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 | ₩29,494 | ₩30,016 | ₩29,172 | ₩29,601 | +0.36% | 43.8만 |
| 2026.10.08 | ₩29,521 | ₩29,722 | ₩29,192 | ₩29,628 | +0.36% | 53.3만 |
| 2026.10.07 | ₩29,320 | ₩29,681 | ₩29,119 | ₩29,387 | +0.23% | 78.4만 |
| 2026.10.06 | ₩29,561 | ₩29,909 | ₩29,045 | ₩29,320 | -0.82% | 63.4만 |
| 2026.10.05 | ₩29,789 | ₩29,822 | ₩29,038 | ₩29,306 | -1.62% | 97.5만 |
| 2026.10.02 | ₩29,440 | ₩29,990 | ₩28,998 | ₩29,507 | +0.23% | 69.4만 |
| 2026.10.01 | ₩29,400 | ₩29,856 | ₩28,717 | ₩29,266 | -0.46% | 100만 |
| 2026.09.30 | ₩29,668 | ₩29,923 | ₩29,239 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,239 |
| -1.45% |
| 81.2만 |
| 2026.09.29 | ₩30,298 | ₩30,713 | ₩28,971 | ₩29,789 | -1.68% | 102.3만 |
|---|
| 2026.09.28 | ₩30,318 | ₩31,048 | ₩29,956 | ₩30,325 | +0.02% | 68.7만 |
|---|
| 2026.09.25 | ₩30,258 | ₩30,694 | ₩29,869 | ₩30,191 | -0.22% | 50.3만 |
|---|
| 2026.09.24 | ₩29,842 | ₩30,512 | ₩29,346 | ₩30,338 | +1.66% | 65만 |
|---|
| 2026.09.23 | ₩31,129 | ₩31,745 | ₩29,172 | ₩30,083 | -3.36% | 87.8만 |
|---|
| 2026.09.22 | ₩31,437 | ₩31,511 | ₩30,338 | ₩30,526 | -2.90% | 80.8만 |
|---|
| 2026.09.21 | ₩30,526 | ₩31,129 | ₩30,157 | ₩30,874 | +1.14% | 92.8만 |
|---|
| 2026.09.18 | ₩29,708 | ₩30,727 | ₩29,574 | ₩30,512 | +2.71% | 199.3만 |
|---|
| 2026.09.17 | ₩29,963 | ₩30,338 | ₩29,588 | ₩29,990 | +0.09% | 70.7만 |
|---|
| 2026.09.16 | ₩29,266 | ₩30,552 | ₩29,052 | ₩29,735 | +1.60% | 115.4만 |
|---|
| 2026.09.15 | ₩30,566 | ₩30,713 | ₩29,011 | ₩29,266 | -4.25% | 95.4만 |
|---|
| 2026.09.14 | ₩30,552 | ₩31,075 | ₩30,150 | ₩30,566 | +0.04% | 82.4만 |
|---|
| 2026.09.11 | ₩30,847 | ₩31,149 | ₩30,338 | ₩30,485 | -1.17% | 66.1만 |
|---|
| 2026.09.10 | ₩31,330 | ₩31,423 | ₩30,445 | ₩30,713 | -1.97% | 88.9만 |
|---|
| 2026.09.09 | ₩31,571 | ₩32,308 | ₩30,975 | ₩31,303 | -0.85% | 107.8만 |
|---|
| 2026.09.08 | ₩31,263 | ₩31,919 | ₩30,968 | ₩31,316 | +0.17% | 111.5만 |
|---|
| 2026.09.04 | ₩31,544 | ₩32,589 | ₩31,316 | ₩31,531 | -0.04% | 90.1만 |
|---|
| 2026.09.03 | ₩32,562 | ₩32,730 | ₩31,678 | ₩31,758 | -2.47% | 85.9만 |
|---|
| 2026.09.02 | ₩32,361 | ₩33,253 | ₩31,946 | ₩32,562 | +0.62% | 85.3만 |
|---|
| 2026.09.01 | ₩33,299 | ₩34,117 | ₩32,067 | ₩32,160 | -3.42% | 140.7만 |
|---|
