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 | ₩219,192 | ₩233,355 | ₩219,192 | ₩232,100 | +5.89% | 134만 |
| 2026.10.08 | ₩218,912 | ₩219,780 | ₩210,156 | ₩218,699 | -0.10% | 122.7만 |
| 2026.10.07 | ₩233,262 | ₩233,649 | ₩221,568 | ₩223,210 | -4.31% | 263만 |
| 2026.10.06 | ₩256,154 | ₩259,438 | ₩232,741 | ₩233,408 | -8.88% | 170.5만 |
| 2026.10.05 | ₩238,601 | ₩255,300 | ₩238,414 | ₩252,950 | +6.01% | 161.4만 |
| 2026.10.02 | ₩239,362 | ₩248,972 | ₩237,600 | ₩242,539 | +1.33% | 146.1만 |
| 2026.10.01 | ₩258,957 | ₩258,957 | ₩236,425 | ₩236,572 | -8.64% | 194.6만 |
| 2026.09.30 | ₩257,742 | ₩261,106 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩256,594 |
| -0.45% |
| 73만 |
| 2026.09.29 | ₩261,627 | ₩262,494 | ₩254,926 | ₩259,718 | -0.73% | 113.9만 |
|---|
| 2026.09.28 | ₩249,947 | ₩265,458 | ₩249,760 | ₩259,077 | +3.65% | 156.7만 |
|---|
| 2026.09.25 | ₩253,511 | ₩255,633 | ₩249,493 | ₩253,191 | -0.13% | 150.2만 |
|---|
| 2026.09.24 | ₩245,742 | ₩256,941 | ₩245,275 | ₩254,485 | +3.56% | 160.3만 |
|---|
| 2026.09.23 | ₩248,786 | ₩252,216 | ₩242,552 | ₩246,316 | -0.99% | 93.5만 |
|---|
| 2026.09.22 | ₩241,230 | ₩251,215 | ₩240,269 | ₩249,280 | +3.34% | 116만 |
|---|
| 2026.09.21 | ₩236,118 | ₩243,273 | ₩235,224 | ₩241,217 | +2.16% | 85.8만 |
|---|
| 2026.09.18 | ₩239,068 | ₩239,068 | ₩235,317 | ₩236,118 | -1.23% | 136만 |
|---|
| 2026.09.17 | ₩233,502 | ₩238,467 | ₩231,246 | ₩237,853 | +1.86% | 108.7만 |
|---|
| 2026.09.16 | ₩233,462 | ₩238,334 | ₩229,137 | ₩230,805 | -1.14% | 82.7만 |
|---|
| 2026.09.15 | ₩224,612 | ₩234,743 | ₩224,612 | ₩233,235 | +3.84% | 89.1만 |
|---|
| 2026.09.14 | ₩222,570 | ₩224,812 | ₩216,376 | ₩224,251 | +0.76% | 51.4만 |
|---|
| 2026.09.11 | ₩222,543 | ₩224,332 | ₩218,939 | ₩220,487 | -0.92% | 94.5만 |
|---|
| 2026.09.10 | ₩217,150 | ₩220,300 | ₩215,095 | ₩219,820 | +1.23% | 95.6만 |
|---|
| 2026.09.09 | ₩224,959 | ₩226,280 | ₩216,856 | ₩220,314 | -2.06% | 108.1만 |
|---|
| 2026.09.08 | ₩224,318 | ₩230,859 | ₩222,009 | ₩224,959 | +0.29% | 77.9만 |
|---|
| 2026.09.04 | ₩223,264 | ₩226,267 | ₩220,247 | ₩223,718 | +0.20% | 80.6만 |
|---|
| 2026.09.03 | ₩234,303 | ₩235,104 | ₩223,637 | ₩226,401 | -3.37% | 132.5만 |
|---|
| 2026.09.02 | ₩229,284 | ₩236,091 | ₩225,026 | ₩230,846 | +0.68% | 95.9만 |
|---|
| 2026.09.01 | ₩241,204 | ₩243,700 | ₩223,477 | ₩226,948 | -5.91% | 140.5만 |
|---|
| 2026.08.31 | ₩232,487 | ₩241,698 | ₩232,274 | ₩241,578 | +3.91% | 79.1만 |
|---|
| 2026.08.28 | ₩239,949 | ₩242,071 | ₩234,530 | ₩235,290 | -1.94% | 81.9만 |
|---|
| 2026.08.27 | ₩240,136 | ₩244,394 | ₩239,121 | ₩242,979 | +1.18% | 61.2만 |
|---|
