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 | ₩29,518 | ₩30,041 | ₩29,196 | ₩29,625 | +0.36% | 43.8만 |
| 2026.10.08 | ₩29,544 | ₩29,746 | ₩29,216 | ₩29,652 | +0.36% | 53.3만 |
| 2026.10.07 | ₩29,343 | ₩29,705 | ₩29,142 | ₩29,410 | +0.23% | 78.4만 |
| 2026.10.06 | ₩29,585 | ₩29,933 | ₩29,068 | ₩29,343 | -0.82% | 63.4만 |
| 2026.10.05 | ₩29,813 | ₩29,846 | ₩29,062 | ₩29,330 | -1.62% | 97.5만 |
| 2026.10.02 | ₩29,464 | ₩30,014 | ₩29,021 | ₩29,531 | +0.23% | 69.4만 |
| 2026.10.01 | ₩29,424 | ₩29,880 | ₩28,740 | ₩29,290 | -0.46% | 100만 |
| 2026.09.30 | ₩29,692 | ₩29,947 | ₩29,263 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,263 |
| -1.45% |
| 81.2만 |
| 2026.09.29 | ₩30,322 | ₩30,738 | ₩28,995 | ₩29,813 | -1.68% | 102.3만 |
|---|
| 2026.09.28 | ₩30,342 | ₩31,073 | ₩29,980 | ₩30,349 | +0.02% | 68.7만 |
|---|
| 2026.09.25 | ₩30,282 | ₩30,719 | ₩29,893 | ₩30,215 | -0.22% | 50.3만 |
|---|
| 2026.09.24 | ₩29,866 | ₩30,537 | ₩29,370 | ₩30,363 | +1.66% | 65만 |
|---|
| 2026.09.23 | ₩31,154 | ₩31,771 | ₩29,196 | ₩30,108 | -3.36% | 87.8만 |
|---|
| 2026.09.22 | ₩31,462 | ₩31,536 | ₩30,363 | ₩30,550 | -2.90% | 80.8만 |
|---|
| 2026.09.21 | ₩30,550 | ₩31,154 | ₩30,181 | ₩30,899 | +1.14% | 92.8만 |
|---|
| 2026.09.18 | ₩29,732 | ₩30,751 | ₩29,598 | ₩30,537 | +2.71% | 199.3만 |
|---|
| 2026.09.17 | ₩29,987 | ₩30,363 | ₩29,611 | ₩30,014 | +0.09% | 70.7만 |
|---|
| 2026.09.16 | ₩29,290 | ₩30,577 | ₩29,075 | ₩29,759 | +1.60% | 115.4만 |
|---|
| 2026.09.15 | ₩30,590 | ₩30,738 | ₩29,035 | ₩29,290 | -4.25% | 95.4만 |
|---|
| 2026.09.14 | ₩30,577 | ₩31,100 | ₩30,175 | ₩30,590 | +0.04% | 82.4만 |
|---|
| 2026.09.11 | ₩30,872 | ₩31,174 | ₩30,363 | ₩30,510 | -1.17% | 66.1만 |
|---|
| 2026.09.10 | ₩31,355 | ₩31,449 | ₩30,470 | ₩30,738 | -1.97% | 88.9만 |
|---|
| 2026.09.09 | ₩31,596 | ₩32,334 | ₩31,000 | ₩31,328 | -0.85% | 107.8만 |
|---|
| 2026.09.08 | ₩31,288 | ₩31,945 | ₩30,993 | ₩31,342 | +0.17% | 111.5만 |
|---|
| 2026.09.04 | ₩31,569 | ₩32,616 | ₩31,342 | ₩31,556 | -0.04% | 90.1만 |
|---|
| 2026.09.03 | ₩32,589 | ₩32,756 | ₩31,704 | ₩31,784 | -2.47% | 85.9만 |
|---|
| 2026.09.02 | ₩32,388 | ₩33,279 | ₩31,972 | ₩32,589 | +0.62% | 85.3만 |
|---|
| 2026.09.01 | ₩33,326 | ₩34,144 | ₩32,093 | ₩32,186 | -3.42% | 140.7만 |
|---|
| 2026.08.31 | ₩33,688 | ₩34,097 | ₩32,810 | ₩33,004 | -2.03% | 103.5만 |
|---|
| 2026.08.28 | ₩35,298 | ₩35,790 | ₩33,742 | ₩33,997 | -3.69% | 81.4만 |
|---|
| 2026.08.27 | ₩36,558 | ₩36,760 | ₩35,150 | ₩35,459 | -3.01% | 85만 |
