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 | ₩29,522 | ₩30,046 | ₩29,201 | ₩29,630 | +0.36% | 43.8만 |
| 2026.10.08 | ₩29,549 | ₩29,750 | ₩29,221 | ₩29,657 | +0.36% | 53.3만 |
| 2026.10.07 | ₩29,348 | ₩29,710 | ₩29,147 | ₩29,415 | +0.23% | 78.4만 |
| 2026.10.06 | ₩29,590 | ₩29,938 | ₩29,073 | ₩29,348 | -0.82% | 63.4만 |
| 2026.10.05 | ₩29,818 | ₩29,851 | ₩29,066 | ₩29,335 | -1.62% | 97.5만 |
| 2026.10.02 | ₩29,469 | ₩30,019 | ₩29,026 | ₩29,536 | +0.23% | 69.4만 |
| 2026.10.01 | ₩29,429 | ₩29,885 | ₩28,744 | ₩29,294 | -0.46% | 100만 |
| 2026.09.30 | ₩29,697 | ₩29,952 | ₩29,268 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,268 |
| -1.45% |
| 81.2만 |
| 2026.09.29 | ₩30,327 | ₩30,743 | ₩28,999 | ₩29,818 | -1.68% | 102.3만 |
|---|
| 2026.09.28 | ₩30,347 | ₩31,078 | ₩29,985 | ₩30,354 | +0.02% | 68.7만 |
|---|
| 2026.09.25 | ₩30,287 | ₩30,724 | ₩29,898 | ₩30,220 | -0.22% | 50.3만 |
|---|
| 2026.09.24 | ₩29,871 | ₩30,542 | ₩29,375 | ₩30,367 | +1.66% | 65만 |
|---|
| 2026.09.23 | ₩31,159 | ₩31,776 | ₩29,201 | ₩30,113 | -3.36% | 87.8만 |
|---|
| 2026.09.22 | ₩31,467 | ₩31,541 | ₩30,367 | ₩30,555 | -2.90% | 80.8만 |
|---|
| 2026.09.21 | ₩30,555 | ₩31,159 | ₩30,186 | ₩30,904 | +1.14% | 92.8만 |
|---|
| 2026.09.18 | ₩29,737 | ₩30,756 | ₩29,603 | ₩30,542 | +2.71% | 199.3만 |
|---|
| 2026.09.17 | ₩29,992 | ₩30,367 | ₩29,616 | ₩30,019 | +0.09% | 70.7만 |
|---|
| 2026.09.16 | ₩29,294 | ₩30,582 | ₩29,080 | ₩29,764 | +1.60% | 115.4만 |
|---|
| 2026.09.15 | ₩30,596 | ₩30,743 | ₩29,040 | ₩29,294 | -4.25% | 95.4만 |
|---|
| 2026.09.14 | ₩30,582 | ₩31,105 | ₩30,180 | ₩30,596 | +0.04% | 82.4만 |
|---|
| 2026.09.11 | ₩30,877 | ₩31,179 | ₩30,367 | ₩30,515 | -1.17% | 66.1만 |
|---|
| 2026.09.10 | ₩31,360 | ₩31,454 | ₩30,475 | ₩30,743 | -1.97% | 88.9만 |
|---|
| 2026.09.09 | ₩31,601 | ₩32,339 | ₩31,005 | ₩31,333 | -0.85% | 107.8만 |
|---|
| 2026.09.08 | ₩31,293 | ₩31,950 | ₩30,998 | ₩31,347 | +0.17% | 111.5만 |
|---|
| 2026.09.04 | ₩31,575 | ₩32,621 | ₩31,347 | ₩31,561 | -0.04% | 90.1만 |
|---|
| 2026.09.03 | ₩32,594 | ₩32,762 | ₩31,709 | ₩31,789 | -2.47% | 85.9만 |
|---|
| 2026.09.02 | ₩32,393 | ₩33,285 | ₩31,977 | ₩32,594 | +0.62% | 85.3만 |
|---|
| 2026.09.01 | ₩33,332 | ₩34,150 | ₩32,098 | ₩32,192 | -3.42% | 140.7만 |
|---|
| 2026.08.31 | ₩33,694 | ₩34,103 | ₩32,815 | ₩33,010 | -2.03% | 103.5만 |
|---|
| 2026.08.28 | ₩35,304 | ₩35,796 | ₩33,748 | ₩34,002 | -3.69% | 81.4만 |
|---|
| 2026.08.27 | ₩36,564 | ₩36,766 | ₩35,156 | ₩35,465 | -3.01% | 85만 |
