Repligen Corp (RGEN)

RGEN
🏛️ 미국 →
124.09
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2022-12-30 167.92 170.10 165.72 169.31 0.3M
2022-12-29 166.43 173.04 164.37 170.90 0.3M
2022-12-28 165.92 169.64 162.33 163.82 0.4M
2022-12-27 165.64 167.59 162.01 166.56 0.3M
2022-12-23 171.69 172.10 165.78 167.54 0.3M
2022-12-22 167.70 172.82 167.58 172.26 0.5M
2022-12-21 165.95 171.50 164.38 169.25 0.4M
2022-12-20 160.21 164.26 158.58 163.98 0.4M
2022-12-19 164.50 164.65 158.60 162.42 0.3M
2022-12-16 165.87 166.72 160.90 164.84 0.6M
2022-12-15 174.80 174.85 164.54 168.25 0.4M
2022-12-14 173.25 180.22 171.32 177.42 0.4M
2022-12-13 175.92 179.90 173.26 177.99 0.5M
2022-12-12 163.41 170.15 163.41 166.88 0.6M
2022-12-09 173.15 173.42 162.97 163.32 0.5M
2022-12-08 169.79 175.91 167.81 173.87 0.3M
2022-12-07 165.23 174.06 165.23 170.33 0.4M
2022-12-06 177.71 178.40 165.81 169.13 0.6M
2022-12-05 183.71 186.69 176.40 178.61 0.6M
2022-12-02 184.17 189.58 180.11 186.05 0.4M
2022-12-01 179.58 189.75 178.52 188.17 0.7M
2022-11-30 168.26 181.57 167.80 178.84 3.1M
2022-11-29 171.75 173.77 167.00 167.49 0.7M
2022-11-28 169.67 173.31 169.41 171.64 0.8M
2022-11-25 170.24 173.83 168.81 171.58 0.3M
2022-11-23 172.10 173.88 169.52 172.58 0.6M
2022-11-22 172.57 173.45 169.10 171.92 0.7M
2022-11-21 175.30 177.51 172.00 174.01 0.4M
2022-11-18 175.17 176.33 169.18 175.93 0.6M
2022-11-17 187.00 187.00 172.41 174.69 0.8M
2022-11-16 210.21 210.21 187.35 190.97 0.6M
2022-11-15 206.12 212.17 205.55 210.84 0.5M
2022-11-14 197.94 203.53 196.06 200.72 0.4M
2022-11-11 192.87 207.73 189.20 199.29 1.0M
2022-11-10 185.47 190.16 183.87 189.16 0.6M
2022-11-09 174.10 178.64 174.10 174.71 0.4M
2022-11-08 173.61 179.96 170.31 174.75 0.4M
2022-11-07 176.49 176.49 170.66 172.05 0.3M
2022-11-04 176.45 178.72 172.22 174.36 0.5M
2022-11-03 168.83 175.32 166.01 173.46 0.5M
2022-11-02 183.19 183.88 171.05 171.52 1.0M
2022-11-01 168.00 188.58 166.81 185.55 1.4M
2022-10-31 178.98 183.65 174.30 182.49 0.7M
2022-10-28 180.71 184.52 178.34 181.99 0.5M
2022-10-27 182.06 184.37 174.07 180.71 0.6M
2022-10-26 176.35 188.42 176.29 182.20 0.5M
2022-10-25 169.99 178.50 169.22 177.12 0.5M
2022-10-24 167.50 169.09 160.67 167.94 0.6M
2022-10-21 170.87 172.00 165.23 167.03 0.8M
2022-10-20 177.73 179.79 165.22 170.95 1.4M
2022-10-19 195.00 197.24 175.27 179.50 2.0M
2022-10-18 210.32 212.37 201.67 206.84 0.8M
2022-10-17 198.14 208.25 198.00 204.65 0.5M
2022-10-14 202.46 202.74 192.77 193.54 0.6M
2022-10-13 192.13 200.47 186.44 198.46 0.7M
2022-10-12 200.64 202.46 196.88 199.62 0.5M
2022-10-11 202.68 206.73 194.45 199.13 0.6M
2022-10-10 211.32 213.45 203.94 207.90 0.4M
2022-10-07 214.52 214.52 208.67 209.89 0.4M
2022-10-06 220.83 225.62 217.19 218.40 0.4M
2022-10-05 211.24 221.95 210.73 220.56 0.6M