|---|
| 2026.08.26 | ₩36,988 | ₩37,886 | ₩36,223 | ₩36,894 | -0.25% | 61.3만 |
|---|
| 2026.08.25 | ₩36,840 | ₩37,222 | ₩36,384 | ₩36,840 | 0.00% | 55.2만 |
|---|
| 2026.08.24 | ₩36,317 | ₩37,531 | ₩36,035 | ₩36,679 | +1.00% | 75.8만 |
|---|
| 2026.08.21 | ₩37,122 | ₩37,122 | ₩36,156 | ₩36,357 | -2.06% | 70.5만 |
|---|
| 2026.08.20 | ₩38,020 | ₩38,221 | ₩36,545 | ₩36,934 | -2.86% | 60.7만 |
|---|
| 2026.08.19 | ₩38,744 | ₩39,764 | ₩38,235 | ₩38,543 | -0.52% | 76.9만 |
|---|
| 2026.08.18 | ₩38,087 | ₩38,570 | ₩37,685 | ₩38,221 | +0.35% | 80만 |
|---|
| 2026.08.17 | ₩38,047 | ₩38,905 | ₩37,376 | ₩37,645 | -1.06% | 86.5만 |
|---|
| 2026.08.14 | ₩37,001 | ₩38,248 | ₩36,391 | ₩37,859 | +2.32% | 69.5만 |
|---|
| 2026.08.13 | ₩37,242 | ₩39,294 | ₩36,505 | ₩37,752 | +1.37% | 155.9만 |
|---|
| 2026.08.12 | ₩35,539 | ₩35,539 | ₩34,158 | ₩34,466 | -3.02% | 112.5만 |
|---|
| 2026.08.11 | ₩36,478 | ₩36,800 | ₩34,734 | ₩34,842 | -4.49% | 128.8만 |
|---|
| 2026.08.10 | ₩38,758 | ₩39,341 | ₩36,357 | ₩36,478 | -5.88% | 94.1만 |
|---|
| 2026.08.07 | ₩38,905 | ₩39,978 | ₩37,564 | ₩39,522 | +1.59% | 97.9만 |
|---|
| 2026.08.06 | ₩42,479 | ₩44,297 | ₩38,758 | ₩39,039 | -8.10% | 213.2만 |
|---|
| 2026.08.05 | ₩47,891 | ₩48,843 | ₩47,502 | ₩47,931 | +0.08% | 40.2만 |
|---|
| 2026.08.04 | ₩47,555 | ₩48,280 | ₩46,939 | ₩47,918 | +0.76% | 43.9만 |
|---|
| 2026.08.03 | ₩47,515 | ₩48,883 | ₩46,509 | ₩47,716 | +0.42% | 37.5만 |
|---|
| 2026.07.31 | ₩47,891 | ₩48,655 | ₩46,134 | ₩47,462 | -0.90% | 28.9만 |
|---|
| 2026.07.30 | ₩47,904 | ₩48,816 | ₩47,173 | ₩48,253 | +0.73% | 25.1만 |
|---|
| 2026.07.29 | ₩48,226 | ₩49,131 | ₩48,226 | ₩48,669 | +0.92% | 35만 |
|---|
| 2026.07.28 | ₩48,280 | ₩49,031 | ₩47,636 | ₩48,145 | -0.28% | 22.6만 |
|---|
| 2026.07.27 | ₩47,529 | ₩48,320 | ₩47,287 | ₩47,636 | +0.23% | 31만 |
|---|
| 2026.07.24 | ₩47,904 | ₩48,078 | ₩47,146 | ₩47,207 | -1.46% | 25.4만 |
|---|
| 2026.07.23 | ₩46,027 | ₩47,864 | ₩45,597 | ₩47,730 | +3.70% | 25.3만 |
|---|
| 2026.07.22 | ₩48,132 | ₩48,964 | ₩46,389 | ₩46,563 | -3.26% | 23.1만 |
|---|
| 2026.07.21 | ₩47,287 | ₩48,675 | ₩47,140 | ₩48,078 | +1.67% | 30.2만 |
|---|
| 2026.07.20 | ₩48,481 | ₩49,513 | ₩47,354 | ₩47,663 | -1.69% | 38.4만 |
|---|
| 2026.07.17 | ₩48,280 | ₩49,531 | ₩47,609 | ₩48,387 | +0.22% | 31.7만 |
|---|
| 2026.07.16 | ₩49,621 | ₩50,559 | ₩48,581 | ₩48,642 | -1.97% | 38만 |
|---|
| 2026.07.15 | ₩46,791 | ₩49,299 | ₩46,281 | ₩49,245 | +5.25% | 62.4만 |
|---|