|---|
| 2026.08.26 | ₩36,994 | ₩37,892 | ₩36,229 | ₩36,900 | -0.25% | 61.3만 |
|---|
| 2026.08.25 | ₩36,846 | ₩37,228 | ₩36,390 | ₩36,846 | 0.00% | 55.2만 |
|---|
| 2026.08.24 | ₩36,323 | ₩37,537 | ₩36,041 | ₩36,685 | +1.00% | 75.8만 |
|---|
| 2026.08.21 | ₩37,128 | ₩37,128 | ₩36,162 | ₩36,363 | -2.06% | 70.5만 |
|---|
| 2026.08.20 | ₩38,026 | ₩38,228 | ₩36,551 | ₩36,940 | -2.86% | 60.7만 |
|---|
| 2026.08.19 | ₩38,751 | ₩39,770 | ₩38,241 | ₩38,550 | -0.52% | 76.9만 |
|---|
| 2026.08.18 | ₩38,093 | ₩38,576 | ₩37,691 | ₩38,228 | +0.35% | 80만 |
|---|
| 2026.08.17 | ₩38,053 | ₩38,912 | ₩37,383 | ₩37,651 | -1.06% | 86.5만 |
|---|
| 2026.08.14 | ₩37,007 | ₩38,254 | ₩36,397 | ₩37,865 | +2.32% | 69.5만 |
|---|
| 2026.08.13 | ₩37,248 | ₩39,301 | ₩36,511 | ₩37,758 | +1.37% | 155.9만 |
|---|
| 2026.08.12 | ₩35,545 | ₩35,545 | ₩34,163 | ₩34,472 | -3.02% | 112.5만 |
|---|
| 2026.08.11 | ₩36,484 | ₩36,806 | ₩34,740 | ₩34,847 | -4.49% | 128.8만 |
|---|
| 2026.08.10 | ₩38,764 | ₩39,348 | ₩36,363 | ₩36,484 | -5.88% | 94.1만 |
|---|
| 2026.08.07 | ₩38,912 | ₩39,985 | ₩37,570 | ₩39,529 | +1.59% | 97.9만 |
|---|
| 2026.08.06 | ₩42,486 | ₩44,304 | ₩38,764 | ₩39,046 | -8.10% | 213.2만 |
|---|
| 2026.08.05 | ₩47,899 | ₩48,851 | ₩47,510 | ₩47,939 | +0.08% | 40.2만 |
|---|
| 2026.08.04 | ₩47,563 | ₩48,288 | ₩46,946 | ₩47,925 | +0.76% | 43.9만 |
|---|
| 2026.08.03 | ₩47,523 | ₩48,891 | ₩46,517 | ₩47,724 | +0.42% | 37.5만 |
|---|
| 2026.07.31 | ₩47,899 | ₩48,663 | ₩46,141 | ₩47,469 | -0.90% | 28.9만 |
|---|
| 2026.07.30 | ₩47,912 | ₩48,824 | ₩47,181 | ₩48,261 | +0.73% | 25.1만 |
|---|
| 2026.07.29 | ₩48,234 | ₩49,139 | ₩48,234 | ₩48,677 | +0.92% | 35만 |
|---|
| 2026.07.28 | ₩48,288 | ₩49,039 | ₩47,644 | ₩48,153 | -0.28% | 22.6만 |
|---|
| 2026.07.27 | ₩47,536 | ₩48,328 | ₩47,295 | ₩47,644 | +0.23% | 31만 |
|---|
| 2026.07.24 | ₩47,912 | ₩48,086 | ₩47,154 | ₩47,214 | -1.46% | 25.4만 |
|---|
| 2026.07.23 | ₩46,034 | ₩47,872 | ₩45,605 | ₩47,738 | +3.70% | 25.3만 |
|---|
| 2026.07.22 | ₩48,140 | ₩48,972 | ₩46,396 | ₩46,571 | -3.26% | 23.1만 |
|---|
| 2026.07.21 | ₩47,295 | ₩48,683 | ₩47,147 | ₩48,086 | +1.67% | 30.2만 |
|---|
| 2026.07.20 | ₩48,489 | ₩49,522 | ₩47,362 | ₩47,671 | -1.69% | 38.4만 |
|---|
| 2026.07.17 | ₩48,288 | ₩49,539 | ₩47,617 | ₩48,395 | +0.22% | 31.7만 |
|---|
| 2026.07.16 | ₩49,629 | ₩50,568 | ₩48,589 | ₩48,650 | -1.97% | 38만 |
|---|
| 2026.07.15 | ₩46,799 | ₩49,307 | ₩46,289 | ₩49,253 | +5.25% | 62.4만 |
|---|
