시장 데이터를 불러오는 중
전체 종목
콜레지움 파마슈티컬 과거 주가
Collegium Pharmaceutical, Inc. - Common Stock · COLL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
Collegium Pharmaceutical, Inc. - Common Stock · COLL · NASDAQ
주요 사업 분야는 의약품 개발·제약입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩29,515 | ₩30,038 | ₩29,193 | ₩29,622 | +0.36% | 43.8만 |
| 2026.10.08 | ₩29,542 | ₩29,743 | ₩29,213 | ₩29,649 | +0.36% | 53.3만 |
| 2026.10.07 | ₩29,340 | ₩29,702 | ₩29,139 | ₩29,407 | +0.23% | 78.4만 |
| 2026.10.06 | ₩29,582 | ₩29,930 | ₩29,066 | ₩29,340 | -0.82% | 63.4만 |
| 2026.10.05 | ₩29,810 | ₩29,843 | ₩29,059 | ₩29,327 | -1.62% | 97.5만 |
| 2026.10.02 | ₩29,461 | ₩30,011 | ₩29,019 | ₩29,528 | +0.23% | 69.4만 |
| 2026.10.01 | ₩29,421 | ₩29,877 | ₩28,737 | ₩29,287 | -0.46% | 100만 |
| 2026.09.30 | ₩29,689 | ₩29,944 | ₩29,260 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,260 |
| -1.45% |
| 81.2만 |
| 2026.09.29 | ₩30,319 | ₩30,735 | ₩28,992 | ₩29,810 | -1.68% | 102.3만 |
|---|
| 2026.09.28 | ₩30,339 | ₩31,070 | ₩29,977 | ₩30,346 | +0.02% | 68.7만 |
|---|
| 2026.09.25 | ₩30,279 | ₩30,716 | ₩29,890 | ₩30,212 | -0.22% | 50.3만 |
|---|
| 2026.09.24 | ₩29,863 | ₩30,534 | ₩29,367 | ₩30,360 | +1.66% | 65만 |
|---|
| 2026.09.23 | ₩31,151 | ₩31,768 | ₩29,193 | ₩30,105 | -3.36% | 87.8만 |
|---|
| 2026.09.22 | ₩31,459 | ₩31,533 | ₩30,360 | ₩30,547 | -2.90% | 80.8만 |
|---|
| 2026.09.21 | ₩30,547 | ₩31,151 | ₩30,179 | ₩30,896 | +1.14% | 92.8만 |
|---|
| 2026.09.18 | ₩29,729 | ₩30,748 | ₩29,595 | ₩30,534 | +2.71% | 199.3만 |
|---|
| 2026.09.17 | ₩29,984 | ₩30,360 | ₩29,609 | ₩30,011 | +0.09% | 70.7만 |
|---|
| 2026.09.16 | ₩29,287 | ₩30,574 | ₩29,072 | ₩29,756 | +1.60% | 115.4만 |
|---|
| 2026.09.15 | ₩30,588 | ₩30,735 | ₩29,032 | ₩29,287 | -4.25% | 95.4만 |
|---|
| 2026.09.14 | ₩30,574 | ₩31,097 | ₩30,172 | ₩30,588 | +0.04% | 82.4만 |
|---|
| 2026.09.11 | ₩30,869 | ₩31,171 | ₩30,360 | ₩30,507 | -1.17% | 66.1만 |
|---|
| 2026.09.10 | ₩31,352 | ₩31,446 | ₩30,467 | ₩30,735 | -1.97% | 88.9만 |
|---|
| 2026.09.09 | ₩31,593 | ₩32,331 | ₩30,997 | ₩31,325 | -0.85% | 107.8만 |
|---|
| 2026.09.08 | ₩31,285 | ₩31,942 | ₩30,990 | ₩31,338 | +0.17% | 111.5만 |
|---|
| 2026.09.04 | ₩31,566 | ₩32,612 | ₩31,338 | ₩31,553 | -0.04% | 90.1만 |
|---|
| 2026.09.03 | ₩32,586 | ₩32,753 | ₩31,701 | ₩31,781 | -2.47% | 85.9만 |
|---|
| 2026.09.02 | ₩32,384 | ₩33,276 | ₩31,969 | ₩32,586 | +0.62% | 85.3만 |
|---|
| 2026.09.01 | ₩33,323 | ₩34,141 | ₩32,089 | ₩32,183 | -3.42% | 140.7만 |
|---|