| 2026.07.14 | ₩46,362 | ₩47,314 | ₩45,933 | ₩46,965 | +1.30% | 55.3만 |
|---|
| 2026.07.13 | ₩47,140 | ₩47,656 | ₩46,462 | ₩46,697 | -0.94% | 34.3만 |
|---|
| 2026.07.10 | ₩48,441 | ₩48,642 | ₩47,126 | ₩47,247 | -2.46% | 28.6만 |
|---|
| 2026.07.09 | ₩47,824 | ₩48,441 | ₩46,362 | ₩48,025 | +0.42% | 46.6만 |
|---|
| 2026.07.08 | ₩49,259 | ₩49,259 | ₩47,998 | ₩48,052 | -2.45% | 44.5만 |
|---|
| 2026.07.07 | ₩51,243 | ₩51,626 | ₩48,789 | ₩48,870 | -4.63% | 47.1만 |
|---|
| 2026.07.06 | ₩49,983 | ₩51,310 | ₩49,084 | ₩50,251 | +0.54% | 64.7만 |
|---|
| 2026.07.02 | ₩48,910 | ₩50,184 | ₩48,280 | ₩49,661 | +1.54% | 48.1만 |
|---|
| 2026.07.01 | ₩49,017 | ₩49,916 | ₩47,931 | ₩48,105 | -1.86% | 40.6만 |
|---|
| 2026.06.30 | ₩48,400 | ₩48,682 | ₩47,166 | ₩48,548 | +0.30% | 35.8만 |
|---|
| 2026.06.29 | ₩48,722 | ₩48,803 | ₩47,220 | ₩48,253 | -0.96% | 51.1만 |
|---|
| 2026.06.26 | ₩46,858 | ₩49,768 | ₩46,858 | ₩49,071 | +4.72% | 161.9만 |
|---|
| 2026.06.25 | ₩47,435 | ₩48,521 | ₩46,322 | ₩46,724 | -1.50% | 23만 |
|---|
| 2026.06.24 | ₩46,791 | ₩48,400 | ₩46,791 | ₩47,716 | +1.98% | 35.3만 |
|---|
| 2026.06.23 | ₩45,490 | ₩46,764 | ₩45,316 | ₩46,429 | +2.06% | 31.8만 |
|---|
| 2026.06.22 | ₩44,980 | ₩45,410 | ₩44,122 | ₩44,860 | -0.27% | 47.7만 |
|---|
| 2026.06.18 | ₩45,584 | ₩45,959 | ₩44,270 | ₩44,980 | -1.32% | 63.2만 |
|---|
| 2026.06.17 | ₩44,618 | ₩46,489 | ₩42,501 | ₩45,168 | +1.23% | 41.4만 |
|---|
| 2026.06.16 | ₩46,308 | ₩46,764 | ₩45,343 | ₩46,469 | +0.35% | 18.2만 |
|---|
| 2026.06.15 | ₩46,536 | ₩47,220 | ₩45,678 | ₩45,852 | -1.47% | 40.8만 |
|---|
| 2026.06.12 | ₩46,523 | ₩46,839 | ₩46,027 | ₩46,456 | -0.14% | 27.9만 |
|---|
| 2026.06.11 | ₩46,281 | ₩47,636 | ₩45,651 | ₩46,053 | -0.49% | 46.1만 |
|---|
| 2026.06.10 | ₩46,053 | ₩47,569 | ₩46,053 | ₩46,670 | +1.34% | 37.5만 |
|---|
| 2026.06.09 | ₩45,208 | ₩46,737 | ₩45,068 | ₩46,134 | +2.05% | 25.8만 |
|---|
| 2026.06.08 | ₩44,873 | ₩45,168 | ₩44,404 | ₩44,618 | -0.57% | 42.2만 |
|---|
| 2026.06.05 | ₩44,283 | ₩45,933 | ₩44,270 | ₩44,766 | +1.09% | 33.3만 |
|---|
| 2026.06.04 | ₩42,392 | ₩44,001 | ₩42,392 | ₩43,841 | +3.42% | 35만 |
|---|
| 2026.06.03 | ₩40,877 | ₩41,889 | ₩40,407 | ₩41,655 | +1.90% | 47.4만 |
|---|
| 2026.06.02 | ₩42,111 | ₩42,593 | ₩40,810 | ₩40,877 | -2.93% | 66.9만 |
|---|
| 2026.06.01 | ₩44,431 | ₩45,112 | ₩42,325 | ₩42,620 | -4.07% | 51.2만 |
|---|
| 2026.05.29 | ₩44,565 | ₩45,088 | ₩44,256 | ₩45,074 | +1.14% | 49만 |
|---|
| 2026.05.28 | ₩44,900 | ₩45,993 | ₩44,335 | ₩44,753 | -0.33% | 30.5만 |