| 2026.08.26 | ₩240,416 | ₩244,848 | ₩239,562 | ₩240,670 | +0.11% | 53.9만 |
|---|
| 2026.08.25 | ₩242,432 | ₩247,397 | ₩238,908 | ₩242,525 | +0.04% | 114.2만 |
|---|
| 2026.08.24 | ₩241,070 | ₩244,341 | ₩235,304 | ₩242,432 | +0.56% | 149.8만 |
|---|
| 2026.08.21 | ₩239,816 | ₩243,513 | ₩234,596 | ₩241,778 | +0.82% | 109.7만 |
|---|
| 2026.08.20 | ₩233,075 | ₩251,922 | ₩231,112 | ₩240,656 | +3.25% | 159.2만 |
|---|
| 2026.08.19 | ₩230,579 | ₩240,096 | ₩226,921 | ₩235,411 | +2.10% | 189.9만 |
|---|
| 2026.08.18 | ₩224,265 | ₩224,291 | ₩220,020 | ₩221,782 | -1.11% | 46.3만 |
|---|
| 2026.08.17 | ₩221,915 | ₩226,254 | ₩219,740 | ₩225,640 | +1.68% | 65.9만 |
|---|
| 2026.08.14 | ₩223,571 | ₩224,278 | ₩220,314 | ₩222,690 | -0.39% | 59.8만 |
|---|
| 2026.08.13 | ₩223,170 | ₩224,745 | ₩216,109 | ₩223,571 | +0.18% | 76.2만 |
|---|
| 2026.08.12 | ₩220,527 | ₩222,863 | ₩216,723 | ₩221,181 | +0.30% | 83.4만 |
|---|
| 2026.08.11 | ₩218,125 | ₩224,518 | ₩214,934 | ₩219,940 | +0.83% | 98.9만 |
|---|
| 2026.08.10 | ₩217,657 | ₩222,156 | ₩214,894 | ₩217,804 | +0.07% | 77.1만 |
|---|
| 2026.08.07 | ₩212,825 | ₩220,207 | ₩212,825 | ₩218,779 | +2.80% | 95.1만 |
|---|
| 2026.08.06 | ₩208,514 | ₩216,736 | ₩208,354 | ₩212,825 | +2.07% | 122.1만 |
|---|
| 2026.08.05 | ₩200,225 | ₩212,171 | ₩200,144 | ₩211,691 | +5.73% | 128.2만 |
|---|
| 2026.08.04 | ₩195,900 | ₩200,184 | ₩189,933 | ₩199,931 | +2.06% | 120.3만 |
|---|
| 2026.08.03 | ₩189,626 | ₩196,727 | ₩187,597 | ₩196,300 | +3.52% | 101.1만 |
|---|
| 2026.07.31 | ₩191,962 | ₩193,550 | ₩186,075 | ₩188,224 | -1.95% | 87.5만 |
|---|
| 2026.07.30 | ₩191,775 | ₩192,456 | ₩186,849 | ₩191,682 | -0.05% | 104.3만 |
|---|
| 2026.07.29 | ₩192,536 | ₩199,864 | ₩187,237 | ₩188,518 | -2.09% | 151.4만 |
|---|
| 2026.07.28 | ₩186,476 | ₩205,564 | ₩183,339 | ₩194,004 | +4.04% | 250.8만 |
|---|
| 2026.07.27 | ₩176,024 | ₩178,013 | ₩173,568 | ₩174,943 | -0.61% | 145.7만 |
|---|
| 2026.07.24 | ₩184,380 | ₩184,380 | ₩175,957 | ₩176,144 | -4.47% | 136만 |
|---|
| 2026.07.23 | ₩192,523 | ₩198,049 | ₩176,571 | ₩183,673 | -4.60% | 279.3만 |
|---|
| 2026.07.22 | ₩175,877 | ₩190,187 | ₩175,090 | ₩186,996 | +6.32% | 268.6만 |
|---|
| 2026.07.21 | ₩176,131 | ₩184,300 | ₩172,193 | ₩182,858 | +3.82% | 214.5만 |
|---|
| 2026.07.20 | ₩196,687 | ₩199,397 | ₩192,696 | ₩194,204 | -1.26% | 88.8만 |
|---|
| 2026.07.17 | ₩196,367 | ₩198,970 | ₩192,055 | ₩196,554 | +0.10% | 91.2만 |
|---|
| 2026.07.16 | ₩198,436 | ₩201,426 | ₩196,701 | ₩198,289 | -0.07% | 83.5만 |
|---|
| 2026.07.15 | ₩197,141 | ₩199,077 | ₩195,219 | ₩197,635 | +0.25% | 88.1만 |
|---|