| 2026.08.31 | ₩33,661 | ₩34,070 | ₩32,784 | ₩32,978 | -2.03% | 103.5만 |
|---|
| 2026.08.28 | ₩35,269 | ₩35,761 | ₩33,715 | ₩33,970 | -3.69% | 81.4만 |
|---|
| 2026.08.27 | ₩36,529 | ₩36,730 | ₩35,122 | ₩35,430 | -3.01% | 85만 |
|---|
| 2026.08.26 | ₩36,958 | ₩37,856 | ₩36,194 | ₩36,864 | -0.25% | 61.3만 |
|---|
| 2026.08.25 | ₩36,810 | ₩37,192 | ₩36,355 | ₩36,810 | 0.00% | 55.2만 |
|---|
| 2026.08.24 | ₩36,288 | ₩37,500 | ₩36,006 | ₩36,650 | +1.00% | 75.8만 |
|---|
| 2026.08.21 | ₩37,092 | ₩37,092 | ₩36,127 | ₩36,328 | -2.06% | 70.5만 |
|---|
| 2026.08.20 | ₩37,990 | ₩38,191 | ₩36,516 | ₩36,904 | -2.86% | 60.7만 |
|---|
| 2026.08.19 | ₩38,713 | ₩39,732 | ₩38,204 | ₩38,512 | -0.52% | 76.9만 |
|---|
| 2026.08.18 | ₩38,057 | ₩38,539 | ₩37,655 | ₩38,191 | +0.35% | 80만 |
|---|
| 2026.08.17 | ₩38,016 | ₩38,874 | ₩37,346 | ₩37,614 | -1.06% | 86.5만 |
|---|
| 2026.08.14 | ₩36,971 | ₩38,217 | ₩36,361 | ₩37,829 | +2.32% | 69.5만 |
|---|
| 2026.08.13 | ₩37,212 | ₩39,263 | ₩36,475 | ₩37,722 | +1.37% | 155.9만 |
|---|
| 2026.08.12 | ₩35,511 | ₩35,511 | ₩34,130 | ₩34,439 | -3.02% | 112.5만 |
|---|
| 2026.08.11 | ₩36,449 | ₩36,770 | ₩34,707 | ₩34,814 | -4.49% | 128.8만 |
|---|
| 2026.08.10 | ₩38,727 | ₩39,309 | ₩36,328 | ₩36,449 | -5.88% | 94.1만 |
|---|
| 2026.08.07 | ₩38,874 | ₩39,946 | ₩37,534 | ₩39,490 | +1.59% | 97.9만 |
|---|
| 2026.08.06 | ₩42,445 | ₩44,261 | ₩38,727 | ₩39,008 | -8.10% | 213.2만 |
|---|
| 2026.08.05 | ₩47,852 | ₩48,804 | ₩47,464 | ₩47,892 | +0.08% | 40.2만 |
|---|
| 2026.08.04 | ₩47,517 | ₩48,241 | ₩46,901 | ₩47,879 | +0.76% | 43.9만 |
|---|
| 2026.08.03 | ₩47,477 | ₩48,844 | ₩46,472 | ₩47,678 | +0.42% | 37.5만 |
|---|
| 2026.07.31 | ₩47,852 | ₩48,616 | ₩46,097 | ₩47,423 | -0.90% | 28.9만 |
|---|
| 2026.07.30 | ₩47,866 | ₩48,777 | ₩47,135 | ₩48,214 | +0.73% | 25.1만 |
|---|
| 2026.07.29 | ₩48,187 | ₩49,092 | ₩48,187 | ₩48,629 | +0.92% | 35만 |
|---|
| 2026.07.28 | ₩48,241 | ₩48,991 | ₩47,598 | ₩48,107 | -0.28% | 22.6만 |
|---|
| 2026.07.27 | ₩47,490 | ₩48,281 | ₩47,249 | ₩47,598 | +0.23% | 31만 |
|---|
| 2026.07.24 | ₩47,866 | ₩48,040 | ₩47,108 | ₩47,169 | -1.46% | 25.4만 |
|---|
| 2026.07.23 | ₩45,989 | ₩47,825 | ₩45,561 | ₩47,691 | +3.70% | 25.3만 |
|---|
| 2026.07.22 | ₩48,093 | ₩48,924 | ₩46,351 | ₩46,525 | -3.26% | 23.1만 |
|---|
| 2026.07.21 | ₩47,249 | ₩48,636 | ₩47,102 | ₩48,040 | +1.67% | 30.2만 |
