₩157,669 | ₩150,042 | ₩157,389 | +4.90% | 128.6만 |
|---|
| 2026.03.30 | ₩148,786 | ₩151,311 | ₩147,610 | ₩148,933 | +0.10% | 65.5만 |
|---|
| 2026.03.27 | ₩151,364 | ₩152,833 | ₩146,488 | ₩147,103 | -2.82% | 82.7만 |
|---|
| 2026.03.26 | ₩150,496 | ₩156,788 | ₩150,496 | ₩152,847 | +1.56% | 73.1만 |
|---|
| 2026.03.25 | ₩157,536 | ₩160,167 | ₩149,507 | ₩152,713 | -3.06% | 148만 |
|---|
| 2026.03.24 | ₩153,341 | ₩157,282 | ₩151,832 | ₩155,358 | +1.32% | 40.3만 |
|---|
| 2026.03.23 | ₩158,431 | ₩162,972 | ₩155,265 | ₩155,425 | -1.90% | 82만 |
|---|
| 2026.03.20 | ₩156,146 | ₩157,362 | ₩151,791 | ₩152,125 | -2.58% | 93.9만 |
|---|
| 2026.03.19 | ₩154,730 | ₩159,753 | ₩154,730 | ₩157,108 | +1.54% | 65.2만 |
|---|
| 2026.03.18 | ₩156,934 | ₩158,845 | ₩155,238 | ₩157,081 | +0.09% | 81만 |
|---|
| 2026.03.17 | ₩156,480 | ₩163,801 | ₩156,160 | ₩159,326 | +1.82% | 130.3만 |
|---|
| 2026.03.16 | ₩154,049 | ₩156,587 | ₩151,618 | ₩153,769 | -0.18% | 92.4만 |
|---|
| 2026.03.13 | ₩152,954 | ₩154,971 | ₩150,736 | ₩152,553 | -0.26% | 111.5만 |
|---|
| 2026.03.12 | ₩156,627 | ₩158,644 | ₩150,242 | ₩151,965 | -2.98% | 141.7만 |
|---|
| 2026.03.11 | ₩161,182 | ₩164,242 | ₩158,350 | ₩159,272 | -1.19% | 110만 |
|---|
| 2026.03.10 | ₩171,255 | ₩172,323 | ₩162,358 | ₩162,692 | -5.00% | 115.6만 |
|---|
| 2026.03.09 | ₩157,709 | ₩171,175 | ₩157,709 | ₩170,841 | +8.33% | 111.9만 |
|---|
| 2026.03.06 | ₩164,749 | ₩165,003 | ₩157,910 | ₩160,287 | -2.71% | 73.5만 |
|---|
| 2026.03.05 | ₩165,644 | ₩169,946 | ₩163,026 | ₩167,020 | +0.83% | 68.7만 |
|---|
| 2026.03.04 | ₩165,457 | ₩169,692 | ₩164,803 | ₩168,102 | +1.60% | 66.7만 |
|---|
| 2026.03.03 | ₩163,106 | ₩167,020 | ₩158,591 | ₩164,388 | +0.79% | 60.8만 |
|---|
| 2026.03.02 | ₩168,677 | ₩171,308 | ₩165,377 | ₩166,940 | -1.03% | 86.1만 |
|---|
| 2026.02.27 | ₩177,279 | ₩178,922 | ₩171,054 | ₩171,963 | -3.00% | 83.1만 |
|---|
| 2026.02.26 | ₩176,852 | ₩180,579 | ₩175,062 | ₩178,535 | +0.95% | 61.2만 |
|---|
| 2026.02.25 | ₩180,178 | ₩183,518 | ₩171,241 | ₩176,518 | -2.03% | 117.4만 |
|---|
| 2026.02.24 | ₩163,347 | ₩186,270 | ₩160,301 | ₩179,898 | +10.13% | 221.9만 |
|---|
| 2026.02.23 | ₩178,735 | ₩183,985 | ₩176,438 | ₩180,873 | +1.20% | 95.1만 |
|---|
| 2026.02.20 | ₩180,686 | ₩187,686 | ₩180,686 | ₩181,247 | +0.31% | 75.3만 |
|---|
| 2026.02.19 | ₩183,130 | ₩184,667 | ₩177,693 | ₩183,304 | +0.09% | 77.7만 |
|---|
| 2026.02.18 | ₩183,291 | ₩185,869 | ₩180,004 | ₩184,493 | +0.66% | 64.5만 |