| 2026.07.14 | ₩46,369 | ₩47,322 | ₩45,940 | ₩46,973 | +1.30% | 55.3만 |
|---|
| 2026.07.13 | ₩47,147 | ₩47,664 | ₩46,470 | ₩46,705 | -0.94% | 34.3만 |
|---|
| 2026.07.10 | ₩48,448 | ₩48,650 | ₩47,134 | ₩47,255 | -2.46% | 28.6만 |
|---|
| 2026.07.09 | ₩47,831 | ₩48,448 | ₩46,369 | ₩48,033 | +0.42% | 46.6만 |
|---|
| 2026.07.08 | ₩49,267 | ₩49,267 | ₩48,006 | ₩48,059 | -2.45% | 44.5만 |
|---|
| 2026.07.07 | ₩51,252 | ₩51,634 | ₩48,797 | ₩48,878 | -4.63% | 47.1만 |
|---|
| 2026.07.06 | ₩49,991 | ₩51,319 | ₩49,092 | ₩50,259 | +0.54% | 64.7만 |
|---|
| 2026.07.02 | ₩48,918 | ₩50,192 | ₩48,288 | ₩49,669 | +1.54% | 48.1만 |
|---|
| 2026.07.01 | ₩49,025 | ₩49,924 | ₩47,939 | ₩48,113 | -1.86% | 40.6만 |
|---|
| 2026.06.30 | ₩48,408 | ₩48,690 | ₩47,174 | ₩48,556 | +0.30% | 35.8만 |
|---|
| 2026.06.29 | ₩48,730 | ₩48,811 | ₩47,228 | ₩48,261 | -0.96% | 51.1만 |
|---|
| 2026.06.26 | ₩46,866 | ₩49,776 | ₩46,866 | ₩49,079 | +4.72% | 161.9만 |
|---|
| 2026.06.25 | ₩47,442 | ₩48,529 | ₩46,329 | ₩46,732 | -1.50% | 23만 |
|---|
| 2026.06.24 | ₩46,799 | ₩48,408 | ₩46,799 | ₩47,724 | +1.98% | 35.3만 |
|---|
| 2026.06.23 | ₩45,498 | ₩46,772 | ₩45,323 | ₩46,436 | +2.06% | 31.8만 |
|---|
| 2026.06.22 | ₩44,988 | ₩45,417 | ₩44,129 | ₩44,867 | -0.27% | 47.7만 |
|---|
| 2026.06.18 | ₩45,591 | ₩45,967 | ₩44,277 | ₩44,988 | -1.32% | 63.2만 |
|---|
| 2026.06.17 | ₩44,626 | ₩46,497 | ₩42,508 | ₩45,176 | +1.23% | 41.4만 |
|---|
| 2026.06.16 | ₩46,316 | ₩46,772 | ₩45,350 | ₩46,477 | +0.35% | 18.2만 |
|---|
| 2026.06.15 | ₩46,544 | ₩47,228 | ₩45,685 | ₩45,860 | -1.47% | 40.8만 |
|---|
| 2026.06.12 | ₩46,530 | ₩46,847 | ₩46,034 | ₩46,463 | -0.14% | 27.9만 |
|---|
| 2026.06.11 | ₩46,289 | ₩47,644 | ₩45,659 | ₩46,061 | -0.49% | 46.1만 |
|---|
| 2026.06.10 | ₩46,061 | ₩47,577 | ₩46,061 | ₩46,678 | +1.34% | 37.5만 |
|---|
| 2026.06.09 | ₩45,216 | ₩46,745 | ₩45,075 | ₩46,141 | +2.05% | 25.8만 |
|---|
| 2026.06.08 | ₩44,881 | ₩45,176 | ₩44,411 | ₩44,626 | -0.57% | 42.2만 |
|---|
| 2026.06.05 | ₩44,290 | ₩45,940 | ₩44,277 | ₩44,773 | +1.09% | 33.3만 |
|---|
| 2026.06.04 | ₩42,399 | ₩44,009 | ₩42,399 | ₩43,848 | +3.42% | 35만 |
|---|
| 2026.06.03 | ₩40,883 | ₩41,896 | ₩40,414 | ₩41,661 | +1.90% | 47.4만 |
|---|
| 2026.06.02 | ₩42,117 | ₩42,600 | ₩40,816 | ₩40,883 | -2.93% | 66.9만 |
|---|
| 2026.06.01 | ₩44,438 | ₩45,119 | ₩42,332 | ₩42,627 | -4.07% | 51.2만 |
|---|
| 2026.05.29 | ₩44,572 | ₩45,095 | ₩44,264 | ₩45,082 | +1.14% | 49만 |
|---|
| 2026.05.28 | ₩44,907 | ₩46,001 | ₩44,343 | ₩44,760 | -0.33% | 30.5만 |