2022-10-04 203.33 213.83 202.80 213.55 0.8M
2022-10-03 188.09 199.16 187.27 197.87 0.4M
2022-09-30 191.15 193.91 186.60 187.11 0.4M
2022-09-29 187.50 191.31 186.30 191.06 0.5M
2022-09-28 184.52 190.20 180.98 188.77 0.5M
2022-09-27 181.86 182.32 176.92 180.96 0.5M
2022-09-26 180.99 183.38 177.03 179.33 0.4M
2022-09-23 189.65 189.92 177.63 181.24 0.8M
2022-09-22 204.12 204.12 184.87 189.94 0.9M
2022-09-21 215.54 218.44 206.27 206.49 0.4M
2022-09-20 221.85 224.01 210.00 214.87 0.5M
2022-09-19 218.39 226.25 216.33 225.20 0.5M
2022-09-16 229.80 229.95 216.18 221.32 0.7M
2022-09-15 224.70 235.06 224.70 232.22 0.4M
2022-09-14 223.97 231.34 222.79 227.03 0.4M
2022-09-13 224.23 225.01 221.34 222.78 0.3M
2022-09-12 231.90 233.49 229.98 232.46 0.3M
2022-09-09 226.80 234.30 225.31 233.57 0.3M
2022-09-08 219.42 227.24 219.42 227.18 0.3M
2022-09-07 212.79 224.04 212.53 222.37 0.5M
2022-09-06 210.11 214.30 208.17 212.77 0.2M
2022-09-02 216.21 216.21 208.01 210.34 0.3M
2022-09-01 216.77 226.72 211.93 213.78 0.6M
2022-08-31 222.72 223.41 214.20 219.37 0.3M
2022-08-30 223.47 223.47 216.88 219.71 0.3M
2022-08-29 223.23 226.17 220.42 220.94 0.3M
2022-08-26 235.75 237.03 226.09 227.15 0.2M
2022-08-25 231.46 238.19 228.62 237.65 0.4M
2022-08-24 225.05 230.54 224.65 229.86 0.4M
2022-08-23 224.16 225.00 220.47 224.01 0.4M
2022-08-22 232.95 236.05 225.52 225.73 0.5M
2022-08-19 239.22 241.82 235.82 237.75 0.3M
2022-08-18 248.96 249.74 240.61 241.21 0.3M
2022-08-17 248.81 251.83 244.04 248.50 0.4M
2022-08-16 254.80 254.80 248.16 252.39 0.4M
2022-08-15 251.00 258.22 250.26 255.73 0.5M
2022-08-12 248.00 251.64 243.08 251.35 0.5M
2022-08-11 257.55 262.26 244.40 246.49 1.5M
2022-08-10 249.90 256.40 248.28 256.21 0.4M
2022-08-09 246.87 254.60 243.63 244.85 0.6M
2022-08-08 246.41 255.85 245.90 250.46 0.7M
2022-08-05 238.28 248.39 236.28 246.27 1.0M
2022-08-04 240.63 246.44 239.59 243.30 0.5M
2022-08-03 242.00 244.23 237.29 240.40 1.1M
2022-08-02 212.66 244.49 212.37 237.38 1.9M
2022-08-01 212.99 220.25 211.32 212.56 0.8M
2022-07-29 212.81 215.38 211.92 213.36 0.4M
2022-07-28 208.03 214.04 205.28 213.10 0.6M
2022-07-27 202.18 207.87 201.89 205.71 0.4M
2022-07-26 196.37 203.25 196.11 202.00 0.5M
2022-07-25 199.85 204.40 194.38 197.07 0.5M
2022-07-22 204.22 205.23 199.06 201.74 0.7M
2022-07-21 184.00 205.31 184.00 203.64 1.9M
2022-07-20 172.61 177.03 169.74 176.70 0.5M
2022-07-19 163.48 168.19 160.64 168.07 0.3M
2022-07-18 168.12 168.16 159.96 160.42 0.4M
2022-07-15 165.03 167.97 161.33 166.78 0.2M
2022-07-14 164.41 164.41 159.75 162.75 0.4M
2022-07-13 157.90 166.58 157.33 165.67 1.0M
2022-07-12 171.69 173.06 160.69 161.94 0.3M
2022-07-11 174.76 174.76 170.50 172.62 0.2M
2022-07-08 173.71 177.70 172.32 175.50 0.2M
2022-07-07 167.42 176.00 167.42 175.80 0.5M