| 2026.07.14 | ₩192,055 | ₩196,554 | ₩190,734 | ₩196,394 | +2.26% | 52.3만 |
|---|
| 2026.07.13 | ₩190,614 | ₩195,806 | ₩189,065 | ₩193,390 | +1.46% | 75.3만 |
|---|
| 2026.07.10 | ₩192,683 | ₩193,804 | ₩189,332 | ₩192,536 | -0.08% | 47.6만 |
|---|
| 2026.07.09 | ₩183,459 | ₩192,856 | ₩182,578 | ₩192,135 | +4.73% | 66.7만 |
|---|
| 2026.07.08 | ₩183,766 | ₩185,381 | ₩180,309 | ₩183,419 | -0.19% | 68.9만 |
|---|
| 2026.07.07 | ₩192,990 | ₩192,990 | ₩183,686 | ₩186,649 | -3.29% | 61.8만 |
|---|
| 2026.07.06 | ₩187,517 | ₩189,866 | ₩183,019 | ₩188,825 | +0.70% | 66.7만 |
|---|
| 2026.07.02 | ₩186,743 | ₩191,108 | ₩186,743 | ₩190,080 | +1.79% | 98.6만 |
|---|
| 2026.07.01 | ₩183,072 | ₩187,704 | ₩179,775 | ₩185,528 | +1.34% | 116.2만 |
|---|
| 2026.06.30 | ₩182,324 | ₩185,341 | ₩178,881 | ₩182,124 | -0.11% | 110.6만 |
|---|
| 2026.06.29 | ₩190,627 | ₩193,177 | ₩181,163 | ₩182,872 | -4.07% | 180.2만 |
|---|
| 2026.06.26 | ₩192,189 | ₩197,008 | ₩192,189 | ₩196,233 | +2.10% | 196.6만 |
|---|
| 2026.06.25 | ₩190,881 | ₩198,956 | ₩187,477 | ₩193,857 | +1.56% | 196.3만 |
|---|
| 2026.06.24 | ₩171,112 | ₩187,303 | ₩169,764 | ₩184,740 | +7.96% | 142.1만 |
|---|
| 2026.06.23 | ₩171,072 | ₩174,502 | ₩166,654 | ₩168,682 | -1.40% | 85.7만 |
|---|
| 2026.06.22 | ₩175,036 | ₩178,520 | ₩167,441 | ₩168,949 | -3.48% | 86.6만 |
|---|
| 2026.06.18 | ₩175,397 | ₩178,293 | ₩170,164 | ₩176,224 | +0.47% | 123.7만 |
|---|
| 2026.06.17 | ₩177,399 | ₩182,258 | ₩174,476 | ₩178,267 | +0.49% | 135.3만 |
|---|
| 2026.06.16 | ₩175,290 | ₩179,014 | ₩173,127 | ₩175,784 | +0.28% | 61.2만 |
|---|
| 2026.06.15 | ₩178,480 | ₩179,655 | ₩174,089 | ₩174,689 | -2.12% | 63.3만 |
|---|
| 2026.06.12 | ₩178,307 | ₩181,176 | ₩174,102 | ₩174,315 | -2.24% | 133.8만 |
|---|
| 2026.06.11 | ₩174,769 | ₩178,800 | ₩173,221 | ₩177,973 | +1.83% | 64.7만 |
|---|
| 2026.06.10 | ₩171,619 | ₩180,295 | ₩169,310 | ₩174,542 | +1.70% | 121.2만 |
|---|
| 2026.06.09 | ₩170,177 | ₩176,531 | ₩170,084 | ₩173,701 | +2.07% | 147.3만 |
|---|
| 2026.06.08 | ₩164,945 | ₩168,829 | ₩161,795 | ₩167,294 | +1.42% | 74.1만 |
|---|
| 2026.06.05 | ₩168,122 | ₩171,339 | ₩162,435 | ₩163,263 | -2.89% | 69.4만 |
|---|
| 2026.06.04 | ₩162,582 | ₩171,472 | ₩162,489 | ₩168,923 | +3.90% | 120.5만 |
|---|
| 2026.06.03 | ₩159,379 | ₩163,276 | ₩156,963 | ₩162,489 | +1.95% | 66.3만 |
|---|
| 2026.06.02 | ₩163,090 | ₩163,397 | ₩159,125 | ₩161,688 | -0.86% | 77만 |
|---|
| 2026.06.01 | ₩163,623 | ₩165,532 | ₩158,204 | ₩164,318 | +0.42% | 69.5만 |
|---|
| 2026.05.29 | ₩163,944 | ₩167,655 | ₩162,596 | ₩165,452 | +0.92% | 92.6만 |
|---|
| 2026.05.28 | ₩151,063 | ₩169,096 | ₩150,889 | ₩163,824 | +8.45% | 159.6만 |