|---|
| 2026.07.20 | ₩48,442 | ₩49,474 | ₩47,316 | ₩47,624 | -1.69% | 38.4만 |
|---|
| 2026.07.17 | ₩48,241 | ₩49,491 | ₩47,571 | ₩48,348 | +0.22% | 31.7만 |
|---|
| 2026.07.16 | ₩49,581 | ₩50,519 | ₩48,542 | ₩48,603 | -1.97% | 38만 |
|---|
| 2026.07.15 | ₩46,753 | ₩49,259 | ₩46,244 | ₩49,206 | +5.25% | 62.4만 |
|---|
| 2026.07.14 | ₩46,324 | ₩47,276 | ₩45,896 | ₩46,928 | +1.30% | 55.3만 |
|---|
| 2026.07.13 | ₩47,102 | ₩47,618 | ₩46,425 | ₩46,659 | -0.94% | 34.3만 |
|---|
| 2026.07.10 | ₩48,402 | ₩48,603 | ₩47,088 | ₩47,209 | -2.46% | 28.6만 |
|---|
| 2026.07.09 | ₩47,785 | ₩48,402 | ₩46,324 | ₩47,986 | +0.42% | 46.6만 |
|---|
| 2026.07.08 | ₩49,219 | ₩49,219 | ₩47,959 | ₩48,013 | -2.45% | 44.5만 |
|---|
| 2026.07.07 | ₩51,202 | ₩51,584 | ₩48,750 | ₩48,830 | -4.63% | 47.1만 |
|---|
| 2026.07.06 | ₩49,943 | ₩51,269 | ₩49,045 | ₩50,211 | +0.54% | 64.7만 |
|---|
| 2026.07.02 | ₩48,871 | ₩50,144 | ₩48,241 | ₩49,621 | +1.54% | 48.1만 |
|---|
| 2026.07.01 | ₩48,978 | ₩49,876 | ₩47,892 | ₩48,067 | -1.86% | 40.6만 |
|---|
| 2026.06.30 | ₩48,361 | ₩48,643 | ₩47,129 | ₩48,509 | +0.30% | 35.8만 |
|---|
| 2026.06.29 | ₩48,683 | ₩48,763 | ₩47,182 | ₩48,214 | -0.96% | 51.1만 |
|---|
| 2026.06.26 | ₩46,820 | ₩49,728 | ₩46,820 | ₩49,031 | +4.72% | 161.9만 |
|---|
| 2026.06.25 | ₩47,397 | ₩48,482 | ₩46,284 | ₩46,686 | -1.50% | 23만 |
|---|
| 2026.06.24 | ₩46,753 | ₩48,361 | ₩46,753 | ₩47,678 | +1.98% | 35.3만 |
|---|
| 2026.06.23 | ₩45,453 | ₩46,726 | ₩45,279 | ₩46,391 | +2.06% | 31.8만 |
|---|
| 2026.06.22 | ₩44,944 | ₩45,373 | ₩44,087 | ₩44,824 | -0.27% | 47.7만 |
|---|
| 2026.06.18 | ₩45,547 | ₩45,922 | ₩44,234 | ₩44,944 | -1.32% | 63.2만 |
|---|
| 2026.06.17 | ₩44,582 | ₩46,452 | ₩42,467 | ₩45,132 | +1.23% | 41.4만 |
|---|
| 2026.06.16 | ₩46,271 | ₩46,726 | ₩45,306 | ₩46,432 | +0.35% | 18.2만 |
|---|
| 2026.06.15 | ₩46,499 | ₩47,182 | ₩45,641 | ₩45,815 | -1.47% | 40.8만 |
|---|
| 2026.06.12 | ₩46,485 | ₩46,802 | ₩45,989 | ₩46,418 | -0.14% | 27.9만 |
|---|
| 2026.06.11 | ₩46,244 | ₩47,598 | ₩45,614 | ₩46,016 | -0.49% | 46.1만 |
|---|
| 2026.06.10 | ₩46,016 | ₩47,531 | ₩46,016 | ₩46,633 | +1.34% | 37.5만 |
|---|
| 2026.06.09 | ₩45,172 | ₩46,700 | ₩45,031 | ₩46,097 | +2.05% | 25.8만 |
|---|
| 2026.06.08 | ₩44,837 | ₩45,132 | ₩44,368 | ₩44,582 | -0.57% | 42.2만 |