|---|
| 2026.02.17 | ₩180,926 | ₩188,019 | ₩176,237 | ₩180,886 | -0.02% | 70.6만 |
|---|
| 2026.02.13 | ₩178,962 | ₩188,019 | ₩178,188 | ₩182,262 | +1.84% | 76.7만 |
|---|
| 2026.02.12 | ₩185,521 | ₩187,619 | ₩174,194 | ₩177,172 | -4.50% | 132.9만 |
|---|
| 2026.02.11 | ₩189,836 | ₩194,271 | ₩183,558 | ₩186,216 | -1.91% | 68.6만 |
|---|
| 2026.02.10 | ₩192,895 | ₩195,514 | ₩188,874 | ₩191,105 | -0.93% | 69.4만 |
|---|
| 2026.02.09 | ₩187,766 | ₩192,334 | ₩184,573 | ₩191,800 | +2.15% | 93.6만 |
|---|
| 2026.02.06 | ₩189,796 | ₩194,485 | ₩186,750 | ₩189,930 | +0.07% | 86.6만 |
|---|
| 2026.02.05 | ₩194,525 | ₩196,582 | ₩185,041 | ₩186,563 | -4.09% | 77.3만 |
|---|
| 2026.02.04 | ₩201,819 | ₩203,662 | ₩194,899 | ₩195,180 | -3.29% | 82.7만 |
|---|
| 2026.02.03 | ₩203,582 | ₩214,910 | ₩193,710 | ₩200,683 | -1.42% | 106.3만 |
|---|
| 2026.02.02 | ₩199,428 | ₩202,981 | ₩196,302 | ₩201,872 | +1.23% | 59.2만 |
|---|
| 2026.01.30 | ₩208,819 | ₩210,315 | ₩198,826 | ₩199,534 | -4.45% | 88.9만 |
|---|
| 2026.01.29 | ₩212,332 | ₩212,332 | ₩203,649 | ₩208,885 | -1.62% | 72.6만 |
|---|
| 2026.01.28 | ₩215,551 | ₩217,715 | ₩210,755 | ₩213,801 | -0.81% | 43.9만 |
|---|
| 2026.01.27 | ₩216,753 | ₩220,333 | ₩214,082 | ₩218,584 | +0.84% | 45.5만 |
|---|
| 2026.01.26 | ₩218,290 | ₩222,791 | ₩216,085 | ₩218,196 | -0.04% | 49.7만 |
|---|
| 2026.01.23 | ₩223,980 | ₩226,799 | ₩214,028 | ₩216,847 | -3.18% | 67.4만 |
|---|
| 2026.01.22 | ₩228,175 | ₩233,598 | ₩222,284 | ₩224,328 | -1.69% | 54.8만 |
|---|
| 2026.01.21 | ₩220,761 | ₩227,988 | ₩220,654 | ₩227,053 | +2.85% | 73.8만 |
|---|
| 2026.01.20 | ₩213,120 | ₩221,215 | ₩210,114 | ₩218,183 | +2.38% | 47.7만 |
|---|
| 2026.01.16 | ₩216,793 | ₩220,814 | ₩214,336 | ₩216,433 | -0.17% | 62.5만 |
|---|
| 2026.01.15 | ₩216,486 | ₩220,454 | ₩212,131 | ₩215,992 | -0.23% | 74.8만 |
|---|
| 2026.01.14 | ₩223,753 | ₩224,755 | ₩212,278 | ₩216,446 | -3.27% | 87.8만 |
|---|
| 2026.01.13 | ₩227,146 | ₩230,446 | ₩214,496 | ₩223,499 | -1.61% | 100만 |
|---|
| 2026.01.12 | ₩224,114 | ₩227,186 | ₩220,066 | ₩224,955 | +0.38% | 50.9만 |
|---|
| 2026.01.09 | ₩223,740 | ₩226,505 | ₩219,465 | ₩222,845 | -0.40% | 39.6만 |
|---|
| 2026.01.08 | ₩222,912 | ₩225,303 | ₩219,332 | ₩222,310 | -0.27% | 66.4만 |
|---|
| 2026.01.07 | ₩230,646 | ₩233,772 | ₩224,234 | ₩225,824 | -2.09% | 91.1만 |
|---|
| 2026.01.06 | ₩226,345 | ₩234,801 | ₩226,238 | ₩230,112 | +1.66% | 69.7만 |
|---|