|---|
| 2026.05.27 | ₩153,706 | ₩157,777 | ₩149,501 | ₩151,063 | -1.72% | 112.6만 |
|---|
| 2026.05.26 | ₩155,655 | ₩156,175 | ₩150,048 | ₩153,759 | -1.22% | 80만 |
|---|
| 2026.05.22 | ₩151,503 | ₩154,840 | ₩149,995 | ₩153,586 | +1.37% | 72.3만 |
|---|
| 2026.05.21 | ₩148,033 | ₩153,279 | ₩146,004 | ₩151,330 | +2.23% | 104.3만 |
|---|
| 2026.05.20 | ₩145,496 | ₩149,341 | ₩138,328 | ₩149,154 | +2.51% | 118.3만 |
|---|
| 2026.05.19 | ₩140,157 | ₩146,965 | ₩138,155 | ₩144,856 | +3.35% | 221.7만 |
|---|
| 2026.05.18 | ₩138,422 | ₩141,999 | ₩136,793 | ₩139,089 | +0.48% | 156.8만 |
|---|
| 2026.05.15 | ₩139,436 | ₩143,828 | ₩136,887 | ₩137,314 | -1.52% | 230.7만 |
|---|
| 2026.05.14 | ₩142,867 | ₩143,828 | ₩134,804 | ₩137,995 | -3.41% | 202.9만 |
|---|
| 2026.05.13 | ₩151,730 | ₩154,039 | ₩142,720 | ₩142,867 | -5.84% | 167.7만 |
|---|
| 2026.05.12 | ₩155,227 | ₩158,858 | ₩151,183 | ₩151,637 | -2.31% | 146.3만 |
|---|
| 2026.05.11 | ₩165,759 | ₩166,480 | ₩154,306 | ₩154,720 | -6.66% | 128.4만 |
|---|
| 2026.05.08 | ₩167,962 | ₩169,296 | ₩161,861 | ₩164,798 | -1.88% | 99.5만 |
|---|
| 2026.05.07 | ₩169,590 | ₩170,444 | ₩165,305 | ₩168,763 | -0.49% | 93.6만 |
|---|
| 2026.05.06 | ₩172,620 | ₩175,570 | ₩167,134 | ₩167,868 | -2.75% | 162.5만 |
|---|
| 2026.05.05 | ₩161,835 | ₩171,272 | ₩161,007 | ₩167,668 | +3.60% | 208.9만 |
|---|
| 2026.05.04 | ₩154,907 | ₩160,420 | ₩154,907 | ₩157,790 | +1.86% | 129.1만 |
|---|
| 2026.05.01 | ₩158,524 | ₩158,938 | ₩153,853 | ₩156,442 | -1.31% | 76.2만 |
|---|
| 2026.04.30 | ₩152,277 | ₩158,071 | ₩150,796 | ₩157,924 | +3.71% | 182.3만 |
|---|
| 2026.04.29 | ₩155,281 | ₩157,043 | ₩147,606 | ₩150,983 | -2.77% | 86.3만 |
|---|
| 2026.04.28 | ₩157,884 | ₩158,564 | ₩153,305 | ₩156,749 | -0.72% | 73.2만 |
|---|
| 2026.04.27 | ₩156,923 | ₩159,472 | ₩156,135 | ₩157,897 | +0.62% | 90.8만 |
|---|
| 2026.04.24 | ₩153,706 | ₩157,937 | ₩148,767 | ₩156,976 | +2.13% | 123.6만 |
|---|
| 2026.04.23 | ₩161,755 | ₩162,916 | ₩146,164 | ₩152,251 | -5.88% | 217.5만 |
|---|
| 2026.04.22 | ₩178,974 | ₩180,122 | ₩165,372 | ₩166,053 | -7.22% | 101.6만 |
|---|
| 2026.04.21 | ₩177,586 | ₩188,825 | ₩175,263 | ₩177,132 | -0.26% | 110.6만 |
|---|
| 2026.04.20 | ₩174,622 | ₩178,800 | ₩172,260 | ₩176,184 | +0.89% | 67.9만 |
|---|
| 2026.04.17 | ₩175,277 | ₩179,174 | ₩173,915 | ₩175,143 | -0.08% | 112.2만 |
|---|
| 2026.04.16 | ₩175,944 | ₩176,264 | ₩167,975 | ₩169,644 | -3.58% | 70.3만 |
|---|
| 2026.04.15 | ₩176,278 | ₩178,267 | ₩175,263 | ₩176,104 | -0.10% | 85만 |
|---|
| 2026.04.14 | ₩165,666 | ₩175,370 | ₩165,292 | ₩174,903 | +5.58% | 122.4만 |
|---|