|---|
| 2026.06.05 | ₩44,247 | ₩45,896 | ₩44,234 | ₩44,730 | +1.09% | 33.3만 |
|---|
| 2026.06.04 | ₩42,358 | ₩43,966 | ₩42,358 | ₩43,805 | +3.42% | 35만 |
|---|
| 2026.06.03 | ₩40,844 | ₩41,856 | ₩40,375 | ₩41,621 | +1.90% | 47.4만 |
|---|
| 2026.06.02 | ₩42,077 | ₩42,559 | ₩40,777 | ₩40,844 | -2.93% | 66.9만 |
|---|
| 2026.06.01 | ₩44,395 | ₩45,076 | ₩42,291 | ₩42,586 | -4.07% | 51.2만 |
|---|
| 2026.05.29 | ₩44,529 | ₩45,051 | ₩44,221 | ₩45,038 | +1.14% | 49만 |
|---|
| 2026.05.28 | ₩44,864 | ₩45,956 | ₩44,300 | ₩44,716 | -0.33% | 30.5만 |
|---|
| 2026.05.27 | ₩45,440 | ₩47,075 | ₩44,971 | ₩45,132 | -0.68% | 37.8만 |
|---|
| 2026.05.26 | ₩45,601 | ₩45,956 | ₩44,984 | ₩45,266 | -0.73% | 28.4만 |
|---|
| 2026.05.22 | ₩46,298 | ₩46,907 | ₩45,534 | ₩45,654 | -1.39% | 16.4만 |
|---|
| 2026.05.21 | ₩45,427 | ₩46,418 | ₩44,653 | ₩46,123 | +1.53% | 20.7만 |
|---|
| 2026.05.20 | ₩45,333 | ₩46,170 | ₩44,824 | ₩45,855 | +1.15% | 32.3만 |
|---|
| 2026.05.19 | ₩45,252 | ₩45,755 | ₩44,542 | ₩45,051 | -0.44% | 31.4만 |
|---|
| 2026.05.18 | ₩45,105 | ₩46,995 | ₩45,065 | ₩45,092 | -0.03% | 42.8만 |
|---|
| 2026.05.15 | ₩46,726 | ₩46,958 | ₩44,770 | ₩45,266 | -3.13% | 30.8만 |
|---|
| 2026.05.14 | ₩46,726 | ₩47,410 | ₩46,123 | ₩46,673 | -0.11% | 28.7만 |
|---|
| 2026.05.13 | ₩48,388 | ₩48,871 | ₩46,298 | ₩46,726 | -3.43% | 66만 |
|---|
| 2026.05.12 | ₩47,906 | ₩48,804 | ₩46,525 | ₩47,825 | -0.17% | 49.3만 |
|---|
| 2026.05.11 | ₩50,653 | ₩50,693 | ₩47,919 | ₩47,986 | -5.26% | 49.6만 |
|---|
| 2026.05.08 | ₩53,132 | ₩54,271 | ₩50,398 | ₩50,653 | -4.67% | 69.8만 |
|---|
| 2026.05.07 | ₩50,251 | ₩53,038 | ₩47,986 | ₩52,703 | +4.88% | 91.4만 |
|---|
| 2026.05.06 | ₩47,024 | ₩49,259 | ₩47,024 | ₩48,924 | +4.04% | 90.1만 |
|---|
| 2026.05.05 | ₩46,579 | ₩47,571 | ₩45,996 | ₩47,330 | +1.61% | 39.1만 |
|---|
| 2026.05.04 | ₩45,708 | ₩47,263 | ₩44,903 | ₩46,338 | +1.38% | 44.8만 |
|---|
| 2026.05.01 | ₩45,279 | ₩46,030 | ₩44,737 | ₩45,989 | +1.57% | 34.4만 |
|---|
| 2026.04.30 | ₩45,185 | ₩45,896 | ₩44,797 | ₩45,199 | +0.03% | 32.4만 |
|---|
| 2026.04.29 | ₩43,443 | ₩45,520 | ₩43,417 | ₩45,239 | +4.13% | 45.3만 |
|---|
| 2026.04.28 | ₩44,328 | ₩44,810 | ₩43,604 | ₩43,966 | -0.82% | 47.5만 |
|---|
| 2026.04.27 | ₩43,859 | ₩45,266 | ₩43,564 | ₩43,926 | +0.15% | 46.8만 |
