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 |
|---|---|---|---|---|---|---|
| 2026.10.05–2026.10.09 | ₩29,810 | ₩30,038 | ₩29,059 | ₩29,622 | -0.63% | 336.4만 |
| 2026.09.28–2026.10.02 | ₩30,340 | ₩31,071 | ₩28,737 | ₩29,528 | -2.67% | 421.6만 |
| 2026.09.21–2026.09.25 | ₩30,548 | ₩31,768 | ₩29,193 | ₩30,212 | -1.10% | 376.8만 |
| 2026.09.14–2026.09.18 | ₩30,574 | ₩31,097 | ₩29,032 | ₩30,534 | -0.13% | 563.3만 |
| 2026.09.08–2026.09.11 | ₩31,285 | ₩32,331 | ₩30,360 | ₩30,507 | -2.49% | 374.3만 |
| 2026.08.31–2026.09.04 | ₩33,685 | ₩34,141 | ₩31,339 | ₩31,553 | -6.33% | 505.5만 |
| 2026.08.24–2026.08.28 | ₩36,314 | ₩37,883 | ₩33,739 | ₩33,994 | -6.39% | 358.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,044 |
| ₩39,760 |
| ₩36,153 |
| ₩36,354 |
| -4.44% |
| 374.6만 |
| 2026.08.10–2026.08.14 | ₩38,754 | ₩39,338 | ₩34,155 | ₩37,856 | -2.32% | 560.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,511 | ₩48,879 | ₩37,561 | ₩39,519 | -16.82% | 432.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,524 | ₩49,127 | ₩46,130 | ₩47,457 | -0.14% | 142.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,476 | ₩49,509 | ₩45,593 | ₩47,202 | -2.63% | 142.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,135 | ₩50,555 | ₩45,929 | ₩48,383 | +2.65% | 221.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,978 | ₩51,621 | ₩46,358 | ₩47,243 | -5.47% | 231.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,718 | ₩50,179 | ₩47,162 | ₩49,656 | +1.93% | 175.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,976 | ₩49,764 | ₩44,118 | ₩49,066 | +9.09% | 299.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,532 | ₩47,216 | ₩42,497 | ₩44,976 | -3.34% | 163.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,869 | ₩47,632 | ₩44,400 | ₩46,452 | +3.53% | 179.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,427 | ₩45,929 | ₩40,404 | ₩44,762 | +0.75% | 233.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,634 | ₩47,109 | ₩44,252 | ₩45,070 | -1.23% | 145.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,137 | ₩47,028 | ₩44,574 | ₩45,687 | +1.22% | 143.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,689 | ₩50,729 | ₩44,802 | ₩45,298 | -10.63% | 224.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,741 | ₩54,310 | ₩44,935 | ₩50,689 | +10.82% | 335.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,890 | ₩46,063 | ₩43,448 | ₩46,022 | +4.86% | 206.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,996 | ₩47,283 | ₩42,738 | ₩43,582 | -5.25% | 161.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,149 | ₩48,637 | ₩43,770 | ₩46,143 | -2.13% | 330.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,528 | ₩48,329 | ₩42,295 | ₩47,565 | +9.27% | 258만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,743 | ₩45,553 | ₩42,697 | ₩43,327 | -0.95% | 238.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,308 | ₩49,308 | ₩43,408 | ₩43,501 | -11.78% | 285.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,854 | ₩49,703 | ₩46,492 | ₩47,524 | +1.43% | 436.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,147 | ₩50,635 | ₩45,962 | ₩46,264 | -5.87% | 215.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩56,040 | ₩56,529 | ₩48,611 | ₩50,005 | -10.77% | 368.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,545 | ₩62,235 | ₩54,658 | ₩55,879 | -7.71% | 234.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,403 | ₩62,570 | ₩59,794 | ₩60,344 | -1.73% | 108.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,482 | ₩63,730 | ₩58,990 | ₩61,403 | -3.27% | 143.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,524 | ₩66,124 | ₩61,088 | ₩63,844 | +3.77% | 162만 |
|---|
| 2026.01.26–2026.01.30 | ₩60,880 | ₩62,946 | ₩58,487 | ₩61,578 | +1.15% | 227만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,559 | ₩64,756 | ₩59,580 | ₩61,015 | +0.75% | 258.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,538 | ₩64,944 | ₩60,344 | ₩61,149 | -0.63% | 201.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,572 | ₩65,936 | ₩59,687 | ₩61,068 | +0.82% | 316.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,156 | ₩68,104 | ₩60,425 | ₩61,055 | -9.09% | 151.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,400 | ₩67,062 | ₩64,749 | ₩66,834 | +2.19% | 146.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,292 | ₩66,942 | ₩64,139 | ₩65,547 | +0.39% | 300.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,260 | ₩65,916 | ₩61,886 | ₩65,212 | +1.48% | 274.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,463 | ₩64,863 | ₩61,444 | ₩64,246 | +2.86% | 259.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,344 | ₩63,026 | ₩59,801 | ₩62,597 | +3.73% | 285.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,223 | ₩62,329 | ₩57,824 | ₩60,532 | +0.51% | 182.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,804 | ₩64,608 | ₩56,294 | ₩61,658 | +8.55% | 368.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,128 | ₩57,743 | ₩47,209 | ₩56,723 | +17.86% | 386.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,122 | ₩48,289 | ₩45,446 | ₩48,275 | +2.45% | 140.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,566 | ₩48,423 | ₩45,057 | ₩47,337 | +3.88% | 144.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,126 | ₩45,687 | ₩41,919 | ₩45,513 | +5.53% | 200.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,386 | ₩44,521 | ₩42,710 | ₩42,965 | -3.20% | 42.2만 |
|---|