| 2026.04.13 | ₩159,405 | ₩164,144 | ₩158,498 | ₩163,637 | +2.65% | 75.8만 |
|---|
| 2026.04.10 | ₩161,007 | ₩162,582 | ₩158,524 | ₩160,313 | -0.43% | 54.1만 |
|---|
| 2026.04.09 | ₩158,057 | ₩161,514 | ₩154,106 | ₩159,886 | +1.16% | 61만 |
|---|
| 2026.04.08 | ₩161,261 | ₩164,037 | ₩158,257 | ₩159,873 | -0.86% | 75.8만 |
|---|
| 2026.04.07 | ₩156,135 | ₩156,322 | ₩151,770 | ₩153,893 | -1.44% | 65.4만 |
|---|
| 2026.04.06 | ₩156,482 | ₩157,510 | ₩153,465 | ₩156,108 | -0.24% | 61만 |
|---|
| 2026.04.02 | ₩152,438 | ₩162,476 | ₩152,438 | ₩157,216 | +3.13% | 79.7만 |
|---|
| 2026.04.01 | ₩158,231 | ₩161,381 | ₩157,283 | ₩157,937 | -0.19% | 111.5만 |
|---|
| 2026.03.31 | ₩149,928 | ₩157,550 | ₩149,928 | ₩157,270 | +4.90% | 128.6만 |
|---|
| 2026.03.30 | ₩148,673 | ₩151,196 | ₩147,499 | ₩148,820 | +0.10% | 65.5만 |
|---|
| 2026.03.27 | ₩151,250 | ₩152,718 | ₩146,377 | ₩146,991 | -2.82% | 82.7만 |
|---|
| 2026.03.26 | ₩150,382 | ₩156,669 | ₩150,382 | ₩152,731 | +1.56% | 73.1만 |
|---|
| 2026.03.25 | ₩157,417 | ₩160,046 | ₩149,394 | ₩152,598 | -3.06% | 148만 |
|---|
| 2026.03.24 | ₩153,225 | ₩157,163 | ₩151,717 | ₩155,241 | +1.32% | 40.3만 |
|---|
| 2026.03.23 | ₩158,311 | ₩162,849 | ₩155,147 | ₩155,307 | -1.90% | 82만 |
|---|
| 2026.03.20 | ₩156,028 | ₩157,243 | ₩151,677 | ₩152,010 | -2.58% | 93.9만 |
|---|
| 2026.03.19 | ₩154,613 | ₩159,632 | ₩154,613 | ₩156,989 | +1.54% | 65.2만 |
|---|
| 2026.03.18 | ₩156,816 | ₩158,725 | ₩155,121 | ₩156,963 | +0.09% | 81만 |
|---|
| 2026.03.17 | ₩156,362 | ₩163,677 | ₩156,042 | ₩159,205 | +1.82% | 130.3만 |
|---|
| 2026.03.16 | ₩153,933 | ₩156,469 | ₩151,503 | ₩153,652 | -0.18% | 92.4만 |
|---|
| 2026.03.13 | ₩152,838 | ₩154,854 | ₩150,622 | ₩152,438 | -0.26% | 111.5만 |
|---|
| 2026.03.12 | ₩156,509 | ₩158,524 | ₩150,128 | ₩151,850 | -2.98% | 141.7만 |
|---|
| 2026.03.11 | ₩161,061 | ₩164,117 | ₩158,231 | ₩159,152 | -1.19% | 110만 |
|---|
| 2026.03.10 | ₩171,125 | ₩172,193 | ₩162,235 | ₩162,569 | -5.00% | 115.6만 |
|---|
| 2026.03.09 | ₩157,590 | ₩171,045 | ₩157,590 | ₩170,711 | +8.33% | 111.9만 |
|---|
| 2026.03.06 | ₩164,625 | ₩164,878 | ₩157,790 | ₩160,166 | -2.71% | 73.5만 |
|---|
| 2026.03.05 | ₩165,519 | ₩169,817 | ₩162,903 | ₩166,894 | +0.83% | 68.7만 |
|---|
| 2026.03.04 | ₩165,332 | ₩169,563 | ₩164,678 | ₩167,975 | +1.60% | 66.7만 |
|---|
| 2026.03.03 | ₩162,983 | ₩166,894 | ₩158,471 | ₩164,264 | +0.79% | 60.8만 |
|---|
| 2026.03.02 | ₩168,549 | ₩171,179 | ₩165,252 | ₩166,814 | -1.03% | 86.1만 |
|---|
| 2026.02.27 | ₩177,145 | ₩178,787 | ₩170,925 | ₩171,833 | -3.00% | 83.1만 |
|---|
| 2026.02.26 | ₩176,718 | ₩180,442 | ₩174,929 | ₩178,400 | +0.95% | 61.2만 |