|---|
| 2026.04.24 | ₩43,551 | ₩43,685 | ₩42,708 | ₩43,551 | 0.00% | 37.3만 |
|---|
| 2026.04.23 | ₩44,475 | ₩45,038 | ₩43,048 | ₩43,256 | -2.74% | 34.8만 |
|---|
| 2026.04.22 | ₩44,877 | ₩45,520 | ₩43,872 | ₩44,301 | -1.28% | 29.6만 |
|---|
| 2026.04.21 | ₩45,949 | ₩46,190 | ₩44,502 | ₩44,582 | -2.97% | 25.4만 |
|---|
| 2026.04.20 | ₩45,963 | ₩47,249 | ₩45,896 | ₩45,976 | +0.03% | 34.4만 |
|---|
| 2026.04.17 | ₩45,132 | ₩46,137 | ₩43,859 | ₩46,110 | +2.17% | 49.2만 |
|---|
| 2026.04.16 | ₩46,566 | ₩47,236 | ₩43,738 | ₩44,274 | -4.92% | 76.3만 |
|---|
| 2026.04.15 | ₩47,598 | ₩48,408 | ₩46,579 | ₩46,807 | -1.66% | 81.7만 |
|---|
| 2026.04.14 | ₩47,732 | ₩48,603 | ₩47,370 | ₩47,758 | +0.06% | 51.2만 |
|---|
| 2026.04.13 | ₩47,115 | ₩47,866 | ₩45,896 | ₩47,732 | +1.31% | 72.2만 |
|---|
| 2026.04.10 | ₩47,758 | ₩48,294 | ₩46,740 | ₩47,531 | -0.48% | 50.8만 |
|---|
| 2026.04.09 | ₩44,301 | ₩47,236 | ₩44,301 | ₩47,236 | +6.62% | 56.9만 |
|---|
| 2026.04.08 | ₩44,810 | ₩45,480 | ₩44,656 | ₩44,797 | -0.03% | 79.2만 |
|---|
| 2026.04.07 | ₩43,376 | ₩44,301 | ₩42,921 | ₩43,899 | +1.20% | 36.7만 |
|---|
| 2026.04.06 | ₩43,497 | ₩44,221 | ₩42,264 | ₩43,671 | +0.40% | 34.5만 |
|---|
| 2026.04.02 | ₩44,020 | ₩44,636 | ₩43,001 | ₩43,296 | -1.64% | 58.4만 |
|---|
| 2026.04.01 | ₩44,716 | ₩45,520 | ₩44,422 | ₩44,556 | -0.36% | 45.4만 |
|---|
| 2026.03.31 | ₩43,537 | ₩44,381 | ₩43,524 | ₩44,314 | +1.79% | 78.2만 |
|---|
| 2026.03.30 | ₩43,711 | ₩44,221 | ₩42,666 | ₩42,867 | -1.93% | 56.8만 |
|---|
| 2026.03.27 | ₩44,971 | ₩45,041 | ₩43,376 | ₩43,470 | -3.34% | 65.9만 |
|---|
| 2026.03.26 | ₩44,100 | ₩44,864 | ₩43,986 | ₩44,783 | +1.55% | 38.2만 |
|---|
| 2026.03.25 | ₩44,864 | ₩45,239 | ₩44,489 | ₩44,556 | -0.69% | 63.5만 |
|---|
| 2026.03.24 | ₩46,070 | ₩46,693 | ₩44,033 | ₩44,529 | -3.34% | 64.4만 |
|---|
| 2026.03.23 | ₩49,273 | ₩49,273 | ₩46,299 | ₩46,546 | -5.53% | 53.7만 |
|---|
| 2026.03.20 | ₩48,656 | ₩49,011 | ₩47,256 | ₩47,490 | -2.40% | 165.2만 |
|---|
| 2026.03.19 | ₩47,758 | ₩49,427 | ₩46,458 | ₩48,643 | +1.85% | 123.8만 |
|---|
| 2026.03.18 | ₩47,598 | ₩47,598 | ₩46,512 | ₩46,633 | -2.03% | 46.7만 |
|---|
| 2026.03.17 | ₩48,187 | ₩48,750 | ₩47,732 | ₩47,866 | -0.67% | 33.4만 |
|---|
| 2026.03.16 | ₩46,820 | ₩49,668 | ₩46,820 | ₩47,732 | +1.95% | 67만 |
