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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩239,271 | ₩260,166 | ₩210,746 | ₩232,752 | -2.72% | 851.5만 |
| 2026.09.28–2026.10.02 | ₩250,649 | ₩266,203 | ₩237,089 | ₩243,220 | -2.96% | 684.3만 |
| 2026.09.21–2026.09.25 | ₩236,781 | ₩257,663 | ₩235,885 | ₩253,902 | +7.23% | 605.7만 |
| 2026.09.14–2026.09.18 | ₩223,195 | ₩239,740 | ₩216,984 | ₩236,781 | +6.09% | 467.9만 |
| 2026.09.08–2026.09.11 | ₩224,948 | ₩231,507 | ₩215,699 | ₩221,107 | -1.71% | 376.1만 |
| 2026.08.31–2026.09.04 | ₩233,140 | ₩244,385 | ₩220,866 | ₩224,346 | -3.77% | 528.7만 |
| 2026.08.24–2026.08.28 | ₩241,748 | ₩248,092 | ₩235,189 | ₩235,952 | -2.40% | 461만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩222,539 |
| ₩252,630 |
| ₩220,357 |
| ₩242,457 |
| +8.95% |
| 570.9만 |
| 2026.08.10–2026.08.14 | ₩218,269 | ₩225,377 | ₩215,498 | ₩223,315 | +2.31% | 395.4만 |
|---|
| 2026.08.03–2026.08.07 | ₩190,159 | ₩220,826 | ₩188,124 | ₩219,393 | +15.37% | 566.7만 |
|---|
| 2026.07.27–2026.07.31 | ₩176,519 | ₩206,141 | ₩174,056 | ₩188,753 | +6.93% | 739.7만 |
|---|
| 2026.07.20–2026.07.24 | ₩197,240 | ₩199,957 | ₩172,677 | ₩176,639 | -10.44% | 987.1만 |
|---|
| 2026.07.13–2026.07.17 | ₩191,149 | ₩201,992 | ₩189,596 | ₩197,106 | +3.12% | 390.4만 |
|---|
| 2026.07.06–2026.07.10 | ₩188,044 | ₩194,348 | ₩180,815 | ₩193,077 | +2.68% | 311.7만 |
|---|
| 2026.06.29–2026.07.02 | ₩191,163 | ₩193,719 | ₩179,383 | ₩190,614 | -0.29% | 505.6만 |
|---|
| 2026.06.22–2026.06.26 | ₩175,528 | ₩199,515 | ₩167,122 | ₩196,785 | +12.11% | 707.3만 |
|---|
| 2026.06.15–2026.06.18 | ₩178,982 | ₩182,770 | ₩170,642 | ₩176,719 | -1.26% | 383.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩165,408 | ₩181,685 | ₩162,249 | ₩174,805 | +5.68% | 541.2만 |
|---|
| 2026.06.01–2026.06.05 | ₩164,083 | ₩171,954 | ₩157,404 | ₩163,722 | -0.22% | 402.7만 |
|---|
| 2026.05.26–2026.05.29 | ₩156,092 | ₩169,571 | ₩149,921 | ₩165,917 | +6.29% | 444.7만 |
|---|
| 2026.05.18–2026.05.22 | ₩138,811 | ₩155,275 | ₩137,178 | ₩154,017 | +10.95% | 673.3만 |
|---|
| 2026.05.11–2026.05.15 | ₩166,225 | ₩166,948 | ₩135,183 | ₩137,700 | -17.16% | 876만 |
|---|
| 2026.05.04–2026.05.08 | ₩155,342 | ₩176,063 | ₩155,342 | ₩165,261 | +6.39% | 693.6만 |
|---|
| 2026.04.27–2026.05.01 | ₩157,363 | ₩159,920 | ₩148,020 | ₩156,882 | -0.31% | 508.8만 |
|---|
| 2026.04.20–2026.04.24 | ₩175,113 | ₩189,356 | ₩146,575 | ₩157,417 | -10.11% | 621.2만 |
|---|
| 2026.04.13–2026.04.17 | ₩159,853 | ₩179,678 | ₩158,943 | ₩175,635 | +9.87% | 465.8만 |
|---|