| 2026.08.31 | ₩33,685 | ₩34,094 | ₩32,807 | ₩33,001 | -2.03% | 103.5만 |
|---|
| 2026.08.28 | ₩35,294 | ₩35,786 | ₩33,739 | ₩33,994 | -3.69% | 81.4만 |
|---|
| 2026.08.27 | ₩36,555 | ₩36,756 | ₩35,147 | ₩35,455 | -3.01% | 85만 |
|---|
| 2026.08.26 | ₩36,984 | ₩37,882 | ₩36,220 | ₩36,890 | -0.25% | 61.3만 |
|---|
| 2026.08.25 | ₩36,836 | ₩37,219 | ₩36,381 | ₩36,836 | 0.00% | 55.2만 |
|---|
| 2026.08.24 | ₩36,313 | ₩37,527 | ₩36,032 | ₩36,676 | +1.00% | 75.8만 |
|---|
| 2026.08.21 | ₩37,118 | ₩37,118 | ₩36,153 | ₩36,354 | -2.06% | 70.5만 |
|---|
| 2026.08.20 | ₩38,017 | ₩38,218 | ₩36,541 | ₩36,930 | -2.86% | 60.7만 |
|---|
| 2026.08.19 | ₩38,741 | ₩39,760 | ₩38,231 | ₩38,539 | -0.52% | 76.9만 |
|---|
| 2026.08.18 | ₩38,084 | ₩38,566 | ₩37,681 | ₩38,218 | +0.35% | 80만 |
|---|
| 2026.08.17 | ₩38,043 | ₩38,902 | ₩37,373 | ₩37,641 | -1.06% | 86.5만 |
|---|
| 2026.08.14 | ₩36,997 | ₩38,244 | ₩36,387 | ₩37,856 | +2.32% | 69.5만 |
|---|
| 2026.08.13 | ₩37,239 | ₩39,290 | ₩36,501 | ₩37,748 | +1.37% | 155.9만 |
|---|
| 2026.08.12 | ₩35,536 | ₩35,536 | ₩34,155 | ₩34,463 | -3.02% | 112.5만 |
|---|
| 2026.08.11 | ₩36,474 | ₩36,796 | ₩34,731 | ₩34,838 | -4.49% | 128.8만 |
|---|
| 2026.08.10 | ₩38,754 | ₩39,337 | ₩36,354 | ₩36,474 | -5.88% | 94.1만 |
|---|
| 2026.08.07 | ₩38,902 | ₩39,974 | ₩37,561 | ₩39,518 | +1.59% | 97.9만 |
|---|
| 2026.08.06 | ₩42,475 | ₩44,292 | ₩38,754 | ₩39,036 | -8.10% | 213.2만 |
|---|
| 2026.08.05 | ₩47,886 | ₩48,838 | ₩47,497 | ₩47,926 | +0.08% | 40.2만 |
|---|
| 2026.08.04 | ₩47,551 | ₩48,275 | ₩46,934 | ₩47,913 | +0.76% | 43.9만 |
|---|
| 2026.08.03 | ₩47,511 | ₩48,878 | ₩46,505 | ₩47,712 | +0.42% | 37.5만 |
|---|
| 2026.07.31 | ₩47,886 | ₩48,650 | ₩46,129 | ₩47,457 | -0.90% | 28.9만 |
|---|
| 2026.07.30 | ₩47,899 | ₩48,811 | ₩47,169 | ₩48,248 | +0.73% | 25.1만 |
|---|
| 2026.07.29 | ₩48,221 | ₩49,126 | ₩48,221 | ₩48,664 | +0.92% | 35만 |
|---|
| 2026.07.28 | ₩48,275 | ₩49,026 | ₩47,631 | ₩48,141 | -0.28% | 22.6만 |
|---|
| 2026.07.27 | ₩47,524 | ₩48,315 | ₩47,283 | ₩47,631 | +0.23% | 31만 |
|---|
| 2026.07.24 | ₩47,899 | ₩48,074 | ₩47,142 | ₩47,202 | -1.46% | 25.4만 |
|---|
| 2026.07.23 | ₩46,022 | ₩47,859 | ₩45,593 | ₩47,725 | +3.70% | 25.3만 |
|---|
| 2026.07.22 | ₩48,127 | ₩48,959 | ₩46,384 | ₩46,558 | -3.26% | 23.1만 |
|---|
| 2026.07.21 | ₩47,283 | ₩48,671 | ₩47,135 | ₩48,074 | +1.67% | 30.2만 |
|---|
| 2026.07.20 | ₩48,476 | ₩49,509 | ₩47,350 | ₩47,658 | -1.69% | 38.4만 |
|---|
| 2026.07.17 | ₩48,275 | ₩49,526 | ₩47,604 | ₩48,382 | +0.22% | 31.7만 |
|---|