| 2026.01.05 | ₩219,786 | ₩227,961 | ₩219,786 | ₩226,345 | +2.98% | 56.8만 |
|---|
| 2026.01.02 | ₩218,450 | ₩223,767 | ₩216,687 | ₩219,545 | +0.50% | 64만 |
|---|
| 2025.12.31 | ₩222,297 | ₩223,206 | ₩218,370 | ₩218,891 | -1.53% | 45만 |
|---|
| 2025.12.30 | ₩220,320 | ₩223,206 | ₩216,433 | ₩222,538 | +1.01% | 31.9만 |
|---|
| 2025.12.29 | ₩220,467 | ₩223,954 | ₩215,618 | ₩221,389 | +0.42% | 36.7만 |
|---|
| 2025.12.26 | ₩220,614 | ₩222,070 | ₩218,877 | ₩222,030 | +0.64% | 25.1만 |
|---|
| 2025.12.24 | ₩222,644 | ₩222,644 | ₩219,746 | ₩221,295 | -0.61% | 23.3만 |
|---|
| 2025.12.23 | ₩219,078 | ₩223,045 | ₩217,114 | ₩222,230 | +1.44% | 55.8만 |
|---|
| 2025.12.22 | ₩216,660 | ₩224,074 | ₩216,045 | ₩221,188 | +2.09% | 51.4만 |
|---|
| 2025.12.19 | ₩211,490 | ₩217,742 | ₩211,490 | ₩216,914 | +2.56% | 107.2만 |
|---|
| 2025.12.18 | ₩213,908 | ₩216,793 | ₩209,353 | ₩210,689 | -1.51% | 74.9만 |
|---|
| 2025.12.17 | ₩209,473 | ₩215,177 | ₩209,139 | ₩209,620 | +0.07% | 57.1만 |
|---|
| 2025.12.16 | ₩213,734 | ₩215,057 | ₩208,404 | ₩211,183 | -1.19% | 67.1만 |
|---|
| 2025.12.15 | ₩213,547 | ₩214,950 | ₩209,740 | ₩214,509 | +0.45% | 58.1만 |
|---|
| 2025.12.12 | ₩215,418 | ₩216,486 | ₩208,805 | ₩210,248 | -2.40% | 66.1만 |
|---|
| 2025.12.11 | ₩218,610 | ₩219,879 | ₩215,297 | ₩215,952 | -1.22% | 56.9만 |
|---|
| 2025.12.10 | ₩216,393 | ₩220,440 | ₩214,469 | ₩218,811 | +1.12% | 58만 |
|---|
| 2025.12.09 | ₩214,469 | ₩219,278 | ₩214,402 | ₩214,629 | +0.07% | 68.5만 |
|---|
| 2025.12.08 | ₩218,650 | ₩219,799 | ₩213,881 | ₩214,816 | -1.75% | 52.1만 |
|---|
| 2025.12.05 | ₩222,030 | ₩223,352 | ₩218,904 | ₩220,387 | -0.74% | 50만 |
|---|
| 2025.12.04 | ₩221,095 | ₩223,980 | ₩215,965 | ₩221,429 | +0.15% | 59.9만 |
|---|
| 2025.12.03 | ₩220,935 | ₩227,627 | ₩220,467 | ₩222,444 | +0.68% | 91.6만 |
|---|
| 2025.12.02 | ₩221,896 | ₩224,795 | ₩218,049 | ₩220,440 | -0.66% | 80.1만 |
|---|
| 2025.12.01 | ₩225,183 | ₩228,442 | ₩221,536 | ₩222,217 | -1.32% | 99만 |
|---|
| 2025.11.28 | ₩232,450 | ₩232,450 | ₩225,356 | ₩228,455 | -1.72% | 38.8만 |
|---|
| 2025.11.26 | ₩229,524 | ₩230,579 | ₩225,476 | ₩228,669 | -0.37% | 49.9만 |
|---|
| 2025.11.25 | ₩223,312 | ₩231,969 | ₩223,232 | ₩229,444 | +2.75% | 88.9만 |
|---|
| 2025.11.24 | ₩215,578 | ₩224,381 | ₩214,603 | ₩223,433 | +3.64% | 94.7만 |
|---|
| 2025.11.21 | ₩209,059 | ₩219,599 | ₩208,017 | ₩217,087 | +3.84% | 89.2만 |
|---|
| 2025.11.20 | ₩209,406 | ₩213,441 | ₩205,158 | ₩206,200 | -1.53% | 65.4만 |
