[AI의 종목 이야기] 키오시아, 미국 상장 추진...AI 호황 타고 역대급 실적
무료
Regeneron Pharmaceuticals : ( REGN:US )
698.76USD ▼ -14.11 (-1.98%)
2026-05-15
최근 1년 일별 시세
(2026-05-15 종가기준)
| 날짜 | 종가 | 전일대비 | 변동률 |
|---|---|---|---|
| 26-05-15 | 698.76 | ▼-14.11 | ▼-1.98% |
| 26-05-14 | 712.87 | ▼-7.01 | ▼-0.97% |
| 26-05-13 | 719.88 | ▼-3.53 | ▼-0.49% |
| 26-05-12 | 723.41 | ▲10.64 | ▲1.49% |
| 26-05-11 | 712.77 | ▼-2.12 | ▼-0.3% |
| 26-05-08 | 714.89 | ▲5.79 | ▲0.82% |
| 26-05-07 | 709.10 | ▼-11.95 | ▼-1.66% |
| 26-05-06 | 721.05 | ▲18.78 | ▲2.67% |
| 26-05-05 | 702.27 | ▼-6.94 | ▼-0.98% |
| 26-05-04 | 709.21 | ▲7.79 | ▲1.11% |
| 26-05-01 | 701.42 | ▼-5.64 | ▼-0.8% |
| 26-04-30 | 707.06 | ▲20.70 | ▲3.02% |
| 26-04-29 | 686.36 | ▼-45.41 | ▼-6.21% |
| 26-04-28 | 731.77 | ▼-12.67 | ▼-1.7% |
| 26-04-27 | 744.44 | ▼-7.13 | ▼-0.95% |
| 26-04-24 | 751.57 | ▼-14.45 | ▼-1.89% |
| 26-04-23 | 766.02 | ▲19.44 | ▲2.6% |
| 26-04-22 | 746.58 | ▼-0.78 | ▼-0.1% |
| 26-04-21 | 747.36 | ▼-2.05 | ▼-0.27% |
| 26-04-20 | 749.41 | ▼-1.16 | ▼-0.15% |
| 26-04-17 | 750.57 | ▲4.57 | ▲0.61% |
| 26-04-16 | 746.00 | ▼-7.93 | ▼-1.05% |
| 26-04-15 | 753.93 | ▼-1.58 | ▼-0.21% |
| 26-04-14 | 755.51 | ▲9.05 | ▲1.21% |
| 26-04-13 | 746.46 | ▼-2.41 | ▼-0.32% |
| 26-04-10 | 748.87 | ▼-18.98 | ▼-2.47% |
| 26-04-09 | 767.85 | ▼-7.68 | ▼-0.99% |
| 26-04-08 | 775.53 | ▲15.26 | ▲2.01% |
| 26-04-07 | 760.27 | ▼-2.77 | ▼-0.36% |
| 26-04-06 | 763.04 | ▲1.19 | ▲0.16% |
| 26-04-02 | 761.85 | ▼-15.40 | ▼-1.98% |
| 26-04-01 | 777.25 | ▲4.61 | ▲0.6% |
| 26-03-31 | 772.64 | ▲23.35 | ▲3.12% |
| 26-03-30 | 749.29 | ▲11.58 | ▲1.57% |
| 26-03-27 | 737.71 | ▼-19.02 | ▼-2.51% |
| 26-03-26 | 756.73 | ▲7.26 | ▲0.97% |
| 26-03-25 | 749.47 | ▲7.78 | ▲1.05% |
| 26-03-24 | 741.69 | ▲5.16 | ▲0.7% |
| 26-03-23 | 736.53 | ▲3.66 | ▲0.5% |
| 26-03-20 | 732.87 | ▼-4.58 | ▼-0.62% |
| 26-03-19 | 737.45 | ▼-6.67 | ▼-0.9% |
| 26-03-18 | 744.12 | ▼-14.93 | ▼-1.97% |
| 26-03-17 | 759.05 | ▲2.14 | ▲0.28% |
| 26-03-16 | 756.91 | ▲11.14 | ▲1.49% |
| 26-03-13 | 745.77 | ▼-0.84 | ▼-0.11% |
| 26-03-12 | 746.61 | ▼-28.05 | ▼-3.62% |