| 2026.07.16 | ₩49,616 | ₩50,555 | ₩48,577 | ₩48,637 | -1.97% | 38만 |
|---|
| 2026.07.15 | ₩46,786 | ₩49,294 | ₩46,277 | ₩49,240 | +5.25% | 62.4만 |
|---|
| 2026.07.14 | ₩46,357 | ₩47,309 | ₩45,928 | ₩46,961 | +1.30% | 55.3만 |
|---|
| 2026.07.13 | ₩47,135 | ₩47,651 | ₩46,458 | ₩46,693 | -0.94% | 34.3만 |
|---|
| 2026.07.10 | ₩48,436 | ₩48,637 | ₩47,122 | ₩47,242 | -2.46% | 28.6만 |
|---|
| 2026.07.09 | ₩47,819 | ₩48,436 | ₩46,357 | ₩48,020 | +0.42% | 46.6만 |
|---|
| 2026.07.08 | ₩49,254 | ₩49,254 | ₩47,993 | ₩48,047 | -2.45% | 44.5만 |
|---|
| 2026.07.07 | ₩51,238 | ₩51,621 | ₩48,784 | ₩48,865 | -4.63% | 47.1만 |
|---|
| 2026.07.06 | ₩49,978 | ₩51,306 | ₩49,079 | ₩50,246 | +0.54% | 64.7만 |
|---|
| 2026.07.02 | ₩48,905 | ₩50,179 | ₩48,275 | ₩49,656 | +1.54% | 48.1만 |
|---|
| 2026.07.01 | ₩49,012 | ₩49,911 | ₩47,926 | ₩48,101 | -1.86% | 40.6만 |
|---|
| 2026.06.30 | ₩48,396 | ₩48,677 | ₩47,162 | ₩48,543 | +0.30% | 35.8만 |
|---|
| 2026.06.29 | ₩48,717 | ₩48,798 | ₩47,216 | ₩48,248 | -0.96% | 51.1만 |
|---|
| 2026.06.26 | ₩46,853 | ₩49,763 | ₩46,853 | ₩49,066 | +4.72% | 161.9만 |
|---|
| 2026.06.25 | ₩47,430 | ₩48,516 | ₩46,317 | ₩46,719 | -1.50% | 23만 |
|---|
| 2026.06.24 | ₩46,786 | ₩48,396 | ₩46,786 | ₩47,712 | +1.98% | 35.3만 |
|---|
| 2026.06.23 | ₩45,486 | ₩46,760 | ₩45,311 | ₩46,424 | +2.06% | 31.8만 |
|---|
| 2026.06.22 | ₩44,976 | ₩45,405 | ₩44,118 | ₩44,855 | -0.27% | 47.7만 |
|---|
| 2026.06.18 | ₩45,580 | ₩45,955 | ₩44,265 | ₩44,976 | -1.32% | 63.2만 |
|---|
| 2026.06.17 | ₩44,614 | ₩46,485 | ₩42,497 | ₩45,164 | +1.23% | 41.4만 |
|---|
| 2026.06.16 | ₩46,304 | ₩46,760 | ₩45,338 | ₩46,465 | +0.35% | 18.2만 |
|---|
| 2026.06.15 | ₩46,532 | ₩47,216 | ₩45,673 | ₩45,848 | -1.47% | 40.8만 |
|---|
| 2026.06.12 | ₩46,518 | ₩46,835 | ₩46,022 | ₩46,451 | -0.14% | 27.9만 |
|---|
| 2026.06.11 | ₩46,277 | ₩47,631 | ₩45,647 | ₩46,049 | -0.49% | 46.1만 |
|---|
| 2026.06.10 | ₩46,049 | ₩47,564 | ₩46,049 | ₩46,666 | +1.34% | 37.5만 |
|---|
| 2026.06.09 | ₩45,204 | ₩46,733 | ₩45,063 | ₩46,129 | +2.05% | 25.8만 |
|---|
| 2026.06.08 | ₩44,869 | ₩45,164 | ₩44,400 | ₩44,614 | -0.57% | 42.2만 |
|---|
| 2026.06.05 | ₩44,279 | ₩45,928 | ₩44,265 | ₩44,762 | +1.09% | 33.3만 |
|---|
| 2026.06.04 | ₩42,388 | ₩43,997 | ₩42,388 | ₩43,836 | +3.42% | 35만 |
|---|
| 2026.06.03 | ₩40,873 | ₩41,885 | ₩40,403 | ₩41,651 | +1.90% | 47.4만 |
|---|
| 2026.06.02 | ₩42,106 | ₩42,589 | ₩40,806 | ₩40,873 | -2.93% | 66.9만 |
|---|
| 2026.06.01 | ₩44,426 | ₩45,108 | ₩42,321 | ₩42,616 | -4.07% | 51.2만 |