|---|
| 2026.05.27 | ₩45,484 | ₩47,121 | ₩45,015 | ₩45,176 | -0.68% | 37.8만 |
|---|
| 2026.05.26 | ₩45,645 | ₩46,001 | ₩45,028 | ₩45,310 | -0.73% | 28.4만 |
|---|
| 2026.05.22 | ₩46,343 | ₩46,953 | ₩45,578 | ₩45,699 | -1.39% | 16.4만 |
|---|
| 2026.05.21 | ₩45,471 | ₩46,463 | ₩44,697 | ₩46,168 | +1.53% | 20.7만 |
|---|
| 2026.05.20 | ₩45,377 | ₩46,215 | ₩44,867 | ₩45,900 | +1.15% | 32.3만 |
|---|
| 2026.05.19 | ₩45,296 | ₩45,799 | ₩44,585 | ₩45,095 | -0.44% | 31.4만 |
|---|
| 2026.05.18 | ₩45,149 | ₩47,040 | ₩45,109 | ₩45,135 | -0.03% | 42.8만 |
|---|
| 2026.05.15 | ₩46,772 | ₩47,004 | ₩44,814 | ₩45,310 | -3.13% | 30.8만 |
|---|
| 2026.05.14 | ₩46,772 | ₩47,456 | ₩46,168 | ₩46,718 | -0.11% | 28.7만 |
|---|
| 2026.05.13 | ₩48,435 | ₩48,918 | ₩46,343 | ₩46,772 | -3.43% | 66만 |
|---|
| 2026.05.12 | ₩47,952 | ₩48,851 | ₩46,571 | ₩47,872 | -0.17% | 49.3만 |
|---|
| 2026.05.11 | ₩50,702 | ₩50,742 | ₩47,966 | ₩48,033 | -5.26% | 49.6만 |
|---|
| 2026.05.08 | ₩53,183 | ₩54,323 | ₩50,447 | ₩50,702 | -4.67% | 69.8만 |
|---|
| 2026.05.07 | ₩50,300 | ₩53,089 | ₩48,033 | ₩52,754 | +4.88% | 91.4만 |
|---|
| 2026.05.06 | ₩47,070 | ₩49,307 | ₩47,070 | ₩48,972 | +4.04% | 90.1만 |
|---|
| 2026.05.05 | ₩46,624 | ₩47,617 | ₩46,041 | ₩47,375 | +1.61% | 39.1만 |
|---|
| 2026.05.04 | ₩45,752 | ₩47,308 | ₩44,946 | ₩46,383 | +1.38% | 44.8만 |
|---|
| 2026.05.01 | ₩45,323 | ₩46,074 | ₩44,780 | ₩46,034 | +1.57% | 34.4만 |
|---|
| 2026.04.30 | ₩45,229 | ₩45,940 | ₩44,840 | ₩45,243 | +0.03% | 32.4만 |
|---|
| 2026.04.29 | ₩43,486 | ₩45,565 | ₩43,459 | ₩45,283 | +4.13% | 45.3만 |
|---|
| 2026.04.28 | ₩44,371 | ₩44,854 | ₩43,647 | ₩44,009 | -0.82% | 47.5만 |
|---|
| 2026.04.27 | ₩43,901 | ₩45,310 | ₩43,606 | ₩43,968 | +0.15% | 46.8만 |
|---|
| 2026.04.24 | ₩43,593 | ₩43,727 | ₩42,749 | ₩43,593 | 0.00% | 37.3만 |
|---|
| 2026.04.23 | ₩44,518 | ₩45,082 | ₩43,090 | ₩43,298 | -2.74% | 34.8만 |
|---|
| 2026.04.22 | ₩44,921 | ₩45,565 | ₩43,915 | ₩44,344 | -1.28% | 29.6만 |
|---|
| 2026.04.21 | ₩45,994 | ₩46,235 | ₩44,545 | ₩44,626 | -2.97% | 25.4만 |
|---|
| 2026.04.20 | ₩46,007 | ₩47,295 | ₩45,940 | ₩46,021 | +0.03% | 34.4만 |
|---|
| 2026.04.17 | ₩45,176 | ₩46,182 | ₩43,901 | ₩46,155 | +2.17% | 49.2만 |
|---|
| 2026.04.16 | ₩46,611 | ₩47,282 | ₩43,781 | ₩44,317 | -4.92% | 76.3만 |
|---|
| 2026.04.15 | ₩47,644 | ₩48,455 | ₩46,624 | ₩46,852 | -1.66% | 81.7만 |
|---|
| 2026.04.14 | ₩47,778 | ₩48,650 | ₩47,416 | ₩47,805 | +0.06% | 51.2만 |
|---|