|---|
| 2026.05.27 | ₩45,477 | ₩47,113 | ₩45,007 | ₩45,168 | -0.68% | 37.8만 |
|---|
| 2026.05.26 | ₩45,638 | ₩45,993 | ₩45,021 | ₩45,302 | -0.73% | 28.4만 |
|---|
| 2026.05.22 | ₩46,335 | ₩46,945 | ₩45,571 | ₩45,691 | -1.39% | 16.4만 |
|---|
| 2026.05.21 | ₩45,463 | ₩46,456 | ₩44,689 | ₩46,161 | +1.53% | 20.7만 |
|---|
| 2026.05.20 | ₩45,369 | ₩46,208 | ₩44,860 | ₩45,892 | +1.15% | 32.3만 |
|---|
| 2026.05.19 | ₩45,289 | ₩45,792 | ₩44,578 | ₩45,088 | -0.44% | 31.4만 |
|---|
| 2026.05.18 | ₩45,141 | ₩47,032 | ₩45,101 | ₩45,128 | -0.03% | 42.8만 |
|---|
| 2026.05.15 | ₩46,764 | ₩46,996 | ₩44,806 | ₩45,302 | -3.13% | 30.8만 |
|---|
| 2026.05.14 | ₩46,764 | ₩47,448 | ₩46,161 | ₩46,711 | -0.11% | 28.7만 |
|---|
| 2026.05.13 | ₩48,427 | ₩48,910 | ₩46,335 | ₩46,764 | -3.43% | 66만 |
|---|
| 2026.05.12 | ₩47,944 | ₩48,843 | ₩46,563 | ₩47,864 | -0.17% | 49.3만 |
|---|
| 2026.05.11 | ₩50,694 | ₩50,734 | ₩47,958 | ₩48,025 | -5.26% | 49.6만 |
|---|
| 2026.05.08 | ₩53,175 | ₩54,315 | ₩50,439 | ₩50,694 | -4.67% | 69.8만 |
|---|
| 2026.05.07 | ₩50,291 | ₩53,081 | ₩48,025 | ₩52,745 | +4.88% | 91.4만 |
|---|
| 2026.05.06 | ₩47,062 | ₩49,299 | ₩47,062 | ₩48,964 | +4.04% | 90.1만 |
|---|
| 2026.05.05 | ₩46,617 | ₩47,609 | ₩46,033 | ₩47,368 | +1.61% | 39.1만 |
|---|
| 2026.05.04 | ₩45,745 | ₩47,301 | ₩44,939 | ₩46,375 | +1.38% | 44.8만 |
|---|
| 2026.05.01 | ₩45,316 | ₩46,067 | ₩44,773 | ₩46,027 | +1.57% | 34.4만 |
|---|
| 2026.04.30 | ₩45,222 | ₩45,933 | ₩44,833 | ₩45,235 | +0.03% | 32.4만 |
|---|
| 2026.04.29 | ₩43,478 | ₩45,557 | ₩43,452 | ₩45,276 | +4.13% | 45.3만 |
|---|
| 2026.04.28 | ₩44,364 | ₩44,846 | ₩43,639 | ₩44,001 | -0.82% | 47.5만 |
|---|
| 2026.04.27 | ₩43,894 | ₩45,302 | ₩43,599 | ₩43,961 | +0.15% | 46.8만 |
|---|
| 2026.04.24 | ₩43,586 | ₩43,720 | ₩42,742 | ₩43,586 | 0.00% | 37.3만 |
|---|
| 2026.04.23 | ₩44,511 | ₩45,074 | ₩43,083 | ₩43,291 | -2.74% | 34.8만 |
|---|
| 2026.04.22 | ₩44,913 | ₩45,557 | ₩43,908 | ₩44,337 | -1.28% | 29.6만 |
|---|
| 2026.04.21 | ₩45,986 | ₩46,228 | ₩44,538 | ₩44,618 | -2.97% | 25.4만 |
|---|
| 2026.04.20 | ₩46,000 | ₩47,287 | ₩45,933 | ₩46,013 | +0.03% | 34.4만 |
|---|
| 2026.04.17 | ₩45,168 | ₩46,174 | ₩43,894 | ₩46,147 | +2.17% | 49.2만 |
|---|
| 2026.04.16 | ₩46,603 | ₩47,274 | ₩43,774 | ₩44,310 | -4.92% | 76.3만 |
|---|
| 2026.04.15 | ₩47,636 | ₩48,447 | ₩46,617 | ₩46,845 | -1.66% | 81.7만 |
|---|
| 2026.04.14 | ₩47,770 | ₩48,642 | ₩47,408 | ₩47,797 | +0.06% | 51.2만 |
|---|