|---|
| 2026.05.29 | ₩44,560 | ₩45,083 | ₩44,252 | ₩45,070 | +1.14% | 49만 |
|---|
| 2026.05.28 | ₩44,896 | ₩45,989 | ₩44,331 | ₩44,748 | -0.33% | 30.5만 |
|---|
| 2026.05.27 | ₩45,472 | ₩47,108 | ₩45,003 | ₩45,164 | -0.68% | 37.8만 |
|---|
| 2026.05.26 | ₩45,633 | ₩45,989 | ₩45,016 | ₩45,298 | -0.73% | 28.4만 |
|---|
| 2026.05.22 | ₩46,331 | ₩46,941 | ₩45,566 | ₩45,687 | -1.39% | 16.4만 |
|---|
| 2026.05.21 | ₩45,459 | ₩46,451 | ₩44,685 | ₩46,156 | +1.53% | 20.7만 |
|---|
| 2026.05.20 | ₩45,365 | ₩46,203 | ₩44,855 | ₩45,888 | +1.15% | 32.3만 |
|---|
| 2026.05.19 | ₩45,285 | ₩45,787 | ₩44,574 | ₩45,083 | -0.44% | 31.4만 |
|---|
| 2026.05.18 | ₩45,137 | ₩47,028 | ₩45,097 | ₩45,124 | -0.03% | 42.8만 |
|---|
| 2026.05.15 | ₩46,760 | ₩46,992 | ₩44,802 | ₩45,298 | -3.13% | 30.8만 |
|---|
| 2026.05.14 | ₩46,760 | ₩47,444 | ₩46,156 | ₩46,706 | -0.11% | 28.7만 |
|---|
| 2026.05.13 | ₩48,422 | ₩48,905 | ₩46,331 | ₩46,760 | -3.43% | 66만 |
|---|
| 2026.05.12 | ₩47,940 | ₩48,838 | ₩46,558 | ₩47,859 | -0.17% | 49.3만 |
|---|
| 2026.05.11 | ₩50,689 | ₩50,729 | ₩47,953 | ₩48,020 | -5.26% | 49.6만 |
|---|
| 2026.05.08 | ₩53,169 | ₩54,309 | ₩50,434 | ₩50,689 | -4.67% | 69.8만 |
|---|
| 2026.05.07 | ₩50,286 | ₩53,076 | ₩48,020 | ₩52,740 | +4.88% | 91.4만 |
|---|
| 2026.05.06 | ₩47,057 | ₩49,294 | ₩47,057 | ₩48,959 | +4.04% | 90.1만 |
|---|
| 2026.05.05 | ₩46,612 | ₩47,604 | ₩46,029 | ₩47,363 | +1.61% | 39.1만 |
|---|
| 2026.05.04 | ₩45,740 | ₩47,296 | ₩44,935 | ₩46,371 | +1.38% | 44.8만 |
|---|
| 2026.05.01 | ₩45,311 | ₩46,062 | ₩44,768 | ₩46,022 | +1.57% | 34.4만 |
|---|
| 2026.04.30 | ₩45,218 | ₩45,928 | ₩44,829 | ₩45,231 | +0.03% | 32.4만 |
|---|
| 2026.04.29 | ₩43,474 | ₩45,553 | ₩43,447 | ₩45,271 | +4.13% | 45.3만 |
|---|
| 2026.04.28 | ₩44,359 | ₩44,842 | ₩43,635 | ₩43,997 | -0.82% | 47.5만 |
|---|
| 2026.04.27 | ₩43,890 | ₩45,298 | ₩43,595 | ₩43,957 | +0.15% | 46.8만 |
|---|
| 2026.04.24 | ₩43,582 | ₩43,716 | ₩42,738 | ₩43,582 | 0.00% | 37.3만 |
|---|
| 2026.04.23 | ₩44,507 | ₩45,070 | ₩43,079 | ₩43,287 | -2.74% | 34.8만 |
|---|
| 2026.04.22 | ₩44,909 | ₩45,553 | ₩43,903 | ₩44,332 | -1.28% | 29.6만 |
|---|
| 2026.04.21 | ₩45,982 | ₩46,223 | ₩44,534 | ₩44,614 | -2.97% | 25.4만 |
|---|
| 2026.04.20 | ₩45,995 | ₩47,283 | ₩45,928 | ₩46,009 | +0.03% | 34.4만 |
|---|
| 2026.04.17 | ₩45,164 | ₩46,170 | ₩43,890 | ₩46,143 | +2.17% | 49.2만 |
|---|
| 2026.04.16 | ₩46,599 | ₩47,269 | ₩43,769 | ₩44,306 | -4.92% | 76.3만 |
|---|
| 2026.04.15 | ₩47,631 | ₩48,443 | ₩46,612 | ₩46,840 | -1.66% | 81.7만 |