| 26-03-11 | 774.66 | ▲2.63 | ▲0.34% |
| 26-03-10 | 772.03 | ▼-9.57 | ▼-1.22% |
| 26-03-09 | 781.60 | ▲21.74 | ▲2.86% |
| 26-03-06 | 759.86 | ▼-5.07 | ▼-0.66% |
| 26-03-05 | 764.93 | ▼-22.57 | ▼-2.87% |
| 26-03-04 | 787.50 | ▲20.84 | ▲2.72% |
| 26-03-03 | 766.66 | ▼-24.15 | ▼-3.05% |
| 26-03-02 | 790.81 | ▲9.14 | ▲1.17% |
| 26-02-27 | 781.67 | ▲10.88 | ▲1.41% |
| 26-02-26 | 770.79 | ▼-13.49 | ▼-1.72% |
| 26-02-25 | 784.28 | ▲12.09 | ▲1.57% |
| 26-02-24 | 772.19 | ▼-14.85 | ▼-1.89% |
| 26-02-23 | 787.04 | ▲7.37 | ▲0.95% |
| 26-02-20 | 779.67 | ▼-2.71 | ▼-0.35% |
| 26-02-19 | 782.38 | ▼-9.78 | ▼-1.23% |
| 26-02-18 | 792.16 | ▼-1.37 | ▼-0.17% |
| 26-02-17 | 793.53 | ▼-9.64 | ▼-1.2% |
| 26-02-13 | 803.17 | ▲19.52 | ▲2.49% |
| 26-02-12 | 783.65 | ▲4.68 | ▲0.6% |
| 26-02-11 | 778.97 | ▲24.06 | ▲3.19% |
| 26-02-10 | 754.91 | ▼-25.37 | ▼-3.25% |
| 26-02-09 | 780.28 | ▼-5.23 | ▼-0.67% |
| 26-02-06 | 785.51 | ▲18.88 | ▲2.46% |
| 26-02-05 | 766.63 | ▼-8.43 | ▼-1.09% |
| 26-02-04 | 775.06 | ▲15.88 | ▲2.09% |
| 26-02-03 | 759.18 | ▲4.16 | ▲0.55% |
| 26-02-02 | 755.02 | ▲13.57 | ▲1.83% |
| 26-01-30 | 741.45 | ▼-7.99 | ▼-1.07% |
| 26-01-29 | 749.44 | ▼-1.69 | ▼-0.22% |
| 26-01-28 | 751.13 | ▼-20.12 | ▼-2.61% |
| 26-01-27 | 771.25 | ▲8.60 | ▲1.13% |
| 26-01-26 | 762.65 | ▲9.10 | ▲1.21% |
| 26-01-23 | 753.55 | ▼-1.96 | ▼-0.26% |
| 26-01-22 | 755.51 | ▲6.18 | ▲0.82% |
| 26-01-21 | 749.33 | ▲15.55 | ▲2.12% |
| 26-01-20 | 733.78 | ▲0.74 | ▲0.1% |
| 26-01-16 | 733.04 | ▼-8.88 | ▼-1.2% |
| 26-01-15 | 741.92 | ▼-12.22 | ▼-1.62% |
| 26-01-14 | 754.14 | ▼-4.77 | ▼-0.63% |
| 26-01-13 | 758.91 | ▼-9.09 | ▼-1.18% |
| 26-01-12 | 768.00 | ▼-28.55 | ▼-3.58% |
| 26-01-09 | 796.55 | ▼-4.46 | ▼-0.56% |
| 26-01-08 | 801.01 | ▼-11.26 | ▼-1.39% |
| 26-01-07 | 812.27 | ▲35.73 | ▲4.6% |
| 26-01-06 | 776.54 | ▲13.31 | ▲1.74% |
| 26-01-05 | 763.23 | ▼-13.08 | ▼-1.68% |
| 26-01-02 | 776.31 | ▲4.44 | ▲0.58% |
| 25-12-31 | 771.87 | ▼-2.07 | ▼-0.27% |
| 25-12-30 | 773.94 | ▼-6.56 | ▼-0.84% |
| 25-12-29 | 780.50 | ▼-4.47 | ▼-0.57% |
| 25-12-26 | 784.97 | ▲1.26 | ▲0.16% |
