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 | ₩29,789 | ₩30,016 | ₩29,038 | ₩29,601 | -0.63% | 336.4만 |
| 2026.09.28–2026.10.02 | ₩30,318 | ₩31,048 | ₩28,717 | ₩29,507 | -2.67% | 421.6만 |
| 2026.09.21–2026.09.25 | ₩30,526 | ₩31,745 | ₩29,172 | ₩30,191 | -1.10% | 376.8만 |
| 2026.09.14–2026.09.18 | ₩30,552 | ₩31,075 | ₩29,011 | ₩30,512 | -0.13% | 563.3만 |
| 2026.09.08–2026.09.11 | ₩31,263 | ₩32,308 | ₩30,338 | ₩30,485 | -2.49% | 374.3만 |
| 2026.08.31–2026.09.04 | ₩33,661 | ₩34,117 | ₩31,316 | ₩31,531 | -6.33% | 505.5만 |
| 2026.08.24–2026.08.28 | ₩36,288 | ₩37,856 | ₩33,715 | ₩33,970 | -6.39% | 358.8만 |
| 2026.08.17–2026.08.21 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩38,016 |
| ₩39,732 |
| ₩36,127 |
| ₩36,328 |
| -4.44% |
| 374.6만 |
| 2026.08.10–2026.08.14 | ₩38,727 | ₩39,309 | ₩34,130 | ₩37,829 | -2.32% | 560.7만 |
|---|
| 2026.08.03–2026.08.07 | ₩47,477 | ₩48,844 | ₩37,534 | ₩39,490 | -16.82% | 432.6만 |
|---|
| 2026.07.27–2026.07.31 | ₩47,490 | ₩49,092 | ₩46,097 | ₩47,423 | -0.14% | 142.5만 |
|---|
| 2026.07.20–2026.07.24 | ₩48,442 | ₩49,474 | ₩45,561 | ₩47,169 | -2.63% | 142.4만 |
|---|
| 2026.07.13–2026.07.17 | ₩47,102 | ₩50,519 | ₩45,896 | ₩48,348 | +2.65% | 221.6만 |
|---|
| 2026.07.06–2026.07.10 | ₩49,943 | ₩51,584 | ₩46,324 | ₩47,209 | -5.47% | 231.6만 |
|---|
| 2026.06.29–2026.07.02 | ₩48,683 | ₩50,144 | ₩47,129 | ₩49,621 | +1.93% | 175.5만 |
|---|
| 2026.06.22–2026.06.26 | ₩44,944 | ₩49,728 | ₩44,087 | ₩49,031 | +9.09% | 299.6만 |
|---|
| 2026.06.15–2026.06.18 | ₩46,499 | ₩47,182 | ₩42,467 | ₩44,944 | -3.34% | 163.5만 |
|---|
| 2026.06.08–2026.06.12 | ₩44,837 | ₩47,598 | ₩44,368 | ₩46,418 | +3.53% | 179.5만 |
|---|
| 2026.06.01–2026.06.05 | ₩44,395 | ₩45,896 | ₩40,375 | ₩44,730 | +0.75% | 233.9만 |
|---|
| 2026.05.26–2026.05.29 | ₩45,601 | ₩47,075 | ₩44,221 | ₩45,038 | -1.23% | 145.6만 |
|---|
| 2026.05.18–2026.05.22 | ₩45,105 | ₩46,995 | ₩44,542 | ₩45,654 | +1.22% | 143.6만 |
|---|
| 2026.05.11–2026.05.15 | ₩50,653 | ₩50,693 | ₩44,770 | ₩45,266 | -10.63% | 224.3만 |
|---|
| 2026.05.04–2026.05.08 | ₩45,708 | ₩54,271 | ₩44,903 | ₩50,653 | +10.82% | 335.2만 |
|---|
| 2026.04.27–2026.05.01 | ₩43,859 | ₩46,030 | ₩43,417 | ₩45,989 | +4.86% | 206.4만 |
|---|
| 2026.04.20–2026.04.24 | ₩45,963 | ₩47,249 | ₩42,708 | ₩43,551 | -5.25% | 161.6만 |
|---|
| 2026.04.13–2026.04.17 | ₩47,115 | ₩48,603 | ₩43,738 | ₩46,110 | -2.13% | 330.7만 |
|---|