|---|
| 2026.04.14 | ₩47,765 | ₩48,637 | ₩47,403 | ₩47,792 | +0.06% | 51.2만 |
|---|
| 2026.04.13 | ₩47,149 | ₩47,899 | ₩45,928 | ₩47,765 | +1.31% | 72.2만 |
|---|
| 2026.04.10 | ₩47,792 | ₩48,329 | ₩46,773 | ₩47,564 | -0.48% | 50.8만 |
|---|
| 2026.04.09 | ₩44,332 | ₩47,269 | ₩44,332 | ₩47,269 | +6.62% | 56.9만 |
|---|
| 2026.04.08 | ₩44,842 | ₩45,513 | ₩44,688 | ₩44,829 | -0.03% | 79.2만 |
|---|
| 2026.04.07 | ₩43,407 | ₩44,332 | ₩42,951 | ₩43,930 | +1.20% | 36.7만 |
|---|
| 2026.04.06 | ₩43,528 | ₩44,252 | ₩42,294 | ₩43,702 | +0.40% | 34.5만 |
|---|
| 2026.04.02 | ₩44,051 | ₩44,668 | ₩43,032 | ₩43,327 | -1.64% | 58.4만 |
|---|
| 2026.04.01 | ₩44,748 | ₩45,553 | ₩44,453 | ₩44,587 | -0.36% | 45.4만 |
|---|
| 2026.03.31 | ₩43,568 | ₩44,413 | ₩43,555 | ₩44,346 | +1.79% | 78.2만 |
|---|
| 2026.03.30 | ₩43,742 | ₩44,252 | ₩42,696 | ₩42,898 | -1.93% | 56.8만 |
|---|
| 2026.03.27 | ₩45,003 | ₩45,073 | ₩43,407 | ₩43,501 | -3.34% | 65.9만 |
|---|
| 2026.03.26 | ₩44,131 | ₩44,896 | ₩44,017 | ₩44,815 | +1.55% | 38.2만 |
|---|
| 2026.03.25 | ₩44,896 | ₩45,271 | ₩44,520 | ₩44,587 | -0.69% | 63.5만 |
|---|
| 2026.03.24 | ₩46,103 | ₩46,726 | ₩44,064 | ₩44,560 | -3.34% | 64.4만 |
|---|
| 2026.03.23 | ₩49,307 | ₩49,307 | ₩46,332 | ₩46,579 | -5.53% | 53.7만 |
|---|
| 2026.03.20 | ₩48,691 | ₩49,046 | ₩47,289 | ₩47,524 | -2.40% | 165.2만 |
|---|
| 2026.03.19 | ₩47,792 | ₩49,462 | ₩46,491 | ₩48,677 | +1.85% | 123.8만 |
|---|
| 2026.03.18 | ₩47,631 | ₩47,631 | ₩46,545 | ₩46,666 | -2.03% | 46.7만 |
|---|
| 2026.03.17 | ₩48,221 | ₩48,784 | ₩47,765 | ₩47,899 | -0.67% | 33.4만 |
|---|
| 2026.03.16 | ₩46,853 | ₩49,703 | ₩46,853 | ₩47,765 | +1.95% | 67만 |
|---|
| 2026.03.13 | ₩47,135 | ₩47,296 | ₩46,116 | ₩46,263 | -1.85% | 41.4만 |
|---|
| 2026.03.12 | ₩46,947 | ₩47,564 | ₩45,962 | ₩46,934 | -0.03% | 55.7만 |
|---|
| 2026.03.11 | ₩48,932 | ₩49,124 | ₩47,564 | ₩47,765 | -2.38% | 29.4만 |
|---|
| 2026.03.10 | ₩49,938 | ₩50,635 | ₩48,878 | ₩49,093 | -1.69% | 40.3만 |
|---|
| 2026.03.09 | ₩49,147 | ₩50,179 | ₩48,798 | ₩49,978 | +1.69% | 48.9만 |
|---|
| 2026.03.06 | ₩49,093 | ₩50,139 | ₩48,610 | ₩50,005 | +1.86% | 100.9만 |
|---|
| 2026.03.05 | ₩52,284 | ₩52,834 | ₩49,777 | ₩49,991 | -4.39% | 90.3만 |
|---|
| 2026.03.04 | ₩53,625 | ₩53,813 | ₩52,539 | ₩53,116 | -0.95% | 48.9만 |
|---|
| 2026.03.03 | ₩54,832 | ₩55,536 | ₩53,384 | ₩53,625 | -2.20% | 81만 |
|---|
| 2026.03.02 | ₩56,039 | ₩56,529 | ₩54,899 | ₩55,784 | -0.45% | 47.5만 |
|---|
| 2026.02.27 | ₩58,332 | ₩59,076 | ₩54,658 | ₩55,878 | -4.21% | 89.2만 |