| 2026.04.06–2026.04.10 | ₩156,922 | ₩164,498 | ₩152,197 | ₩160,763 | +2.45% | 317.3만 |
|---|
| 2026.03.30–2026.04.02 | ₩149,091 | ₩162,932 | ₩147,913 | ₩157,658 | +5.75% | 385.3만 |
|---|
| 2026.03.23–2026.03.27 | ₩158,756 | ₩163,307 | ₩146,789 | ₩147,404 | -7.15% | 426.1만 |
|---|
| 2026.03.16–2026.03.20 | ₩154,365 | ₩164,137 | ₩151,929 | ₩152,437 | -1.25% | 462.8만 |
|---|
| 2026.03.09–2026.03.13 | ₩158,033 | ₩172,677 | ₩150,550 | ₩152,866 | -3.27% | 590.7만 |
|---|
| 2026.03.02–2026.03.06 | ₩169,022 | ₩171,660 | ₩158,234 | ₩160,616 | -4.97% | 355.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩179,102 | ₩186,652 | ₩160,630 | ₩172,315 | -3.79% | 578.7만 |
|---|
| 2026.02.17–2026.02.20 | ₩181,297 | ₩188,405 | ₩176,599 | ₩181,619 | +0.18% | 288만 |
|---|
| 2026.02.09–2026.02.13 | ₩188,151 | ₩195,915 | ₩174,551 | ₩182,636 | -2.93% | 441.2만 |
|---|
| 2026.02.02–2026.02.06 | ₩199,837 | ₩215,351 | ₩185,420 | ₩190,319 | -4.76% | 412.1만 |
|---|
| 2026.01.26–2026.01.30 | ₩218,737 | ₩223,248 | ₩199,234 | ₩199,944 | -8.59% | 300.6만 |
|---|
| 2026.01.20–2026.01.23 | ₩213,557 | ₩234,077 | ₩210,545 | ₩217,292 | +1.75% | 243.7만 |
|---|
| 2026.01.12–2026.01.16 | ₩224,574 | ₩230,918 | ₩212,567 | ₩216,877 | -3.43% | 375.9만 |
|---|
| 2026.01.05–2026.01.09 | ₩220,237 | ₩235,282 | ₩219,781 | ₩223,302 | +1.39% | 323.6만 |
|---|
| 2025.12.29–2026.01.02 | ₩220,919 | ₩224,413 | ₩216,060 | ₩219,996 | -0.42% | 177.7만 |
|---|
| 2025.12.22–2025.12.26 | ₩217,104 | ₩224,533 | ₩216,489 | ₩222,485 | +2.48% | 155.6만 |
|---|
| 2025.12.15–2025.12.19 | ₩213,985 | ₩218,189 | ₩208,832 | ₩217,359 | +1.58% | 364.4만 |
|---|
| 2025.12.08–2025.12.12 | ₩219,099 | ₩220,892 | ₩209,233 | ₩210,679 | -3.84% | 301.5만 |
|---|
| 2025.12.01–2025.12.05 | ₩225,644 | ₩228,911 | ₩216,408 | ₩220,839 | -2.13% | 380.5만 |
|---|
| 2025.11.24–2025.11.28 | ₩216,020 | ₩232,926 | ₩215,043 | ₩228,924 | +5.97% | 272.3만 |
|---|
| 2025.11.17–2025.11.21 | ₩203,893 | ₩220,049 | ₩196,182 | ₩217,533 | +6.69% | 348.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩193,291 | ₩212,486 | ₩193,291 | ₩203,959 | +5.52% | 586.2만 |
|---|
| 2025.11.03–2025.11.07 | ₩197,467 | ₩202,541 | ₩186,598 | ₩191,176 | -3.19% | 322.9만 |
|---|
| 2025.10.27–2025.10.31 | ₩221,789 | ₩224,895 | ₩192,996 | ₩199,529 | -10.04% | 660.2만 |
|---|
| 2025.10.20–2025.10.24 | ₩205,887 | ₩227,385 | ₩204,736 | ₩222,646 | +8.14% | 626.5만 |
|---|
| 2025.10.13–2025.10.17 | ₩195,018 | ₩210,438 | ₩194,107 | ₩204,267 | +4.74% | 463.5만 |
|---|
| 2025.10.10–2025.10.10 | ₩198,552 | ₩199,395 | ₩192,046 | ₩194,415 | -2.08% | 93.1만 |
|---|