| 2026.04.13 | ₩47,153 | ₩47,904 | ₩45,933 | ₩47,770 | +1.31% | 72.2만 |
|---|
| 2026.04.10 | ₩47,797 | ₩48,333 | ₩46,778 | ₩47,569 | -0.48% | 50.8만 |
|---|
| 2026.04.09 | ₩44,337 | ₩47,274 | ₩44,337 | ₩47,274 | +6.62% | 56.9만 |
|---|
| 2026.04.08 | ₩44,846 | ₩45,517 | ₩44,692 | ₩44,833 | -0.03% | 79.2만 |
|---|
| 2026.04.07 | ₩43,411 | ₩44,337 | ₩42,955 | ₩43,934 | +1.20% | 36.7만 |
|---|
| 2026.04.06 | ₩43,532 | ₩44,256 | ₩42,298 | ₩43,706 | +0.40% | 34.5만 |
|---|
| 2026.04.02 | ₩44,055 | ₩44,672 | ₩43,036 | ₩43,331 | -1.64% | 58.4만 |
|---|
| 2026.04.01 | ₩44,753 | ₩45,557 | ₩44,457 | ₩44,592 | -0.36% | 45.4만 |
|---|
| 2026.03.31 | ₩43,572 | ₩44,417 | ₩43,559 | ₩44,350 | +1.79% | 78.2만 |
|---|
| 2026.03.30 | ₩43,747 | ₩44,256 | ₩42,701 | ₩42,902 | -1.93% | 56.8만 |
|---|
| 2026.03.27 | ₩45,007 | ₩45,077 | ₩43,411 | ₩43,505 | -3.34% | 65.9만 |
|---|
| 2026.03.26 | ₩44,136 | ₩44,900 | ₩44,022 | ₩44,820 | +1.55% | 38.2만 |
|---|
| 2026.03.25 | ₩44,900 | ₩45,276 | ₩44,525 | ₩44,592 | -0.69% | 63.5만 |
|---|
| 2026.03.24 | ₩46,107 | ₩46,731 | ₩44,069 | ₩44,565 | -3.34% | 64.4만 |
|---|
| 2026.03.23 | ₩49,312 | ₩49,312 | ₩46,336 | ₩46,583 | -5.53% | 53.7만 |
|---|
| 2026.03.20 | ₩48,695 | ₩49,051 | ₩47,294 | ₩47,529 | -2.40% | 165.2만 |
|---|
| 2026.03.19 | ₩47,797 | ₩49,466 | ₩46,496 | ₩48,682 | +1.85% | 123.8만 |
|---|
| 2026.03.18 | ₩47,636 | ₩47,636 | ₩46,550 | ₩46,670 | -2.03% | 46.7만 |
|---|
| 2026.03.17 | ₩48,226 | ₩48,789 | ₩47,770 | ₩47,904 | -0.67% | 33.4만 |
|---|
| 2026.03.16 | ₩46,858 | ₩49,708 | ₩46,858 | ₩47,770 | +1.95% | 67만 |
|---|
| 2026.03.13 | ₩47,140 | ₩47,301 | ₩46,120 | ₩46,268 | -1.85% | 41.4만 |
|---|
| 2026.03.12 | ₩46,952 | ₩47,569 | ₩45,966 | ₩46,939 | -0.03% | 55.7만 |
|---|
| 2026.03.11 | ₩48,937 | ₩49,129 | ₩47,569 | ₩47,770 | -2.38% | 29.4만 |
|---|
| 2026.03.10 | ₩49,943 | ₩50,640 | ₩48,883 | ₩49,098 | -1.69% | 40.3만 |
|---|
| 2026.03.09 | ₩49,151 | ₩50,184 | ₩48,803 | ₩49,983 | +1.69% | 48.9만 |
|---|
| 2026.03.06 | ₩49,098 | ₩50,144 | ₩48,615 | ₩50,010 | +1.86% | 100.9만 |
|---|
| 2026.03.05 | ₩52,289 | ₩52,839 | ₩49,782 | ₩49,996 | -4.39% | 90.3만 |
|---|
| 2026.03.04 | ₩53,631 | ₩53,818 | ₩52,544 | ₩53,121 | -0.95% | 48.9만 |
|---|
| 2026.03.03 | ₩54,838 | ₩55,542 | ₩53,389 | ₩53,631 | -2.20% | 81만 |
|---|
| 2026.03.02 | ₩56,045 | ₩56,534 | ₩54,905 | ₩55,790 | -0.45% | 47.5만 |
|---|
| 2026.02.27 | ₩58,338 | ₩59,082 | ₩54,663 | ₩55,884 | -4.21% | 89.2만 |
|---|
| 2026.02.26 | ₩55,991 | ₩60,591 | ₩54,985 | ₩59,303 | +5.92% | 56.8만 |