|---|
| 2026.02.26 | ₩55,985 | ₩60,585 | ₩54,980 | ₩59,298 | +5.92% | 56.8만 |
|---|
| 2026.02.25 | ₩60,826 | ₩62,234 | ₩60,505 | ₩61,349 | +0.86% | 42.3만 |
|---|
| 2026.02.24 | ₩60,236 | ₩61,323 | ₩59,834 | ₩60,572 | +0.56% | 23.5만 |
|---|
| 2026.02.23 | ₩60,545 | ₩60,746 | ₩59,217 | ₩60,143 | -0.66% | 22.4만 |
|---|
| 2026.02.20 | ₩60,679 | ₩61,591 | ₩60,102 | ₩60,344 | -0.55% | 22.7만 |
|---|
| 2026.02.19 | ₩60,518 | ₩60,934 | ₩59,794 | ₩60,585 | +0.11% | 12.7만 |
|---|
| 2026.02.18 | ₩61,899 | ₩62,060 | ₩60,370 | ₩60,733 | -1.88% | 51.5만 |
|---|
| 2026.02.17 | ₩61,403 | ₩62,570 | ₩61,054 | ₩61,819 | +0.68% | 21.3만 |
|---|
| 2026.02.13 | ₩61,054 | ₩62,389 | ₩60,719 | ₩61,403 | +0.57% | 22만 |
|---|
| 2026.02.12 | ₩61,081 | ₩62,020 | ₩60,451 | ₩60,719 | -0.59% | 30.8만 |
|---|
| 2026.02.11 | ₩62,221 | ₩62,301 | ₩58,989 | ₩60,531 | -2.72% | 38.8만 |
|---|
| 2026.02.10 | ₩62,006 | ₩62,858 | ₩61,738 | ₩62,690 | +1.10% | 31만 |
|---|
| 2026.02.09 | ₩63,482 | ₩63,730 | ₩61,732 | ₩62,060 | -2.24% | 21.1만 |
|---|
| 2026.02.06 | ₩63,669 | ₩64,427 | ₩63,086 | ₩63,844 | +0.27% | 25.9만 |
|---|
| 2026.02.05 | ₩64,608 | ₩66,123 | ₩62,476 | ₩62,918 | -2.62% | 41.7만 |
|---|
| 2026.02.04 | ₩63,897 | ₩65,050 | ₩63,347 | ₩64,608 | +1.11% | 25만 |
|---|
| 2026.02.03 | ₩63,428 | ₩65,037 | ₩63,026 | ₩63,709 | +0.44% | 32.2만 |
|---|
| 2026.02.02 | ₩61,524 | ₩64,058 | ₩61,088 | ₩63,173 | +2.68% | 37.2만 |
|---|
| 2026.01.30 | ₩60,907 | ₩62,141 | ₩60,397 | ₩61,577 | +1.10% | 34.9만 |
|---|
| 2026.01.29 | ₩60,210 | ₩61,685 | ₩60,210 | ₩60,813 | +1.00% | 46.7만 |
|---|
| 2026.01.28 | ₩60,733 | ₩61,155 | ₩59,794 | ₩60,102 | -1.04% | 30.5만 |
|---|
| 2026.01.27 | ₩61,416 | ₩62,945 | ₩58,486 | ₩60,773 | -1.05% | 55.9만 |
|---|
| 2026.01.26 | ₩60,880 | ₩62,134 | ₩60,788 | ₩61,443 | +0.93% | 58.9만 |
|---|
| 2026.01.23 | ₩63,173 | ₩63,535 | ₩60,800 | ₩61,014 | -3.42% | 25.5만 |
|---|
| 2026.01.22 | ₩63,026 | ₩64,755 | ₩62,355 | ₩63,160 | +0.21% | 39.2만 |
|---|
| 2026.01.21 | ₩63,709 | ₩63,803 | ₩61,644 | ₩63,039 | -1.05% | 33.5만 |
|---|
| 2026.01.20 | ₩60,558 | ₩64,072 | ₩59,579 | ₩63,964 | +5.62% | 160.3만 |
|---|
| 2026.01.16 | ₩62,959 | ₩63,240 | ₩61,041 | ₩61,148 | -2.88% | 27.2만 |
|---|
| 2026.01.15 | ₩62,154 | ₩63,200 | ₩61,430 | ₩62,891 | +1.19% | 72.1만 |
|---|
| 2026.01.14 | ₩63,374 | ₩64,212 | ₩62,395 | ₩62,449 | -1.46% | 22.8만 |
|---|
| 2026.01.13 | ₩64,501 | ₩64,501 | ₩62,456 | ₩63,401 | -1.70% | 25.7만 |
|---|