| 2026.04.06–2026.04.10 | ₩43,497 | ₩48,294 | ₩42,264 | ₩47,531 | +9.27% | 258만 |
|---|
| 2026.03.30–2026.04.02 | ₩43,711 | ₩45,520 | ₩42,666 | ₩43,296 | -0.95% | 238.8만 |
|---|
| 2026.03.23–2026.03.27 | ₩49,273 | ₩49,273 | ₩43,376 | ₩43,470 | -11.78% | 285.7만 |
|---|
| 2026.03.16–2026.03.20 | ₩46,820 | ₩49,668 | ₩46,458 | ₩47,490 | +1.43% | 436.1만 |
|---|
| 2026.03.09–2026.03.13 | ₩49,112 | ₩50,599 | ₩45,929 | ₩46,231 | -5.87% | 215.6만 |
|---|
| 2026.03.02–2026.03.06 | ₩55,999 | ₩56,489 | ₩48,576 | ₩49,969 | -10.77% | 368.7만 |
|---|
| 2026.02.23–2026.02.27 | ₩60,502 | ₩62,190 | ₩54,619 | ₩55,839 | -7.71% | 234.3만 |
|---|
| 2026.02.17–2026.02.20 | ₩61,360 | ₩62,525 | ₩59,751 | ₩60,301 | -1.73% | 108.2만 |
|---|
| 2026.02.09–2026.02.13 | ₩63,437 | ₩63,684 | ₩58,947 | ₩61,360 | -3.27% | 143.7만 |
|---|
| 2026.02.02–2026.02.06 | ₩61,480 | ₩66,076 | ₩61,045 | ₩63,798 | +3.77% | 162만 |
|---|
| 2026.01.26–2026.01.30 | ₩60,837 | ₩62,901 | ₩58,445 | ₩61,534 | +1.15% | 227만 |
|---|
| 2026.01.20–2026.01.23 | ₩60,515 | ₩64,710 | ₩59,537 | ₩60,971 | +0.75% | 258.5만 |
|---|
| 2026.01.12–2026.01.16 | ₩61,494 | ₩64,897 | ₩60,301 | ₩61,105 | -0.63% | 201.5만 |
|---|
| 2026.01.05–2026.01.09 | ₩60,529 | ₩65,889 | ₩59,644 | ₩61,025 | +0.82% | 316.5만 |
|---|
| 2025.12.29–2026.01.02 | ₩67,108 | ₩68,056 | ₩60,381 | ₩61,011 | -9.09% | 151.1만 |
|---|
| 2025.12.22–2025.12.26 | ₩65,353 | ₩67,014 | ₩64,703 | ₩66,787 | +2.19% | 146.5만 |
|---|
| 2025.12.15–2025.12.19 | ₩65,246 | ₩66,894 | ₩64,093 | ₩65,500 | +0.39% | 300.8만 |
|---|
| 2025.12.08–2025.12.12 | ₩64,214 | ₩65,869 | ₩61,842 | ₩65,165 | +1.48% | 274.6만 |
|---|
| 2025.12.01–2025.12.05 | ₩62,418 | ₩64,817 | ₩61,400 | ₩64,200 | +2.86% | 259.2만 |
|---|
| 2025.11.24–2025.11.28 | ₩60,301 | ₩62,981 | ₩59,758 | ₩62,552 | +3.73% | 285.1만 |
|---|
| 2025.11.17–2025.11.21 | ₩60,180 | ₩62,284 | ₩57,783 | ₩60,489 | +0.51% | 182.2만 |
|---|
| 2025.11.10–2025.11.14 | ₩56,763 | ₩64,562 | ₩56,254 | ₩61,614 | +8.55% | 368.6만 |
|---|
| 2025.11.03–2025.11.07 | ₩48,093 | ₩57,701 | ₩47,175 | ₩56,683 | +17.86% | 386.7만 |
|---|
| 2025.10.27–2025.10.31 | ₩47,088 | ₩48,254 | ₩45,413 | ₩48,241 | +2.45% | 140.6만 |
|---|
| 2025.10.20–2025.10.24 | ₩45,534 | ₩48,388 | ₩45,025 | ₩47,303 | +3.88% | 144.9만 |
|---|
| 2025.10.13–2025.10.17 | ₩43,095 | ₩45,654 | ₩41,889 | ₩45,480 | +5.53% | 200.9만 |
|---|
| 2025.10.10–2025.10.10 | ₩44,355 | ₩44,489 | ₩42,680 | ₩42,934 | -3.20% | 42.2만 |
|---|