|---|
| 2026.02.25 | ₩60,832 | ₩62,240 | ₩60,510 | ₩61,355 | +0.86% | 42.3만 |
|---|
| 2026.02.24 | ₩60,242 | ₩61,329 | ₩59,840 | ₩60,577 | +0.56% | 23.5만 |
|---|
| 2026.02.23 | ₩60,551 | ₩60,752 | ₩59,223 | ₩60,148 | -0.66% | 22.4만 |
|---|
| 2026.02.20 | ₩60,685 | ₩61,597 | ₩60,108 | ₩60,349 | -0.55% | 22.7만 |
|---|
| 2026.02.19 | ₩60,524 | ₩60,940 | ₩59,800 | ₩60,591 | +0.11% | 12.7만 |
|---|
| 2026.02.18 | ₩61,905 | ₩62,066 | ₩60,376 | ₩60,738 | -1.88% | 51.5만 |
|---|
| 2026.02.17 | ₩61,409 | ₩62,576 | ₩61,060 | ₩61,825 | +0.68% | 21.3만 |
|---|
| 2026.02.13 | ₩61,060 | ₩62,395 | ₩60,725 | ₩61,409 | +0.57% | 22만 |
|---|
| 2026.02.12 | ₩61,087 | ₩62,026 | ₩60,457 | ₩60,725 | -0.59% | 30.8만 |
|---|
| 2026.02.11 | ₩62,227 | ₩62,308 | ₩58,995 | ₩60,537 | -2.72% | 38.8만 |
|---|
| 2026.02.10 | ₩62,012 | ₩62,864 | ₩61,744 | ₩62,696 | +1.10% | 31만 |
|---|
| 2026.02.09 | ₩63,488 | ₩63,736 | ₩61,738 | ₩62,066 | -2.24% | 21.1만 |
|---|
| 2026.02.06 | ₩63,675 | ₩64,433 | ₩63,092 | ₩63,850 | +0.27% | 25.9만 |
|---|
| 2026.02.05 | ₩64,614 | ₩66,130 | ₩62,482 | ₩62,924 | -2.62% | 41.7만 |
|---|
| 2026.02.04 | ₩63,903 | ₩65,057 | ₩63,354 | ₩64,614 | +1.11% | 25만 |
|---|
| 2026.02.03 | ₩63,434 | ₩65,043 | ₩63,032 | ₩63,716 | +0.44% | 32.2만 |
|---|
| 2026.02.02 | ₩61,530 | ₩64,064 | ₩61,094 | ₩63,179 | +2.68% | 37.2만 |
|---|
| 2026.01.30 | ₩60,913 | ₩62,147 | ₩60,403 | ₩61,583 | +1.10% | 34.9만 |
|---|
| 2026.01.29 | ₩60,215 | ₩61,691 | ₩60,215 | ₩60,819 | +1.00% | 46.7만 |
|---|
| 2026.01.28 | ₩60,738 | ₩61,161 | ₩59,800 | ₩60,108 | -1.04% | 30.5만 |
|---|
| 2026.01.27 | ₩61,422 | ₩62,951 | ₩58,492 | ₩60,779 | -1.05% | 55.9만 |
|---|
| 2026.01.26 | ₩60,886 | ₩62,140 | ₩60,793 | ₩61,449 | +0.93% | 58.9만 |
|---|
| 2026.01.23 | ₩63,179 | ₩63,541 | ₩60,805 | ₩61,020 | -3.42% | 25.5만 |
|---|
| 2026.01.22 | ₩63,032 | ₩64,762 | ₩62,361 | ₩63,166 | +0.21% | 39.2만 |
|---|
| 2026.01.21 | ₩63,716 | ₩63,810 | ₩61,650 | ₩63,045 | -1.05% | 33.5만 |
|---|
| 2026.01.20 | ₩60,564 | ₩64,078 | ₩59,585 | ₩63,970 | +5.62% | 160.3만 |
|---|
| 2026.01.16 | ₩62,965 | ₩63,246 | ₩61,047 | ₩61,154 | -2.88% | 27.2만 |
|---|
| 2026.01.15 | ₩62,160 | ₩63,206 | ₩61,436 | ₩62,898 | +1.19% | 72.1만 |
|---|
| 2026.01.14 | ₩63,380 | ₩64,219 | ₩62,401 | ₩62,455 | -1.46% | 22.8만 |
|---|
| 2026.01.13 | ₩64,507 | ₩64,507 | ₩62,462 | ₩63,407 | -1.70% | 25.7만 |
|---|
| 2026.01.12 | ₩61,543 | ₩64,949 | ₩60,349 | ₩64,574 | +4.92% | 53.6만 |
|---|