| 2026.01.12 | ₩61,537 | ₩64,943 | ₩60,344 | ₩64,568 | +4.92% | 53.6만 |
|---|
| 2026.01.09 | ₩65,399 | ₩65,761 | ₩60,357 | ₩61,068 | -6.62% | 67.5만 |
|---|
| 2026.01.08 | ₩64,004 | ₩65,935 | ₩63,300 | ₩65,413 | +2.20% | 63.7만 |
|---|
| 2026.01.07 | ₩62,637 | ₩63,937 | ₩61,618 | ₩63,374 | +1.18% | 64.7만 |
|---|
| 2026.01.06 | ₩61,423 | ₩63,763 | ₩61,229 | ₩61,966 | +0.88% | 54.6만 |
|---|
| 2026.01.05 | ₩60,572 | ₩61,437 | ₩59,687 | ₩61,256 | +1.13% | 65.9만 |
|---|
| 2026.01.02 | ₩62,127 | ₩62,301 | ₩60,424 | ₩61,054 | -1.73% | 32.1만 |
|---|
| 2025.12.31 | ₩62,731 | ₩63,609 | ₩61,416 | ₩62,087 | -1.03% | 39.1만 |
|---|
| 2025.12.30 | ₩66,365 | ₩66,365 | ₩62,838 | ₩63,200 | -4.77% | 48.5만 |
|---|
| 2025.12.29 | ₩67,156 | ₩68,104 | ₩65,982 | ₩66,351 | -1.20% | 31.3만 |
|---|
| 2025.12.26 | ₩66,740 | ₩67,062 | ₩65,828 | ₩66,834 | +0.14% | 45.4만 |
|---|
| 2025.12.24 | ₩65,587 | ₩66,499 | ₩65,037 | ₩66,485 | +1.37% | 19.9만 |
|---|
| 2025.12.23 | ₩65,721 | ₩66,304 | ₩65,211 | ₩65,506 | -0.33% | 53.7만 |
|---|
| 2025.12.22 | ₩65,399 | ₩65,976 | ₩64,749 | ₩65,493 | +0.14% | 27.5만 |
|---|
| 2025.12.19 | ₩65,413 | ₩66,767 | ₩65,077 | ₩65,547 | +0.21% | 87만 |
|---|
| 2025.12.18 | ₩65,694 | ₩66,941 | ₩65,527 | ₩66,150 | +0.69% | 69만 |
|---|
| 2025.12.17 | ₩65,171 | ₩65,754 | ₩64,139 | ₩65,573 | +0.62% | 44.7만 |
|---|
| 2025.12.16 | ₩65,775 | ₩66,365 | ₩64,692 | ₩65,319 | -0.69% | 47.9만 |
|---|
| 2025.12.15 | ₩65,292 | ₩66,324 | ₩65,050 | ₩65,721 | +0.66% | 52.1만 |
|---|
| 2025.12.12 | ₩65,071 | ₩65,661 | ₩64,172 | ₩65,211 | +0.22% | 36.9만 |
|---|
| 2025.12.11 | ₩65,654 | ₩65,915 | ₩64,507 | ₩64,849 | -1.23% | 23.8만 |
|---|
| 2025.12.10 | ₩63,173 | ₩65,627 | ₩61,886 | ₩65,520 | +3.71% | 54.7만 |
|---|
| 2025.12.09 | ₩64,809 | ₩65,392 | ₩62,824 | ₩63,066 | -2.69% | 90.3만 |
|---|
| 2025.12.08 | ₩64,259 | ₩65,828 | ₩63,300 | ₩64,246 | -0.02% | 68.8만 |
|---|
| 2025.12.05 | ₩63,817 | ₩64,259 | ₩62,771 | ₩64,246 | +0.67% | 27.5만 |
|---|
| 2025.12.04 | ₩63,844 | ₩64,018 | ₩63,026 | ₩63,602 | -0.38% | 27만 |
|---|
| 2025.12.03 | ₩63,709 | ₩64,863 | ₩63,401 | ₩64,165 | +0.72% | 68.4만 |
|---|
| 2025.12.02 | ₩62,570 | ₩63,958 | ₩61,443 | ₩63,709 | +1.82% | 83.8만 |
|---|
| 2025.12.01 | ₩62,462 | ₩62,878 | ₩61,825 | ₩62,838 | +0.60% | 52.6만 |
|---|
| 2025.11.28 | ₩62,395 | ₩63,026 | ₩61,765 | ₩62,596 | +0.32% | 26.7만 |
|---|
| 2025.11.26 | ₩61,148 | ₩62,623 | ₩60,786 | ₩61,993 | +1.38% | 52.3만 |
|---|
| 2025.11.25 | ₩61,711 | ₩62,355 | ₩61,014 | ₩61,148 | -0.91% | 169만 |
|---|