|---|
| 2026.03.13 | ₩47,102 | ₩47,263 | ₩46,083 | ₩46,231 | -1.85% | 41.4만 |
|---|
| 2026.03.12 | ₩46,914 | ₩47,531 | ₩45,929 | ₩46,901 | -0.03% | 55.7만 |
|---|
| 2026.03.11 | ₩48,897 | ₩49,089 | ₩47,531 | ₩47,732 | -2.38% | 29.4만 |
|---|
| 2026.03.10 | ₩49,902 | ₩50,599 | ₩48,844 | ₩49,058 | -1.69% | 40.3만 |
|---|
| 2026.03.09 | ₩49,112 | ₩50,144 | ₩48,763 | ₩49,943 | +1.69% | 48.9만 |
|---|
| 2026.03.06 | ₩49,058 | ₩50,103 | ₩48,576 | ₩49,969 | +1.86% | 100.9만 |
|---|
| 2026.03.05 | ₩52,247 | ₩52,797 | ₩49,742 | ₩49,956 | -4.39% | 90.3만 |
|---|
| 2026.03.04 | ₩53,587 | ₩53,775 | ₩52,502 | ₩53,078 | -0.95% | 48.9만 |
|---|
| 2026.03.03 | ₩54,793 | ₩55,497 | ₩53,346 | ₩53,587 | -2.20% | 81만 |
|---|
| 2026.03.02 | ₩55,999 | ₩56,489 | ₩54,860 | ₩55,745 | -0.45% | 47.5만 |
|---|
| 2026.02.27 | ₩58,291 | ₩59,035 | ₩54,619 | ₩55,839 | -4.21% | 89.2만 |
|---|
| 2026.02.26 | ₩55,946 | ₩60,542 | ₩54,941 | ₩59,256 | +5.92% | 56.8만 |
|---|
| 2026.02.25 | ₩60,783 | ₩62,190 | ₩60,462 | ₩61,306 | +0.86% | 42.3만 |
|---|
| 2026.02.24 | ₩60,194 | ₩61,279 | ₩59,792 | ₩60,529 | +0.56% | 23.5만 |
|---|
| 2026.02.23 | ₩60,502 | ₩60,703 | ₩59,175 | ₩60,100 | -0.66% | 22.4만 |
|---|
| 2026.02.20 | ₩60,636 | ₩61,547 | ₩60,060 | ₩60,301 | -0.55% | 22.7만 |
|---|
| 2026.02.19 | ₩60,475 | ₩60,891 | ₩59,751 | ₩60,542 | +0.11% | 12.7만 |
|---|
| 2026.02.18 | ₩61,855 | ₩62,016 | ₩60,328 | ₩60,690 | -1.88% | 51.5만 |
|---|
| 2026.02.17 | ₩61,360 | ₩62,525 | ₩61,011 | ₩61,775 | +0.68% | 21.3만 |
|---|
| 2026.02.13 | ₩61,011 | ₩62,344 | ₩60,676 | ₩61,360 | +0.57% | 22만 |
|---|
| 2026.02.12 | ₩61,038 | ₩61,976 | ₩60,408 | ₩60,676 | -0.59% | 30.8만 |
|---|
| 2026.02.11 | ₩62,177 | ₩62,257 | ₩58,947 | ₩60,489 | -2.72% | 38.8만 |
|---|
| 2026.02.10 | ₩61,963 | ₩62,813 | ₩61,695 | ₩62,646 | +1.10% | 31만 |
|---|
| 2026.02.09 | ₩63,437 | ₩63,684 | ₩61,688 | ₩62,016 | -2.24% | 21.1만 |
|---|
| 2026.02.06 | ₩63,624 | ₩64,381 | ₩63,041 | ₩63,798 | +0.27% | 25.9만 |
|---|
| 2026.02.05 | ₩64,562 | ₩66,076 | ₩62,432 | ₩62,874 | -2.62% | 41.7만 |
|---|
| 2026.02.04 | ₩63,852 | ₩65,004 | ₩63,303 | ₩64,562 | +1.11% | 25만 |
|---|
| 2026.02.03 | ₩63,383 | ₩64,991 | ₩62,981 | ₩63,664 | +0.44% | 32.2만 |
|---|
| 2026.02.02 | ₩61,480 | ₩64,013 | ₩61,045 | ₩63,128 | +2.68% | 37.2만 |