| 2026.01.09 | ₩65,405 | ₩65,768 | ₩60,363 | ₩61,074 | -6.62% | 67.5만 |
|---|
| 2026.01.08 | ₩64,011 | ₩65,942 | ₩63,307 | ₩65,419 | +2.20% | 63.7만 |
|---|
| 2026.01.07 | ₩62,643 | ₩63,944 | ₩61,624 | ₩63,380 | +1.18% | 64.7만 |
|---|
| 2026.01.06 | ₩61,429 | ₩63,769 | ₩61,235 | ₩61,972 | +0.88% | 54.6만 |
|---|
| 2026.01.05 | ₩60,577 | ₩61,442 | ₩59,692 | ₩61,261 | +1.13% | 65.9만 |
|---|
| 2026.01.02 | ₩62,133 | ₩62,308 | ₩60,430 | ₩61,060 | -1.73% | 32.1만 |
|---|
| 2025.12.31 | ₩62,737 | ₩63,615 | ₩61,422 | ₩62,093 | -1.03% | 39.1만 |
|---|
| 2025.12.30 | ₩66,371 | ₩66,371 | ₩62,844 | ₩63,206 | -4.77% | 48.5만 |
|---|
| 2025.12.29 | ₩67,162 | ₩68,110 | ₩65,989 | ₩66,358 | -1.20% | 31.3만 |
|---|
| 2025.12.26 | ₩66,747 | ₩67,068 | ₩65,835 | ₩66,840 | +0.14% | 45.4만 |
|---|
| 2025.12.24 | ₩65,593 | ₩66,505 | ₩65,043 | ₩66,492 | +1.37% | 19.9만 |
|---|
| 2025.12.23 | ₩65,727 | ₩66,311 | ₩65,218 | ₩65,513 | -0.33% | 53.7만 |
|---|
| 2025.12.22 | ₩65,405 | ₩65,982 | ₩64,755 | ₩65,499 | +0.14% | 27.5만 |
|---|
| 2025.12.19 | ₩65,419 | ₩66,773 | ₩65,084 | ₩65,553 | +0.21% | 87만 |
|---|
| 2025.12.18 | ₩65,700 | ₩66,948 | ₩65,533 | ₩66,156 | +0.69% | 69만 |
|---|
| 2025.12.17 | ₩65,177 | ₩65,761 | ₩64,145 | ₩65,580 | +0.62% | 44.7만 |
|---|
| 2025.12.16 | ₩65,781 | ₩66,371 | ₩64,699 | ₩65,325 | -0.69% | 47.9만 |
|---|
| 2025.12.15 | ₩65,298 | ₩66,331 | ₩65,057 | ₩65,727 | +0.66% | 52.1만 |
|---|
| 2025.12.12 | ₩65,077 | ₩65,667 | ₩64,178 | ₩65,218 | +0.22% | 36.9만 |
|---|
| 2025.12.11 | ₩65,660 | ₩65,922 | ₩64,514 | ₩64,856 | -1.23% | 23.8만 |
|---|
| 2025.12.10 | ₩63,179 | ₩65,633 | ₩61,892 | ₩65,526 | +3.71% | 54.7만 |
|---|
| 2025.12.09 | ₩64,815 | ₩65,399 | ₩62,831 | ₩63,072 | -2.69% | 90.3만 |
|---|
| 2025.12.08 | ₩64,266 | ₩65,835 | ₩63,307 | ₩64,252 | -0.02% | 68.8만 |
|---|
| 2025.12.05 | ₩63,823 | ₩64,266 | ₩62,777 | ₩64,252 | +0.67% | 27.5만 |
|---|
| 2025.12.04 | ₩63,850 | ₩64,024 | ₩63,032 | ₩63,608 | -0.38% | 27만 |
|---|
| 2025.12.03 | ₩63,716 | ₩64,869 | ₩63,407 | ₩64,172 | +0.72% | 68.4만 |
|---|
| 2025.12.02 | ₩62,576 | ₩63,964 | ₩61,449 | ₩63,716 | +1.82% | 83.8만 |
|---|
| 2025.12.01 | ₩62,468 | ₩62,884 | ₩61,831 | ₩62,844 | +0.60% | 52.6만 |
|---|
| 2025.11.28 | ₩62,401 | ₩63,032 | ₩61,771 | ₩62,603 | +0.32% | 26.7만 |
|---|
| 2025.11.26 | ₩61,154 | ₩62,629 | ₩60,792 | ₩61,999 | +1.38% | 52.3만 |
|---|
| 2025.11.25 | ₩61,717 | ₩62,361 | ₩61,020 | ₩61,154 | -0.91% | 169만 |
|---|
| 2025.11.24 | ₩60,349 | ₩61,154 | ₩59,806 | ₩61,121 | +1.28% | 37만 |