|---|
| 2026.02.25 | ₩180,042 | ₩183,379 | ₩171,112 | ₩176,384 | -2.03% | 117.4만 |
|---|
| 2026.02.24 | ₩163,223 | ₩186,129 | ₩160,180 | ₩179,762 | +10.13% | 221.9만 |
|---|
| 2026.02.23 | ₩178,600 | ₩183,846 | ₩176,304 | ₩180,736 | +1.20% | 95.1만 |
|---|
| 2026.02.20 | ₩180,549 | ₩187,544 | ₩180,549 | ₩181,110 | +0.31% | 75.3만 |
|---|
| 2026.02.19 | ₩182,992 | ₩184,527 | ₩177,559 | ₩183,165 | +0.09% | 77.7만 |
|---|
| 2026.02.18 | ₩183,152 | ₩185,728 | ₩179,868 | ₩184,353 | +0.66% | 64.5만 |
|---|
| 2026.02.17 | ₩180,789 | ₩187,877 | ₩176,104 | ₩180,749 | -0.02% | 70.6만 |
|---|
| 2026.02.13 | ₩178,827 | ₩187,877 | ₩178,053 | ₩182,124 | +1.84% | 76.7만 |
|---|
| 2026.02.12 | ₩185,381 | ₩187,477 | ₩174,062 | ₩177,039 | -4.50% | 132.9만 |
|---|
| 2026.02.11 | ₩189,693 | ₩194,124 | ₩183,419 | ₩186,075 | -1.91% | 68.6만 |
|---|
| 2026.02.10 | ₩192,749 | ₩195,366 | ₩188,732 | ₩190,961 | -0.93% | 69.4만 |
|---|
| 2026.02.09 | ₩187,624 | ₩192,189 | ₩184,433 | ₩191,655 | +2.15% | 93.6만 |
|---|
| 2026.02.06 | ₩189,653 | ₩194,338 | ₩186,609 | ₩189,786 | +0.07% | 86.6만 |
|---|
| 2026.02.05 | ₩194,378 | ₩196,434 | ₩184,901 | ₩186,422 | -4.09% | 77.3만 |
|---|
| 2026.02.04 | ₩201,666 | ₩203,508 | ₩194,752 | ₩195,032 | -3.29% | 82.7만 |
|---|
| 2026.02.03 | ₩203,428 | ₩214,747 | ₩193,564 | ₩200,532 | -1.42% | 106.3만 |
|---|
| 2026.02.02 | ₩199,277 | ₩202,827 | ₩196,153 | ₩201,720 | +1.23% | 59.2만 |
|---|
| 2026.01.30 | ₩208,661 | ₩210,156 | ₩198,676 | ₩199,384 | -4.45% | 88.9만 |
|---|
| 2026.01.29 | ₩212,171 | ₩212,171 | ₩203,495 | ₩208,727 | -1.62% | 72.6만 |
|---|
| 2026.01.28 | ₩215,388 | ₩217,551 | ₩210,596 | ₩213,640 | -0.81% | 43.9만 |
|---|
| 2026.01.27 | ₩216,590 | ₩220,167 | ₩213,920 | ₩218,418 | +0.84% | 45.5만 |
|---|
| 2026.01.26 | ₩218,125 | ₩222,623 | ₩215,922 | ₩218,031 | -0.04% | 49.7만 |
|---|
| 2026.01.23 | ₩223,811 | ₩226,627 | ₩213,866 | ₩216,683 | -3.18% | 67.4만 |
|---|
| 2026.01.22 | ₩228,002 | ₩233,422 | ₩222,116 | ₩224,158 | -1.69% | 54.8만 |
|---|
| 2026.01.21 | ₩220,594 | ₩227,815 | ₩220,487 | ₩226,881 | +2.85% | 73.8만 |
|---|
| 2026.01.20 | ₩212,959 | ₩221,048 | ₩209,955 | ₩218,018 | +2.38% | 47.7만 |
|---|
| 2026.01.16 | ₩216,630 | ₩220,647 | ₩214,173 | ₩216,269 | -0.17% | 62.5만 |
|---|
| 2026.01.15 | ₩216,323 | ₩220,287 | ₩211,971 | ₩215,829 | -0.23% | 74.8만 |
|---|
| 2026.01.14 | ₩223,584 | ₩224,585 | ₩212,118 | ₩216,283 | -3.27% | 87.8만 |
|---|
| 2026.01.13 | ₩226,974 | ₩230,272 | ₩214,334 | ₩223,330 | -1.61% | 100만 |
|---|
| 2026.01.12 | ₩223,944 | ₩227,015 | ₩219,900 | ₩224,785 | +0.38% | 50.9만 |
|---|