|---|
| 2025.11.19 | ₩203,168 | ₩208,151 | ₩200,723 | ₩207,162 | +1.97% | 69.4만 |
|---|
| 2025.11.18 | ₩197,357 | ₩205,359 | ₩195,781 | ₩204,464 | +3.60% | 52.4만 |
|---|
| 2025.11.17 | ₩203,475 | ₩206,815 | ₩198,305 | ₩199,040 | -2.18% | 71.9만 |
|---|
| 2025.11.14 | ₩193,443 | ₩206,775 | ₩193,443 | ₩203,542 | +5.22% | 158.6만 |
|---|
| 2025.11.13 | ₩207,309 | ₩210,929 | ₩201,004 | ₩201,124 | -2.98% | 90.4만 |
|---|
| 2025.11.12 | ₩203,876 | ₩212,051 | ₩203,876 | ₩211,076 | +3.53% | 138.7만 |
|---|
| 2025.11.11 | ₩194,124 | ₩207,229 | ₩194,124 | ₩204,971 | +5.59% | 108.9만 |
|---|
| 2025.11.10 | ₩192,895 | ₩201,845 | ₩192,895 | ₩194,578 | +0.87% | 89.6만 |
|---|
| 2025.11.07 | ₩193,216 | ₩193,216 | ₩186,216 | ₩190,785 | -1.26% | 66.3만 |
|---|
| 2025.11.06 | ₩194,164 | ₩196,368 | ₩189,195 | ₩193,670 | -0.25% | 49.7만 |
|---|
| 2025.11.05 | ₩195,580 | ₩198,573 | ₩192,388 | ₩194,819 | -0.39% | 68만 |
|---|
| 2025.11.04 | ₩199,120 | ₩202,126 | ₩195,033 | ₩196,275 | -1.43% | 61.9만 |
|---|
| 2025.11.03 | ₩197,063 | ₩201,498 | ₩195,594 | ₩200,603 | +1.80% | 77.1만 |
|---|
| 2025.10.31 | ₩194,712 | ₩205,025 | ₩192,641 | ₩199,120 | +2.26% | 122.8만 |
|---|
| 2025.10.30 | ₩197,531 | ₩200,523 | ₩192,601 | ₩193,122 | -2.23% | 91만 |
|---|
| 2025.10.29 | ₩200,269 | ₩207,469 | ₩197,931 | ₩198,346 | -0.96% | 134.5만 |
|---|
| 2025.10.28 | ₩220,414 | ₩222,578 | ₩201,351 | ₩202,473 | -8.14% | 171.2만 |
|---|
| 2025.10.27 | ₩221,335 | ₩224,434 | ₩214,269 | ₩215,204 | -2.77% | 140.7만 |
|---|
| 2025.10.24 | ₩221,896 | ₩226,919 | ₩220,374 | ₩222,190 | +0.13% | 118.1만 |
|---|
| 2025.10.23 | ₩207,416 | ₩221,990 | ₩207,416 | ₩220,681 | +6.40% | 119.8만 |
|---|
| 2025.10.22 | ₩209,593 | ₩214,349 | ₩208,044 | ₩210,275 | +0.33% | 120.5만 |
|---|
| 2025.10.21 | ₩211,063 | ₩220,641 | ₩209,059 | ₩209,393 | -0.79% | 165.4만 |
|---|
| 2025.10.20 | ₩205,466 | ₩210,836 | ₩204,317 | ₩206,441 | +0.47% | 102.8만 |
|---|
| 2025.10.17 | ₩205,051 | ₩208,805 | ₩203,769 | ₩203,849 | -0.59% | 106.9만 |
|---|
| 2025.10.16 | ₩209,767 | ₩210,007 | ₩203,635 | ₩206,454 | -1.58% | 110.9만 |
|---|
| 2025.10.15 | ₩198,760 | ₩203,529 | ₩196,582 | ₩199,735 | +0.49% | 81.3만 |
|---|
| 2025.10.14 | ₩195,246 | ₩201,511 | ₩194,378 | ₩198,239 | +1.53% | 87.2만 |
|---|
| 2025.10.13 | ₩194,619 | ₩200,910 | ₩193,710 | ₩198,599 | +2.05% | 77.3만 |
|---|
| 2025.10.10 | ₩198,145 | ₩198,987 | ₩191,653 | ₩194,017 | -2.08% | 93.1만 |
|---|