| 25-12-25 | 783.71 | -0.00 | -0% |
| 25-12-24 | 783.71 | ▼-1.46 | ▼-0.19% |
| 25-12-23 | 785.17 | ▲5.81 | ▲0.75% |
| 25-12-22 | 779.36 | ▲11.40 | ▲1.48% |
| 25-12-19 | 767.96 | ▲19.25 | ▲2.57% |
| 25-12-18 | 748.71 | ▼-1.08 | ▼-0.14% |
| 25-12-17 | 749.79 | ▲3.43 | ▲0.46% |
| 25-12-16 | 746.36 | ▼-6.26 | ▼-0.83% |
| 25-12-15 | 752.62 | ▲11.33 | ▲1.53% |
| 25-12-12 | 741.29 | ▼-5.51 | ▼-0.74% |
| 25-12-11 | 746.80 | ▲20.59 | ▲2.84% |
| 25-12-10 | 726.21 | ▲33.63 | ▲4.86% |
| 25-12-09 | 692.58 | ▼-10.68 | ▼-1.52% |
| 25-12-08 | 703.26 | ▼-15.10 | ▼-2.1% |
| 25-12-05 | 718.36 | ▼-4.44 | ▼-0.61% |
| 25-12-04 | 722.80 | ▼-0.87 | ▼-0.12% |
| 25-12-03 | 723.67 | ▼-18.33 | ▼-2.47% |
| 25-12-02 | 742.00 | ▼-8.11 | ▼-1.08% |
| 25-12-01 | 750.11 | ▼-30.08 | ▼-3.86% |
| 25-11-28 | 780.19 | ▼-4.42 | ▼-0.56% |
| 25-11-26 | 784.61 | ▼-2.71 | ▼-0.34% |
| 25-11-25 | 787.32 | ▲25.87 | ▲3.4% |
| 25-11-24 | 761.45 | ▲5.55 | ▲0.73% |
| 25-11-21 | 755.90 | ▲18.90 | ▲2.56% |
| 25-11-20 | 737.00 | ▲34.25 | ▲4.87% |
| 25-11-19 | 702.75 | ▼-22.59 | ▼-3.11% |
| 25-11-18 | 725.34 | ▲21.03 | ▲2.99% |
| 25-11-17 | 704.31 | ▲10.81 | ▲1.56% |
| 25-11-14 | 693.50 | ▼-1.49 | ▼-0.21% |
| 25-11-13 | 694.99 | ▲13.27 | ▲1.95% |
| 25-11-12 | 681.72 | ▲7.17 | ▲1.06% |
| 25-11-11 | 674.55 | ▲19.81 | ▲3.03% |
| 25-11-10 | 654.74 | ▼-2.79 | ▼-0.42% |
| 25-11-07 | 657.53 | ▲10.66 | ▲1.65% |
| 25-11-06 | 646.87 | ▲2.68 | ▲0.42% |
| 25-11-05 | 644.19 | ▲16.19 | ▲2.58% |
| 25-11-04 | 628.00 | ▼-14.25 | ▼-2.22% |
| 25-11-03 | 642.25 | ▼-9.55 | ▼-1.47% |
| 25-10-31 | 651.80 | ▼-2.24 | ▼-0.34% |
| 25-10-30 | 654.04 | ▲1.13 | ▲0.17% |
| 25-10-29 | 652.91 | ▼-1.57 | ▼-0.24% |
| 25-10-28 | 654.48 | ▲69.17 | ▲11.82% |
| 25-10-27 | 585.31 | ▲7.36 | ▲1.27% |
| 25-10-24 | 577.95 | ▲2.26 | ▲0.39% |
| 25-10-23 | 575.69 | ▼-9.05 | ▼-1.55% |
| 25-10-22 | 584.74 | ▲5.40 | ▲0.93% |
| 25-10-21 | 579.34 | ▲2.57 | ▲0.45% |
| 25-10-20 | 576.77 | ▼-1.28 | ▼-0.22% |
| 25-10-17 | 578.05 | ▲8.88 | ▲1.56% |
| 25-10-16 | 569.17 | ▼-7.25 | ▼-1.26% |
| 25-10-15 | 576.42 | ▲3.82 | ▲0.67% |
| 25-10-14 | 572.60 | ▲14.87 | ▲2.67% |