| 2026.01.09 | ₩223,571 | ₩226,334 | ₩219,299 | ₩222,676 | -0.40% | 39.6만 |
|---|
| 2026.01.08 | ₩222,743 | ₩225,132 | ₩219,166 | ₩222,142 | -0.27% | 66.4만 |
|---|
| 2026.01.07 | ₩230,472 | ₩233,595 | ₩224,065 | ₩225,653 | -2.09% | 91.1만 |
|---|
| 2026.01.06 | ₩226,174 | ₩234,623 | ₩226,067 | ₩229,938 | +1.66% | 69.7만 |
|---|
| 2026.01.05 | ₩219,620 | ₩227,789 | ₩219,620 | ₩226,174 | +2.98% | 56.8만 |
|---|
| 2026.01.02 | ₩218,285 | ₩223,597 | ₩216,523 | ₩219,379 | +0.50% | 64만 |
|---|
| 2025.12.31 | ₩222,129 | ₩223,037 | ₩218,205 | ₩218,725 | -1.53% | 45만 |
|---|
| 2025.12.30 | ₩220,154 | ₩223,037 | ₩216,269 | ₩222,369 | +1.01% | 31.9만 |
|---|
| 2025.12.29 | ₩220,300 | ₩223,784 | ₩215,455 | ₩221,221 | +0.42% | 36.7만 |
|---|
| 2025.12.26 | ₩220,447 | ₩221,902 | ₩218,712 | ₩221,862 | +0.64% | 25.1만 |
|---|
| 2025.12.24 | ₩222,476 | ₩222,476 | ₩219,580 | ₩221,128 | -0.61% | 23.3만 |
|---|
| 2025.12.23 | ₩218,912 | ₩222,877 | ₩216,950 | ₩222,062 | +1.44% | 55.8만 |
|---|
| 2025.12.22 | ₩216,496 | ₩223,904 | ₩215,882 | ₩221,021 | +2.09% | 51.4만 |
|---|
| 2025.12.19 | ₩211,330 | ₩217,577 | ₩211,330 | ₩216,750 | +2.56% | 107.2만 |
|---|
| 2025.12.18 | ₩213,746 | ₩216,630 | ₩209,195 | ₩210,529 | -1.51% | 74.9만 |
|---|
| 2025.12.17 | ₩209,315 | ₩215,014 | ₩208,981 | ₩209,462 | +0.07% | 57.1만 |
|---|
| 2025.12.16 | ₩213,573 | ₩214,894 | ₩208,247 | ₩211,023 | -1.19% | 67.1만 |
|---|
| 2025.12.15 | ₩213,386 | ₩214,788 | ₩209,582 | ₩214,347 | +0.45% | 58.1만 |
|---|
| 2025.12.12 | ₩215,255 | ₩216,323 | ₩208,647 | ₩210,089 | -2.40% | 66.1만 |
|---|
| 2025.12.11 | ₩218,445 | ₩219,713 | ₩215,135 | ₩215,789 | -1.22% | 56.9만 |
|---|
| 2025.12.10 | ₩216,229 | ₩220,274 | ₩214,307 | ₩218,645 | +1.12% | 58만 |
|---|
| 2025.12.09 | ₩214,307 | ₩219,112 | ₩214,240 | ₩214,467 | +0.07% | 68.5만 |
|---|
| 2025.12.08 | ₩218,485 | ₩219,633 | ₩213,720 | ₩214,654 | -1.75% | 52.1만 |
|---|
| 2025.12.05 | ₩221,862 | ₩223,184 | ₩218,739 | ₩220,220 | -0.74% | 50만 |
|---|
| 2025.12.04 | ₩220,928 | ₩223,811 | ₩215,802 | ₩221,261 | +0.15% | 59.9만 |
|---|
| 2025.12.03 | ₩220,768 | ₩227,455 | ₩220,300 | ₩222,276 | +0.68% | 91.6만 |
|---|
| 2025.12.02 | ₩221,729 | ₩224,625 | ₩217,884 | ₩220,274 | -0.66% | 80.1만 |
|---|
| 2025.12.01 | ₩225,012 | ₩228,269 | ₩221,368 | ₩222,049 | -1.32% | 99만 |
|---|
| 2025.11.28 | ₩232,274 | ₩232,274 | ₩225,186 | ₩228,283 | -1.72% | 38.8만 |
|---|
| 2025.11.26 | ₩229,351 | ₩230,405 | ₩225,306 | ₩228,496 | -0.37% | 49.9만 |
|---|
| 2025.11.25 | ₩223,144 | ₩231,793 | ₩223,063 | ₩229,270 | +2.75% | 88.9만 |
|---|
| 2025.11.24 | ₩215,415 | ₩224,211 | ₩214,440 | ₩223,264 | +3.64% | 94.7만 |