| 2025.11.24 | ₩60,344 | ₩61,148 | ₩59,801 | ₩61,115 | +1.28% | 37만 |
|---|
| 2025.11.21 | ₩58,949 | ₩60,826 | ₩57,824 | ₩60,531 | +2.68% | 36.6만 |
|---|
| 2025.11.20 | ₩59,740 | ₩60,786 | ₩58,708 | ₩58,936 | -1.35% | 44.6만 |
|---|
| 2025.11.19 | ₩61,014 | ₩61,496 | ₩59,539 | ₩59,633 | -2.26% | 30.5만 |
|---|
| 2025.11.18 | ₩60,800 | ₩61,752 | ₩59,660 | ₩60,800 | 0.00% | 36.8만 |
|---|
| 2025.11.17 | ₩60,223 | ₩62,328 | ₩58,453 | ₩60,800 | +0.96% | 33.8만 |
|---|
| 2025.11.14 | ₩61,953 | ₩62,033 | ₩60,951 | ₩61,658 | -0.48% | 33.9만 |
|---|
| 2025.11.13 | ₩63,508 | ₩64,608 | ₩61,249 | ₩62,194 | -2.07% | 86.5만 |
|---|
| 2025.11.12 | ₩60,344 | ₩63,696 | ₩60,344 | ₩63,495 | +5.22% | 116.8만 |
|---|
| 2025.11.11 | ₩58,775 | ₩60,256 | ₩58,493 | ₩60,129 | +2.30% | 56.2만 |
|---|
| 2025.11.10 | ₩56,803 | ₩58,574 | ₩56,294 | ₩58,372 | +2.76% | 75.2만 |
|---|
| 2025.11.07 | ₩54,859 | ₩57,742 | ₩54,430 | ₩56,723 | +3.40% | 86.6만 |
|---|
| 2025.11.06 | ₩53,679 | ₩56,066 | ₩52,405 | ₩54,524 | +1.57% | 182.3만 |
|---|
| 2025.11.05 | ₩47,953 | ₩49,053 | ₩47,276 | ₩48,074 | +0.25% | 50.7만 |
|---|
| 2025.11.04 | ₩47,873 | ₩49,019 | ₩47,752 | ₩47,953 | +0.17% | 26만 |
|---|
| 2025.11.03 | ₩48,127 | ₩49,046 | ₩47,209 | ₩48,409 | +0.59% | 41.2만 |
|---|
| 2025.10.31 | ₩47,564 | ₩48,288 | ₩47,417 | ₩48,275 | +1.49% | 25.8만 |
|---|
| 2025.10.30 | ₩46,518 | ₩47,953 | ₩45,445 | ₩47,806 | +2.77% | 33.1만 |
|---|
| 2025.10.29 | ₩47,309 | ₩48,141 | ₩46,277 | ₩46,679 | -1.33% | 26.8만 |
|---|
| 2025.10.28 | ₩46,438 | ₩48,027 | ₩46,357 | ₩47,484 | +2.25% | 25.6만 |
|---|
| 2025.10.27 | ₩47,122 | ₩47,122 | ₩46,183 | ₩46,686 | -0.92% | 29.3만 |
|---|
| 2025.10.24 | ₩47,658 | ₩48,235 | ₩47,216 | ₩47,336 | -0.68% | 18.2만 |
|---|
| 2025.10.23 | ₩47,739 | ₩48,422 | ₩47,591 | ₩47,658 | -0.17% | 18.8만 |
|---|
| 2025.10.22 | ₩47,269 | ₩48,161 | ₩47,108 | ₩47,886 | +1.30% | 32.2만 |
|---|
| 2025.10.21 | ₩46,491 | ₩47,913 | ₩46,194 | ₩47,417 | +1.99% | 37.6만 |
|---|
| 2025.10.20 | ₩45,566 | ₩46,773 | ₩45,057 | ₩46,733 | +2.56% | 38.1만 |
|---|
| 2025.10.17 | ₩44,225 | ₩45,687 | ₩44,225 | ₩45,513 | +2.91% | 42.7만 |
|---|
| 2025.10.16 | ₩44,279 | ₩44,996 | ₩43,494 | ₩44,534 | +0.58% | 42.7만 |
|---|
| 2025.10.15 | ₩43,112 | ₩44,252 | ₩43,112 | ₩44,091 | +2.27% | 53.8만 |
|---|
| 2025.10.14 | ₩42,670 | ₩43,392 | ₩42,361 | ₩43,139 | +1.10% | 19.9만 |
|---|
| 2025.10.13 | ₩43,126 | ₩43,400 | ₩41,919 | ₩42,965 | -0.37% | 41.9만 |
|---|
| 2025.10.10 | ₩44,386 | ₩44,520 | ₩42,710 | ₩42,965 | -3.20% | 42.2만 |
|---|