2022-07-06 169.03 170.86 168.07 168.45 0.3M
2022-07-05 164.97 167.81 163.30 167.68 0.3M
2022-07-01 162.19 166.81 161.92 166.52 0.2M
2022-06-30 162.92 163.99 157.70 162.40 0.4M
2022-06-29 164.38 167.49 161.48 165.85 0.3M
2022-06-28 164.57 166.24 163.44 165.43 0.5M
2022-06-27 166.34 168.28 163.22 164.87 0.4M
2022-06-24 162.52 166.41 160.71 165.88 0.8M
2022-06-23 149.71 162.09 149.31 160.33 0.4M
2022-06-22 143.23 149.48 143.23 148.71 0.4M
2022-06-21 144.77 147.94 144.24 145.85 0.4M
2022-06-17 142.48 145.55 140.96 142.75 0.7M
2022-06-16 142.24 143.62 139.65 141.02 0.4M
2022-06-15 145.79 150.00 145.00 148.01 0.5M
2022-06-14 140.44 144.36 137.65 144.13 1.3M
2022-06-13 143.14 145.00 138.93 140.68 0.5M
2022-06-10 156.43 156.67 146.27 149.16 0.6M
2022-06-09 164.81 164.81 158.75 159.35 0.6M
2022-06-08 168.75 170.76 166.66 167.09 0.2M
2022-06-07 163.33 169.82 163.26 169.50 0.3M
2022-06-06 167.33 168.71 164.01 165.40 0.2M
2022-06-03 169.33 170.29 164.55 165.19 0.4M
2022-06-02 166.23 174.69 164.49 172.36 0.5M
2022-06-01 165.22 167.59 161.36 166.70 0.6M
2022-05-31 168.58 168.84 162.75 164.47 0.5M
2022-05-27 159.47 170.79 159.43 170.04 0.5M
2022-05-26 155.36 160.00 154.00 159.17 0.4M
2022-05-25 151.19 154.37 148.61 154.18 0.5M
2022-05-24 151.87 152.04 148.53 151.43 0.3M
2022-05-23 155.51 155.51 150.19 153.39 0.2M
2022-05-20 157.25 158.00 150.09 154.53 0.2M
2022-05-19 149.45 156.49 148.96 154.63 0.3M
2022-05-18 151.66 155.48 149.77 150.55 0.3M
2022-05-17 153.48 155.14 151.43 154.68 0.3M
2022-05-16 148.99 153.36 147.22 149.96 0.3M
2022-05-13 146.33 152.01 146.32 150.40 0.4M
2022-05-12 139.89 146.45 137.21 144.07 0.5M
2022-05-11 145.74 150.32 141.61 141.93 0.4M
2022-05-10 149.40 151.60 142.52 147.69 0.6M
2022-05-09 153.05 153.05 142.94 145.50 0.6M
2022-05-06 155.42 157.94 149.83 156.97 0.7M
2022-05-05 164.69 165.25 155.01 158.51 0.6M
2022-05-04 161.72 168.06 157.15 167.74 0.6M
2022-05-03 159.05 164.19 158.96 161.49 0.8M
2022-05-02 154.12 161.08 152.01 158.82 0.6M
2022-04-29 154.15 161.38 154.04 157.24 1.0M
2022-04-28 157.07 159.25 148.33 153.64 0.9M
2022-04-27 147.36 171.98 145.56 157.51 2.0M
2022-04-26 146.92 147.72 138.41 142.56 0.9M
2022-04-25 144.06 149.00 142.46 148.64 0.6M
2022-04-22 151.71 153.05 145.45 145.60 0.8M
2022-04-21 159.02 161.42 152.99 153.47 0.6M
2022-04-20 155.07 159.00 150.13 156.19 0.7M
2022-04-19 152.32 156.02 149.07 154.08 0.7M
2022-04-18 157.92 158.93 149.72 152.45 0.4M
2022-04-14 160.96 160.96 154.73 157.67 0.5M
2022-04-13 157.18 161.39 157.18 160.16 0.4M
2022-04-12 166.12 166.76 155.52 156.79 0.7M
2022-04-11 167.19 167.49 162.64 163.15 0.6M
2022-04-08 178.61 178.95 169.63 169.98 0.4M
2022-04-07 177.18 183.95 177.11 180.86 0.8M
2022-04-06 179.68 179.86 174.06 177.96 0.4M
2022-04-05 186.28 187.47 178.38 182.06 0.6M
2022-04-04 188.80 190.17 184.03 186.91 0.4M