| 25-10-13 | 557.73 | ▼-6.90 | ▼-1.22% |
| 25-10-10 | 564.63 | ▼-5.27 | ▼-0.92% |
| 25-10-09 | 569.90 | ▲6.04 | ▲1.07% |
| 25-10-08 | 563.86 | ▼-19.38 | ▼-3.32% |
| 25-10-07 | 583.24 | ▼-2.24 | ▼-0.38% |
| 25-10-06 | 585.48 | ▼-14.52 | ▼-2.42% |
| 25-10-03 | 600.00 | -0.00 | -0% |
| 25-10-02 | 600.00 | ▲0.06 | ▲0.01% |
| 25-10-01 | 599.94 | ▲37.67 | ▲6.7% |
| 25-09-30 | 562.27 | ▲1.52 | ▲0.27% |
| 25-09-29 | 560.75 | ▼-3.15 | ▼-0.56% |
| 25-09-26 | 563.90 | ▲8.39 | ▲1.51% |
| 25-09-25 | 555.51 | ▼-21.47 | ▼-3.72% |
| 25-09-24 | 576.98 | ▲9.09 | ▲1.6% |
| 25-09-23 | 567.89 | ▼-27.79 | ▼-4.67% |
| 25-09-22 | 595.68 | ▲3.69 | ▲0.62% |
| 25-09-19 | 591.99 | ▼-6.72 | ▼-1.12% |
| 25-09-18 | 598.71 | ▲13.21 | ▲2.26% |
| 25-09-17 | 585.50 | ▲10.44 | ▲1.82% |
| 25-09-16 | 575.06 | ▲2.47 | ▲0.43% |
| 25-09-15 | 572.59 | ▲12.59 | ▲2.25% |
| 25-09-12 | 560.00 | ▼-8.20 | ▼-1.44% |
| 25-09-11 | 568.20 | ▲12.37 | ▲2.23% |
| 25-09-10 | 555.83 | ▼-0.70 | ▼-0.13% |
| 25-09-09 | 556.53 | ▼-1.91 | ▼-0.34% |
| 25-09-08 | 558.44 | ▼-14.94 | ▼-2.61% |
| 25-09-05 | 573.38 | ▲6.16 | ▲1.09% |
| 25-09-04 | 567.22 | ▲3.42 | ▲0.61% |
| 25-09-03 | 563.80 | ▼-14.10 | ▼-2.44% |
| 25-09-02 | 577.90 | ▼-2.80 | ▼-0.48% |
| 25-08-29 | 580.70 | ▲1.09 | ▲0.19% |
| 25-08-28 | 579.61 | ▼-7.35 | ▼-1.25% |
| 25-08-27 | 586.96 | ▼-0.69 | ▼-0.12% |
| 25-08-26 | 587.65 | ▲15.27 | ▲2.67% |
| 25-08-25 | 572.38 | ▼-17.10 | ▼-2.9% |
| 25-08-22 | 589.48 | ▼-8.68 | ▼-1.45% |
| 25-08-21 | 598.16 | ▲7.15 | ▲1.21% |
| 25-08-20 | 591.01 | ▲19.23 | ▲3.36% |
| 25-08-19 | 571.78 | ▼-2.13 | ▼-0.37% |
| 25-08-18 | 573.91 | ▼-6.50 | ▼-1.12% |
| 25-08-15 | 580.41 | ▲14.44 | ▲2.55% |
| 25-08-14 | 565.97 | ▲4.42 | ▲0.79% |
| 25-08-13 | 561.55 | ▲5.00 | ▲0.9% |
| 25-08-12 | 556.55 | ▲10.61 | ▲1.94% |
| 25-08-11 | 545.94 | ▼-17.06 | ▼-3.03% |
| 25-08-08 | 563.00 | ▲3.20 | ▲0.57% |
| 25-08-07 | 559.80 | ▲4.67 | ▲0.84% |
| 25-08-06 | 555.13 | ▼-14.77 | ▼-2.59% |
| 25-08-05 | 569.90 | ▼-1.64 | ▼-0.29% |
| 25-08-04 | 571.54 | ▲12.67 | ▲2.27% |
| 25-08-01 | 558.87 | ▲13.41 | ▲2.46% |