|---|
| 2025.11.21 | ₩58,955 | ₩60,832 | ₩57,830 | ₩60,537 | +2.68% | 36.6만 |
|---|
| 2025.11.20 | ₩59,746 | ₩60,792 | ₩58,713 | ₩58,941 | -1.35% | 44.6만 |
|---|
| 2025.11.19 | ₩61,020 | ₩61,502 | ₩59,545 | ₩59,639 | -2.26% | 30.5만 |
|---|
| 2025.11.18 | ₩60,805 | ₩61,758 | ₩59,666 | ₩60,805 | 0.00% | 36.8만 |
|---|
| 2025.11.17 | ₩60,229 | ₩62,334 | ₩58,459 | ₩60,805 | +0.96% | 33.8만 |
|---|
| 2025.11.14 | ₩61,959 | ₩62,039 | ₩60,957 | ₩61,664 | -0.48% | 33.9만 |
|---|
| 2025.11.13 | ₩63,514 | ₩64,614 | ₩61,255 | ₩62,200 | -2.07% | 86.5만 |
|---|
| 2025.11.12 | ₩60,349 | ₩63,702 | ₩60,349 | ₩63,501 | +5.22% | 116.8만 |
|---|
| 2025.11.11 | ₩58,780 | ₩60,262 | ₩58,499 | ₩60,135 | +2.30% | 56.2만 |
|---|
| 2025.11.10 | ₩56,809 | ₩58,579 | ₩56,299 | ₩58,378 | +2.76% | 75.2만 |
|---|
| 2025.11.07 | ₩54,864 | ₩57,748 | ₩54,435 | ₩56,729 | +3.40% | 86.6만 |
|---|
| 2025.11.06 | ₩53,684 | ₩56,071 | ₩52,410 | ₩54,529 | +1.57% | 182.3만 |
|---|
| 2025.11.05 | ₩47,958 | ₩49,057 | ₩47,280 | ₩48,078 | +0.25% | 50.7만 |
|---|
| 2025.11.04 | ₩47,877 | ₩49,024 | ₩47,757 | ₩47,958 | +0.17% | 26만 |
|---|
| 2025.11.03 | ₩48,132 | ₩49,051 | ₩47,213 | ₩48,414 | +0.59% | 41.2만 |
|---|
| 2025.10.31 | ₩47,569 | ₩48,293 | ₩47,421 | ₩48,280 | +1.49% | 25.8만 |
|---|
| 2025.10.30 | ₩46,523 | ₩47,958 | ₩45,450 | ₩47,810 | +2.77% | 33.1만 |
|---|
| 2025.10.29 | ₩47,314 | ₩48,145 | ₩46,281 | ₩46,684 | -1.33% | 26.8만 |
|---|
| 2025.10.28 | ₩46,442 | ₩48,031 | ₩46,362 | ₩47,488 | +2.25% | 25.6만 |
|---|
| 2025.10.27 | ₩47,126 | ₩47,126 | ₩46,187 | ₩46,690 | -0.92% | 29.3만 |
|---|
| 2025.10.24 | ₩47,663 | ₩48,239 | ₩47,220 | ₩47,341 | -0.68% | 18.2만 |
|---|
| 2025.10.23 | ₩47,743 | ₩48,427 | ₩47,596 | ₩47,663 | -0.17% | 18.8만 |
|---|
| 2025.10.22 | ₩47,274 | ₩48,166 | ₩47,113 | ₩47,891 | +1.30% | 32.2만 |
|---|
| 2025.10.21 | ₩46,496 | ₩47,918 | ₩46,198 | ₩47,421 | +1.99% | 37.6만 |
|---|
| 2025.10.20 | ₩45,571 | ₩46,778 | ₩45,061 | ₩46,737 | +2.56% | 38.1만 |
|---|
| 2025.10.17 | ₩44,229 | ₩45,691 | ₩44,229 | ₩45,517 | +2.91% | 42.7만 |
|---|
| 2025.10.16 | ₩44,283 | ₩45,001 | ₩43,499 | ₩44,538 | +0.58% | 42.7만 |
|---|
| 2025.10.15 | ₩43,116 | ₩44,256 | ₩43,116 | ₩44,095 | +2.27% | 53.8만 |
|---|
| 2025.10.14 | ₩42,674 | ₩43,397 | ₩42,365 | ₩43,143 | +1.10% | 19.9만 |
|---|
| 2025.10.13 | ₩43,130 | ₩43,405 | ₩41,923 | ₩42,969 | -0.37% | 41.9만 |
|---|
| 2025.10.10 | ₩44,390 | ₩44,525 | ₩42,714 | ₩42,969 | -3.20% | 42.2만 |
|---|