2022-04-01 186.68 190.59 182.03 188.02 0.3M
2022-03-31 188.84 192.55 185.04 188.09 0.5M
2022-03-30 183.13 189.03 181.74 188.56 0.4M
2022-03-29 183.35 187.04 180.91 184.32 0.6M
2022-03-28 181.13 183.97 174.19 179.57 0.4M
2022-03-25 181.08 182.21 173.01 180.55 0.3M
2022-03-24 176.53 179.83 171.95 179.66 0.2M
2022-03-23 183.02 183.02 175.12 176.79 0.4M
2022-03-22 187.14 190.06 183.14 183.89 0.6M
2022-03-21 189.25 192.75 186.00 188.07 0.3M
2022-03-18 178.66 193.00 178.66 191.43 0.6M
2022-03-17 177.97 182.54 176.77 180.89 0.3M
2022-03-16 173.56 180.21 172.64 178.65 0.3M
2022-03-15 167.49 170.53 163.14 169.82 0.3M
2022-03-14 167.81 173.04 163.01 165.30 0.3M
2022-03-11 175.26 175.26 166.42 167.02 0.3M
2022-03-10 169.22 172.70 167.60 172.00 0.3M
2022-03-09 165.25 174.98 164.90 173.69 0.3M
2022-03-08 161.66 165.70 156.28 161.19 0.6M
2022-03-07 179.25 179.68 163.23 163.66 0.6M
2022-03-04 188.81 188.81 177.30 178.80 0.3M
2022-03-03 195.80 195.80 186.18 188.81 0.4M
2022-03-02 194.06 196.99 190.73 195.01 0.2M
2022-03-01 197.03 203.73 192.01 194.06 0.5M
2022-02-28 190.93 198.75 188.08 196.70 0.5M
2022-02-25 189.73 192.60 185.14 192.10 0.3M
2022-02-24 169.39 189.56 169.39 189.21 0.5M
2022-02-23 183.98 186.53 174.64 174.81 0.4M
2022-02-22 178.46 183.13 177.17 181.46 0.6M
2022-02-18 183.00 184.48 176.17 180.68 0.4M
2022-02-17 189.62 189.62 173.39 182.42 0.7M
2022-02-16 184.15 184.75 179.11 184.03 0.8M
2022-02-15 191.34 193.60 184.71 187.05 0.4M
2022-02-14 187.88 191.48 184.01 185.50 0.5M
2022-02-11 193.52 197.08 186.66 188.97 0.3M
2022-02-10 189.28 199.61 189.28 193.79 0.3M
2022-02-09 196.22 200.14 195.73 197.16 0.5M
2022-02-08 198.01 199.34 188.44 191.83 0.5M
2022-02-07 200.43 208.20 198.33 201.39 0.3M
2022-02-04 198.00 203.89 196.86 200.95 0.2M
2022-02-03 198.19 202.25 194.59 198.36 0.3M
2022-02-02 204.32 206.05 201.28 204.13 0.2M
2022-02-01 200.55 203.39 197.01 202.89 0.3M
2022-01-31 191.79 198.59 189.20 198.34 0.4M
2022-01-28 178.36 190.00 176.85 189.99 0.4M
2022-01-27 185.06 187.43 176.70 177.07 0.3M
2022-01-26 188.00 190.45 180.51 181.56 0.4M
2022-01-25 185.68 189.04 180.35 185.40 0.5M
2022-01-24 179.98 190.39 172.18 189.79 0.7M
2022-01-21 187.65 190.00 183.18 183.81 0.3M
2022-01-20 191.37 196.01 188.31 188.46 0.4M
2022-01-19 189.54 193.82 187.95 189.58 0.6M
2022-01-18 188.98 193.24 183.41 186.61 0.5M
2022-01-14 190.35 194.58 183.85 193.26 0.8M
2022-01-13 211.79 211.79 190.11 191.56 0.9M
2022-01-12 212.17 215.02 209.81 210.95 0.6M
2022-01-11 213.88 215.00 205.74 210.59 0.7M
2022-01-10 203.23 211.06 199.59 210.53 0.7M
2022-01-07 214.89 217.98 204.10 206.79 0.6M
2022-01-06 210.00 223.00 208.43 216.80 0.7M
2022-01-05 227.73 230.00 214.52 216.03 0.6M
2022-01-04 254.54 254.87 225.00 229.33 0.7M
2022-01-03 265.78 265.78 251.04 257.96 0.5M