|---|
| 2026.01.30 | ₩60,864 | ₩62,097 | ₩60,355 | ₩61,534 | +1.10% | 34.9만 |
|---|
| 2026.01.29 | ₩60,167 | ₩61,641 | ₩60,167 | ₩60,770 | +1.00% | 46.7만 |
|---|
| 2026.01.28 | ₩60,690 | ₩61,112 | ₩59,751 | ₩60,060 | -1.04% | 30.5만 |
|---|
| 2026.01.27 | ₩61,373 | ₩62,901 | ₩58,445 | ₩60,730 | -1.05% | 55.9만 |
|---|
| 2026.01.26 | ₩60,837 | ₩62,090 | ₩60,744 | ₩61,400 | +0.93% | 58.9만 |
|---|
| 2026.01.23 | ₩63,128 | ₩63,490 | ₩60,757 | ₩60,971 | -3.42% | 25.5만 |
|---|
| 2026.01.22 | ₩62,981 | ₩64,710 | ₩62,311 | ₩63,115 | +0.21% | 39.2만 |
|---|
| 2026.01.21 | ₩63,664 | ₩63,758 | ₩61,601 | ₩62,994 | -1.05% | 33.5만 |
|---|
| 2026.01.20 | ₩60,515 | ₩64,026 | ₩59,537 | ₩63,919 | +5.62% | 160.3만 |
|---|
| 2026.01.16 | ₩62,914 | ₩63,195 | ₩60,998 | ₩61,105 | -2.88% | 27.2만 |
|---|
| 2026.01.15 | ₩62,110 | ₩63,155 | ₩61,386 | ₩62,847 | +1.19% | 72.1만 |
|---|
| 2026.01.14 | ₩63,329 | ₩64,167 | ₩62,351 | ₩62,405 | -1.46% | 22.8만 |
|---|
| 2026.01.13 | ₩64,455 | ₩64,455 | ₩62,411 | ₩63,356 | -1.70% | 25.7만 |
|---|
| 2026.01.12 | ₩61,494 | ₩64,897 | ₩60,301 | ₩64,522 | +4.92% | 53.6만 |
|---|
| 2026.01.09 | ₩65,353 | ₩65,715 | ₩60,314 | ₩61,025 | -6.62% | 67.5만 |
|---|
| 2026.01.08 | ₩63,959 | ₩65,889 | ₩63,256 | ₩65,366 | +2.20% | 63.7만 |
|---|
| 2026.01.07 | ₩62,592 | ₩63,892 | ₩61,574 | ₩63,329 | +1.18% | 64.7만 |
|---|
| 2026.01.06 | ₩61,380 | ₩63,718 | ₩61,185 | ₩61,922 | +0.88% | 54.6만 |
|---|
| 2026.01.05 | ₩60,529 | ₩61,393 | ₩59,644 | ₩61,212 | +1.13% | 65.9만 |
|---|
| 2026.01.02 | ₩62,083 | ₩62,257 | ₩60,381 | ₩61,011 | -1.73% | 32.1만 |
|---|
| 2025.12.31 | ₩62,686 | ₩63,564 | ₩61,373 | ₩62,043 | -1.03% | 39.1만 |
|---|
| 2025.12.30 | ₩66,318 | ₩66,318 | ₩62,793 | ₩63,155 | -4.77% | 48.5만 |
|---|
| 2025.12.29 | ₩67,108 | ₩68,056 | ₩65,936 | ₩66,304 | -1.20% | 31.3만 |
|---|
| 2025.12.26 | ₩66,693 | ₩67,014 | ₩65,782 | ₩66,787 | +0.14% | 45.4만 |
|---|
| 2025.12.24 | ₩65,540 | ₩66,452 | ₩64,991 | ₩66,438 | +1.37% | 19.9만 |
|---|
| 2025.12.23 | ₩65,674 | ₩66,257 | ₩65,165 | ₩65,460 | -0.33% | 53.7만 |
|---|
| 2025.12.22 | ₩65,353 | ₩65,929 | ₩64,703 | ₩65,447 | +0.14% | 27.5만 |
|---|
| 2025.12.19 | ₩65,366 | ₩66,720 | ₩65,031 | ₩65,500 | +0.21% | 87만 |
|---|
| 2025.12.18 | ₩65,648 | ₩66,894 | ₩65,480 | ₩66,103 | +0.69% | 69만 |
|---|