| 2026.04.13 | ₩47,161 | ₩47,912 | ₩45,940 | ₩47,778 | +1.31% | 72.2만 |
|---|
| 2026.04.10 | ₩47,805 | ₩48,341 | ₩46,785 | ₩47,577 | -0.48% | 50.8만 |
|---|
| 2026.04.09 | ₩44,344 | ₩47,282 | ₩44,344 | ₩47,282 | +6.62% | 56.9만 |
|---|
| 2026.04.08 | ₩44,854 | ₩45,524 | ₩44,699 | ₩44,840 | -0.03% | 79.2만 |
|---|
| 2026.04.07 | ₩43,419 | ₩44,344 | ₩42,962 | ₩43,942 | +1.20% | 36.7만 |
|---|
| 2026.04.06 | ₩43,539 | ₩44,264 | ₩42,305 | ₩43,714 | +0.40% | 34.5만 |
|---|
| 2026.04.02 | ₩44,062 | ₩44,679 | ₩43,043 | ₩43,338 | -1.64% | 58.4만 |
|---|
| 2026.04.01 | ₩44,760 | ₩45,565 | ₩44,465 | ₩44,599 | -0.36% | 45.4만 |
|---|
| 2026.03.31 | ₩43,579 | ₩44,425 | ₩43,566 | ₩44,357 | +1.79% | 78.2만 |
|---|
| 2026.03.30 | ₩43,754 | ₩44,264 | ₩42,708 | ₩42,909 | -1.93% | 56.8만 |
|---|
| 2026.03.27 | ₩45,015 | ₩45,084 | ₩43,419 | ₩43,512 | -3.34% | 65.9만 |
|---|
| 2026.03.26 | ₩44,143 | ₩44,907 | ₩44,029 | ₩44,827 | +1.55% | 38.2만 |
|---|
| 2026.03.25 | ₩44,907 | ₩45,283 | ₩44,532 | ₩44,599 | -0.69% | 63.5만 |
|---|
| 2026.03.24 | ₩46,115 | ₩46,738 | ₩44,076 | ₩44,572 | -3.34% | 64.4만 |
|---|
| 2026.03.23 | ₩49,320 | ₩49,320 | ₩46,344 | ₩46,591 | -5.53% | 53.7만 |
|---|
| 2026.03.20 | ₩48,703 | ₩49,059 | ₩47,302 | ₩47,536 | -2.40% | 165.2만 |
|---|
| 2026.03.19 | ₩47,805 | ₩49,475 | ₩46,504 | ₩48,690 | +1.85% | 123.8만 |
|---|
| 2026.03.18 | ₩47,644 | ₩47,644 | ₩46,557 | ₩46,678 | -2.03% | 46.7만 |
|---|
| 2026.03.17 | ₩48,234 | ₩48,797 | ₩47,778 | ₩47,912 | -0.67% | 33.4만 |
|---|
| 2026.03.16 | ₩46,866 | ₩49,716 | ₩46,866 | ₩47,778 | +1.95% | 67만 |
|---|
| 2026.03.13 | ₩47,147 | ₩47,308 | ₩46,128 | ₩46,276 | -1.85% | 41.4만 |
|---|
| 2026.03.12 | ₩46,960 | ₩47,577 | ₩45,974 | ₩46,946 | -0.03% | 55.7만 |
|---|
| 2026.03.11 | ₩48,945 | ₩49,137 | ₩47,577 | ₩47,778 | -2.38% | 29.4만 |
|---|
| 2026.03.10 | ₩49,951 | ₩50,648 | ₩48,891 | ₩49,106 | -1.69% | 40.3만 |
|---|
| 2026.03.09 | ₩49,159 | ₩50,192 | ₩48,811 | ₩49,991 | +1.69% | 48.9만 |
|---|
| 2026.03.06 | ₩49,106 | ₩50,152 | ₩48,623 | ₩50,018 | +1.86% | 100.9만 |
|---|
| 2026.03.05 | ₩52,298 | ₩52,848 | ₩49,790 | ₩50,004 | -4.39% | 90.3만 |
|---|
| 2026.03.04 | ₩53,639 | ₩53,827 | ₩52,553 | ₩53,130 | -0.95% | 48.9만 |
|---|
| 2026.03.03 | ₩54,847 | ₩55,551 | ₩53,398 | ₩53,639 | -2.20% | 81만 |
|---|
| 2026.03.02 | ₩56,054 | ₩56,543 | ₩54,914 | ₩55,799 | -0.45% | 47.5만 |
|---|
| 2026.02.27 | ₩58,347 | ₩59,092 | ₩54,672 | ₩55,893 | -4.21% | 89.2만 |
|---|
| 2026.02.26 | ₩56,000 | ₩60,601 | ₩54,994 | ₩59,313 | +5.92% | 56.8만 |