| 25-07-31 | 545.46 | ▼-9.12 | ▼-1.64% |
| 25-07-30 | 554.58 | ▼-3.57 | ▼-0.64% |
| 25-07-29 | 558.15 | ▼-0.48 | ▼-0.09% |
| 25-07-28 | 558.63 | ▼-4.47 | ▼-0.79% |
| 25-07-25 | 563.10 | ▼-1.54 | ▼-0.27% |
| 25-07-24 | 564.64 | ▼-7.75 | ▼-1.35% |
| 25-07-23 | 572.39 | ▲11.46 | ▲2.04% |
| 25-07-22 | 560.93 | ▲15.40 | ▲2.82% |
| 25-07-21 | 545.53 | ▲3.01 | ▲0.55% |
| 25-07-18 | 542.52 | ▼-7.48 | ▼-1.36% |
| 25-07-17 | 550.00 | ▲2.07 | ▲0.38% |
| 25-07-16 | 547.93 | ▼-0.03 | ▼-0.01% |
| 25-07-15 | 547.96 | ▼-22.63 | ▼-3.97% |
| 25-07-14 | 570.59 | ▲2.85 | ▲0.5% |
| 25-07-11 | 567.74 | ▲7.98 | ▲1.43% |
| 25-07-10 | 559.76 | ▲7.18 | ▲1.3% |
| 25-07-09 | 552.58 | ▲4.83 | ▲0.88% |
| 25-07-08 | 547.75 | ▲9.64 | ▲1.79% |
| 25-07-07 | 538.11 | ▼-9.25 | ▼-1.69% |
| 25-07-03 | 547.36 | ▼-0.38 | ▼-0.07% |
| 25-07-02 | 547.74 | ▲12.83 | ▲2.4% |
| 25-07-01 | 534.91 | ▲9.91 | ▲1.89% |
| 25-06-30 | 525.00 | ▲4.00 | ▲0.77% |
| 25-06-27 | 521.00 | -0.00 | -0% |
| 25-06-26 | 521.00 | ▲0.71 | ▲0.14% |
| 25-06-25 | 520.29 | ▼-1.98 | ▼-0.38% |
| 25-06-24 | 522.27 | ▲10.35 | ▲2.02% |
| 25-06-23 | 511.92 | ▲2.20 | ▲0.43% |
| 25-06-20 | 509.72 | ▼-3.86 | ▼-0.75% |
| 25-06-18 | 513.58 | ▲4.72 | ▲0.93% |
| 25-06-17 | 508.86 | ▼-13.82 | ▼-2.64% |
| 25-06-16 | 522.68 | ▼-6.56 | ▼-1.24% |
| 25-06-13 | 529.24 | ▲7.40 | ▲1.42% |
| 25-06-12 | 521.84 | ▲3.24 | ▲0.62% |
| 25-06-11 | 518.60 | ▼-4.93 | ▼-0.94% |
| 25-06-10 | 523.53 | ▲5.93 | ▲1.15% |
| 25-06-09 | 517.60 | ▲24.38 | ▲4.94% |
| 25-06-06 | 493.22 | ▲10.15 | ▲2.1% |
| 25-06-05 | 483.07 | ▼-1.86 | ▼-0.38% |
| 25-06-04 | 484.93 | ▼-2.93 | ▼-0.6% |
| 25-06-03 | 487.86 | ▼-2.95 | ▼-0.6% |
| 25-06-02 | 490.81 | ▲0.53 | ▲0.11% |
| 25-05-30 | 490.28 | ▼-115.11 | ▼-19.01% |
| 25-05-29 | 605.39 | ▲13.54 | ▲2.29% |
| 25-05-28 | 591.85 | ▼-11.41 | ▼-1.89% |
| 25-05-27 | 603.26 | ▲14.92 | ▲2.54% |
| 25-05-23 | 588.34 | ▼-8.51 | ▼-1.43% |
| 25-05-22 | 596.85 | ▼-7.77 | ▼-1.29% |
| 25-05-21 | 604.62 | ▼-10.17 | ▼-1.65% |
| 25-05-20 | 614.79 | ▲18.25 | ▲3.06% |
| 25-05-19 | 596.54 | ▲2.22 | ▲0.37% |
| 25-05-16 | 594.32 | ▲9.33 | ▲1.59% |