|---|
| 2025.11.21 | ₩208,901 | ₩219,433 | ₩207,860 | ₩216,923 | +3.84% | 89.2만 |
|---|
| 2025.11.20 | ₩209,248 | ₩213,279 | ₩205,003 | ₩206,044 | -1.53% | 65.4만 |
|---|
| 2025.11.19 | ₩203,014 | ₩207,993 | ₩200,572 | ₩207,005 | +1.97% | 69.4만 |
|---|
| 2025.11.18 | ₩197,208 | ₩205,203 | ₩195,633 | ₩204,309 | +3.60% | 52.4만 |
|---|
| 2025.11.17 | ₩203,321 | ₩206,658 | ₩198,156 | ₩198,890 | -2.18% | 71.9만 |
|---|
| 2025.11.14 | ₩193,297 | ₩206,618 | ₩193,297 | ₩203,388 | +5.22% | 158.6만 |
|---|
| 2025.11.13 | ₩207,152 | ₩210,770 | ₩200,852 | ₩200,972 | -2.98% | 90.4만 |
|---|
| 2025.11.12 | ₩203,722 | ₩211,891 | ₩203,722 | ₩210,916 | +3.53% | 138.7만 |
|---|
| 2025.11.11 | ₩193,978 | ₩207,072 | ₩193,978 | ₩204,816 | +5.59% | 108.9만 |
|---|
| 2025.11.10 | ₩192,749 | ₩201,693 | ₩192,749 | ₩194,431 | +0.87% | 89.6만 |
|---|
| 2025.11.07 | ₩193,070 | ₩193,070 | ₩186,075 | ₩190,640 | -1.26% | 66.3만 |
|---|
| 2025.11.06 | ₩194,018 | ₩196,220 | ₩189,052 | ₩193,524 | -0.25% | 49.7만 |
|---|
| 2025.11.05 | ₩195,432 | ₩198,422 | ₩192,242 | ₩194,672 | -0.39% | 68만 |
|---|
| 2025.11.04 | ₩198,970 | ₩201,973 | ₩194,885 | ₩196,127 | -1.43% | 61.9만 |
|---|
| 2025.11.03 | ₩196,914 | ₩201,346 | ₩195,446 | ₩200,451 | +1.80% | 77.1만 |
|---|
| 2025.10.31 | ₩194,565 | ₩204,870 | ₩192,496 | ₩198,970 | +2.26% | 122.8만 |
|---|
| 2025.10.30 | ₩197,381 | ₩200,371 | ₩192,456 | ₩192,976 | -2.23% | 91만 |
|---|
| 2025.10.29 | ₩200,118 | ₩207,312 | ₩197,782 | ₩198,196 | -0.96% | 134.5만 |
|---|
| 2025.10.28 | ₩220,247 | ₩222,409 | ₩201,199 | ₩202,320 | -8.14% | 171.2만 |
|---|
| 2025.10.27 | ₩221,168 | ₩224,265 | ₩214,107 | ₩215,041 | -2.77% | 140.7만 |
|---|
| 2025.10.24 | ₩221,729 | ₩226,748 | ₩220,207 | ₩222,022 | +0.13% | 118.1만 |
|---|
| 2025.10.23 | ₩207,259 | ₩221,822 | ₩207,259 | ₩220,514 | +6.40% | 119.8만 |
|---|
| 2025.10.22 | ₩209,435 | ₩214,187 | ₩207,886 | ₩210,116 | +0.33% | 120.5만 |
|---|
| 2025.10.21 | ₩210,903 | ₩220,474 | ₩208,901 | ₩209,235 | -0.79% | 165.4만 |
|---|
| 2025.10.20 | ₩205,310 | ₩210,676 | ₩204,162 | ₩206,285 | +0.47% | 102.8만 |
|---|
| 2025.10.17 | ₩204,896 | ₩208,647 | ₩203,615 | ₩203,695 | -0.59% | 106.9만 |
|---|
| 2025.10.16 | ₩209,608 | ₩209,849 | ₩203,481 | ₩206,298 | -1.58% | 110.9만 |
|---|
| 2025.10.15 | ₩198,609 | ₩203,375 | ₩196,434 | ₩199,584 | +0.49% | 81.3만 |
|---|
| 2025.10.14 | ₩195,099 | ₩201,359 | ₩194,231 | ₩198,089 | +1.53% | 87.2만 |
|---|
| 2025.10.13 | ₩194,471 | ₩200,758 | ₩193,564 | ₩198,449 | +2.05% | 77.3만 |
|---|
| 2025.10.10 | ₩197,995 | ₩198,836 | ₩191,508 | ₩193,871 | -2.08% | 93.1만 |
|---|