|---|
| 2026.02.25 | ₩60,842 | ₩62,251 | ₩60,520 | ₩61,365 | +0.86% | 42.3만 |
|---|
| 2026.02.24 | ₩60,252 | ₩61,339 | ₩59,850 | ₩60,587 | +0.56% | 23.5만 |
|---|
| 2026.02.23 | ₩60,561 | ₩60,762 | ₩59,233 | ₩60,158 | -0.66% | 22.4만 |
|---|
| 2026.02.20 | ₩60,695 | ₩61,607 | ₩60,118 | ₩60,359 | -0.55% | 22.7만 |
|---|
| 2026.02.19 | ₩60,534 | ₩60,950 | ₩59,809 | ₩60,601 | +0.11% | 12.7만 |
|---|
| 2026.02.18 | ₩61,915 | ₩62,076 | ₩60,386 | ₩60,748 | -1.88% | 51.5만 |
|---|
| 2026.02.17 | ₩61,419 | ₩62,586 | ₩61,070 | ₩61,835 | +0.68% | 21.3만 |
|---|
| 2026.02.13 | ₩61,070 | ₩62,405 | ₩60,735 | ₩61,419 | +0.57% | 22만 |
|---|
| 2026.02.12 | ₩61,097 | ₩62,036 | ₩60,467 | ₩60,735 | -0.59% | 30.8만 |
|---|
| 2026.02.11 | ₩62,237 | ₩62,318 | ₩59,005 | ₩60,547 | -2.72% | 38.8만 |
|---|
| 2026.02.10 | ₩62,023 | ₩62,874 | ₩61,754 | ₩62,707 | +1.10% | 31만 |
|---|
| 2026.02.09 | ₩63,498 | ₩63,746 | ₩61,748 | ₩62,076 | -2.24% | 21.1만 |
|---|
| 2026.02.06 | ₩63,686 | ₩64,444 | ₩63,102 | ₩63,860 | +0.27% | 25.9만 |
|---|
| 2026.02.05 | ₩64,625 | ₩66,140 | ₩62,492 | ₩62,935 | -2.62% | 41.7만 |
|---|
| 2026.02.04 | ₩63,914 | ₩65,067 | ₩63,364 | ₩64,625 | +1.11% | 25만 |
|---|
| 2026.02.03 | ₩63,444 | ₩65,054 | ₩63,042 | ₩63,726 | +0.44% | 32.2만 |
|---|
| 2026.02.02 | ₩61,540 | ₩64,075 | ₩61,104 | ₩63,190 | +2.68% | 37.2만 |
|---|
| 2026.01.30 | ₩60,923 | ₩62,157 | ₩60,413 | ₩61,593 | +1.10% | 34.9만 |
|---|
| 2026.01.29 | ₩60,225 | ₩61,701 | ₩60,225 | ₩60,829 | +1.00% | 46.7만 |
|---|
| 2026.01.28 | ₩60,748 | ₩61,171 | ₩59,809 | ₩60,118 | -1.04% | 30.5만 |
|---|
| 2026.01.27 | ₩61,432 | ₩62,962 | ₩58,502 | ₩60,789 | -1.05% | 55.9만 |
|---|
| 2026.01.26 | ₩60,896 | ₩62,150 | ₩60,803 | ₩61,459 | +0.93% | 58.9만 |
|---|
| 2026.01.23 | ₩63,190 | ₩63,552 | ₩60,815 | ₩61,030 | -3.42% | 25.5만 |
|---|
| 2026.01.22 | ₩63,042 | ₩64,772 | ₩62,371 | ₩63,176 | +0.21% | 39.2만 |
|---|
| 2026.01.21 | ₩63,726 | ₩63,820 | ₩61,660 | ₩63,055 | -1.05% | 33.5만 |
|---|
| 2026.01.20 | ₩60,574 | ₩64,088 | ₩59,595 | ₩63,981 | +5.62% | 160.3만 |
|---|
| 2026.01.16 | ₩62,975 | ₩63,257 | ₩61,057 | ₩61,164 | -2.88% | 27.2만 |
|---|
| 2026.01.15 | ₩62,170 | ₩63,216 | ₩61,446 | ₩62,908 | +1.19% | 72.1만 |
|---|
| 2026.01.14 | ₩63,391 | ₩64,229 | ₩62,412 | ₩62,465 | -1.46% | 22.8만 |
|---|
| 2026.01.13 | ₩64,517 | ₩64,517 | ₩62,472 | ₩63,418 | -1.70% | 25.7만 |
|---|
| 2026.01.12 | ₩61,553 | ₩64,960 | ₩60,359 | ₩64,585 | +4.92% | 53.6만 |
|---|
| 2026.01.09 | ₩65,416 | ₩65,778 | ₩60,373 | ₩61,084 | -6.62% | 67.5만 |
|---|
| 2026.01.08 | ₩64,021 | ₩65,953 | ₩63,317 | ₩65,430 | +2.20% | 63.7만 |
|---|
| 2026.01.07 | ₩62,653 | ₩63,954 | ₩61,634 | ₩63,391 | +1.18% | 64.7만 |
|---|
| 2026.01.06 | ₩61,439 | ₩63,780 | ₩61,245 | ₩61,982 | +0.88% | 54.6만 |
|---|
| 2026.01.05 | ₩60,587 | ₩61,453 | ₩59,702 | ₩61,271 | +1.13% | 65.9만 |
|---|
| 2026.01.02 | ₩62,143 | ₩62,318 | ₩60,440 | ₩61,070 | -1.73% | 32.1만 |
|---|
| 2025.12.31 | ₩62,747 | ₩63,626 | ₩61,432 | ₩62,103 | -1.03% | 39.1만 |
|---|
| 2025.12.30 | ₩66,382 | ₩66,382 | ₩62,854 | ₩63,216 | -4.77% | 48.5만 |
|---|
| 2025.12.29 | ₩67,173 | ₩68,122 | ₩66,000 | ₩66,369 | -1.20% | 31.3만 |
|---|
| 2025.12.26 | ₩66,757 | ₩67,079 | ₩65,845 | ₩66,851 | +0.14% | 45.4만 |
|---|
| 2025.12.24 | ₩65,604 | ₩66,516 | ₩65,054 | ₩66,503 | +1.37% | 19.9만 |
|---|
| 2025.12.23 | ₩65,738 | ₩66,322 | ₩65,228 | ₩65,523 | -0.33% | 53.7만 |
|---|
| 2025.12.22 | ₩65,416 | ₩65,993 | ₩64,766 | ₩65,510 | +0.14% | 27.5만 |
|---|
| 2025.12.19 | ₩65,430 | ₩66,784 | ₩65,094 | ₩65,564 | +0.21% | 87만 |
|---|
| 2025.12.18 | ₩65,711 | ₩66,959 | ₩65,544 | ₩66,167 | +0.69% | 69만 |
|---|
| 2025.12.17 | ₩65,188 | ₩65,772 | ₩64,155 | ₩65,591 | +0.62% | 44.7만 |
|---|
| 2025.12.16 | ₩65,792 | ₩66,382 | ₩64,709 | ₩65,336 | -0.69% | 47.9만 |
|---|
| 2025.12.15 | ₩65,309 | ₩66,342 | ₩65,067 | ₩65,738 | +0.66% | 52.1만 |
|---|
| 2025.12.12 | ₩65,088 | ₩65,678 | ₩64,189 | ₩65,228 | +0.22% | 36.9만 |
|---|
| 2025.12.11 | ₩65,671 | ₩65,933 | ₩64,524 | ₩64,866 | -1.23% | 23.8만 |
|---|
| 2025.12.10 | ₩63,190 | ₩65,644 | ₩61,902 | ₩65,537 | +3.71% | 54.7만 |
|---|
| 2025.12.09 | ₩64,826 | ₩65,409 | ₩62,841 | ₩63,082 | -2.69% | 90.3만 |
|---|
| 2025.12.08 | ₩64,276 | ₩65,845 | ₩63,317 | ₩64,263 | -0.02% | 68.8만 |
|---|
| 2025.12.05 | ₩63,833 | ₩64,276 | ₩62,787 | ₩64,263 | +0.67% | 27.5만 |
|---|
| 2025.12.04 | ₩63,860 | ₩64,035 | ₩63,042 | ₩63,619 | -0.38% | 27만 |
|---|
| 2025.12.03 | ₩63,726 | ₩64,880 | ₩63,418 | ₩64,182 | +0.72% | 68.4만 |
|---|
| 2025.12.02 | ₩62,586 | ₩63,974 | ₩61,459 | ₩63,726 | +1.82% | 83.8만 |
|---|
| 2025.12.01 | ₩62,479 | ₩62,894 | ₩61,842 | ₩62,854 | +0.60% | 52.6만 |
|---|
| 2025.11.28 | ₩62,412 | ₩63,042 | ₩61,781 | ₩62,613 | +0.32% | 26.7만 |
|---|
| 2025.11.26 | ₩61,164 | ₩62,640 | ₩60,802 | ₩62,009 | +1.38% | 52.3만 |
|---|
| 2025.11.25 | ₩61,728 | ₩62,371 | ₩61,030 | ₩61,164 | -0.91% | 169만 |
|---|
| 2025.11.24 | ₩60,359 | ₩61,164 | ₩59,816 | ₩61,131 | +1.28% | 37만 |
|---|
| 2025.11.21 | ₩58,964 | ₩60,842 | ₩57,839 | ₩60,547 | +2.68% | 36.6만 |
|---|
| 2025.11.20 | ₩59,756 | ₩60,802 | ₩58,723 | ₩58,951 | -1.35% | 44.6만 |
|---|
| 2025.11.19 | ₩61,030 | ₩61,512 | ₩59,555 | ₩59,649 | -2.26% | 30.5만 |
|---|
| 2025.11.18 | ₩60,815 | ₩61,768 | ₩59,675 | ₩60,815 | 0.00% | 36.8만 |
|---|
| 2025.11.17 | ₩60,239 | ₩62,345 | ₩58,468 | ₩60,815 | +0.96% | 33.8만 |
|---|
| 2025.11.14 | ₩61,969 | ₩62,049 | ₩60,967 | ₩61,674 | -0.48% | 33.9만 |
|---|
| 2025.11.13 | ₩63,525 | ₩64,625 | ₩61,265 | ₩62,210 | -2.07% | 86.5만 |
|---|
| 2025.11.12 | ₩60,359 | ₩63,713 | ₩60,359 | ₩63,511 | +5.22% | 116.8만 |
|---|
| 2025.11.11 | ₩58,790 | ₩60,272 | ₩58,508 | ₩60,145 | +2.30% | 56.2만 |
|---|
| 2025.11.10 | ₩56,818 | ₩58,589 | ₩56,309 | ₩58,388 | +2.76% | 75.2만 |
|---|
| 2025.11.07 | ₩54,873 | ₩57,757 | ₩54,444 | ₩56,738 | +3.40% | 86.6만 |
|---|
| 2025.11.06 | ₩53,693 | ₩56,081 | ₩52,419 | ₩54,538 | +1.57% | 182.3만 |
|---|
| 2025.11.05 | ₩47,966 | ₩49,065 | ₩47,288 | ₩48,086 | +0.25% | 50.7만 |
|---|
| 2025.11.04 | ₩47,885 | ₩49,032 | ₩47,764 | ₩47,966 | +0.17% | 26만 |
|---|
| 2025.11.03 | ₩48,140 | ₩49,059 | ₩47,221 | ₩48,422 | +0.59% | 41.2만 |
|---|
| 2025.10.31 | ₩47,577 | ₩48,301 | ₩47,429 | ₩48,288 | +1.49% | 25.8만 |
|---|
| 2025.10.30 | ₩46,530 | ₩47,966 | ₩45,457 | ₩47,818 | +2.77% | 33.1만 |
|---|
| 2025.10.29 | ₩47,322 | ₩48,153 | ₩46,289 | ₩46,691 | -1.33% | 26.8만 |
|---|
| 2025.10.28 | ₩46,450 | ₩48,039 | ₩46,369 | ₩47,496 | +2.25% | 25.6만 |
|---|
| 2025.10.27 | ₩47,134 | ₩47,134 | ₩46,195 | ₩46,698 | -0.92% | 29.3만 |
|---|
| 2025.10.24 | ₩47,671 | ₩48,247 | ₩47,228 | ₩47,349 | -0.68% | 18.2만 |
|---|
| 2025.10.23 | ₩47,751 | ₩48,435 | ₩47,603 | ₩47,671 | -0.17% | 18.8만 |
|---|
| 2025.10.22 | ₩47,282 | ₩48,174 | ₩47,121 | ₩47,899 | +1.30% | 32.2만 |
|---|
| 2025.10.21 | ₩46,504 | ₩47,925 | ₩46,206 | ₩47,429 | +1.99% | 37.6만 |
|---|
| 2025.10.20 | ₩45,578 | ₩46,785 | ₩45,068 | ₩46,745 | +2.56% | 38.1만 |
|---|
| 2025.10.17 | ₩44,237 | ₩45,699 | ₩44,237 | ₩45,524 | +2.91% | 42.7만 |
|---|
| 2025.10.16 | ₩44,290 | ₩45,008 | ₩43,506 | ₩44,545 | +0.58% | 42.7만 |
|---|
| 2025.10.15 | ₩43,123 | ₩44,264 | ₩43,123 | ₩44,103 | +2.27% | 53.8만 |
|---|
| 2025.10.14 | ₩42,681 | ₩43,404 | ₩42,372 | ₩43,150 | +1.10% | 19.9만 |
|---|
| 2025.10.13 | ₩43,137 | ₩43,412 | ₩41,930 | ₩42,976 | -0.37% | 41.9만 |
|---|
| 2025.10.10 | ₩44,398 | ₩44,532 | ₩42,721 | ₩42,976 | -3.20% | 42.2만 |
|---|