| 2025.12.17 | ₩65,125 | ₩65,708 | ₩64,093 | ₩65,527 | +0.62% | 44.7만 |
|---|
| 2025.12.16 | ₩65,728 | ₩66,318 | ₩64,647 | ₩65,272 | -0.69% | 47.9만 |
|---|
| 2025.12.15 | ₩65,246 | ₩66,277 | ₩65,004 | ₩65,674 | +0.66% | 52.1만 |
|---|
| 2025.12.12 | ₩65,024 | ₩65,614 | ₩64,127 | ₩65,165 | +0.22% | 36.9만 |
|---|
| 2025.12.11 | ₩65,607 | ₩65,869 | ₩64,462 | ₩64,803 | -1.23% | 23.8만 |
|---|
| 2025.12.10 | ₩63,128 | ₩65,581 | ₩61,842 | ₩65,473 | +3.71% | 54.7만 |
|---|
| 2025.12.09 | ₩64,763 | ₩65,346 | ₩62,780 | ₩63,021 | -2.69% | 90.3만 |
|---|
| 2025.12.08 | ₩64,214 | ₩65,782 | ₩63,256 | ₩64,200 | -0.02% | 68.8만 |
|---|
| 2025.12.05 | ₩63,772 | ₩64,214 | ₩62,726 | ₩64,200 | +0.67% | 27.5만 |
|---|
| 2025.12.04 | ₩63,798 | ₩63,973 | ₩62,981 | ₩63,557 | -0.38% | 27만 |
|---|
| 2025.12.03 | ₩63,664 | ₩64,817 | ₩63,356 | ₩64,120 | +0.72% | 68.4만 |
|---|
| 2025.12.02 | ₩62,525 | ₩63,912 | ₩61,400 | ₩63,664 | +1.82% | 83.8만 |
|---|
| 2025.12.01 | ₩62,418 | ₩62,834 | ₩61,782 | ₩62,793 | +0.60% | 52.6만 |
|---|
| 2025.11.28 | ₩62,351 | ₩62,981 | ₩61,721 | ₩62,552 | +0.32% | 26.7만 |
|---|
| 2025.11.26 | ₩61,105 | ₩62,579 | ₩60,743 | ₩61,949 | +1.38% | 52.3만 |
|---|
| 2025.11.25 | ₩61,668 | ₩62,311 | ₩60,971 | ₩61,105 | -0.91% | 169만 |
|---|
| 2025.11.24 | ₩60,301 | ₩61,105 | ₩59,758 | ₩61,071 | +1.28% | 37만 |
|---|
| 2025.11.21 | ₩58,907 | ₩60,783 | ₩57,783 | ₩60,489 | +2.68% | 36.6만 |
|---|
| 2025.11.20 | ₩59,698 | ₩60,743 | ₩58,666 | ₩58,894 | -1.35% | 44.6만 |
|---|
| 2025.11.19 | ₩60,971 | ₩61,452 | ₩59,497 | ₩59,591 | -2.26% | 30.5만 |
|---|
| 2025.11.18 | ₩60,757 | ₩61,708 | ₩59,617 | ₩60,757 | 0.00% | 36.8만 |
|---|
| 2025.11.17 | ₩60,180 | ₩62,284 | ₩58,411 | ₩60,757 | +0.96% | 33.8만 |
|---|
| 2025.11.14 | ₩61,909 | ₩61,989 | ₩60,908 | ₩61,614 | -0.48% | 33.9만 |
|---|
| 2025.11.13 | ₩63,463 | ₩64,562 | ₩61,205 | ₩62,150 | -2.07% | 86.5만 |
|---|
| 2025.11.12 | ₩60,301 | ₩63,651 | ₩60,301 | ₩63,450 | +5.22% | 116.8만 |
|---|
| 2025.11.11 | ₩58,733 | ₩60,214 | ₩58,452 | ₩60,086 | +2.30% | 56.2만 |
|---|
| 2025.11.10 | ₩56,763 | ₩58,532 | ₩56,254 | ₩58,331 | +2.76% | 75.2만 |
|---|
| 2025.11.07 | ₩54,820 | ₩57,701 | ₩54,391 | ₩56,683 | +3.40% | 86.6만 |
|---|
| 2025.11.06 | ₩53,641 | ₩56,026 | ₩52,368 | ₩54,485 | +1.57% | 182.3만 |
|---|
| 2025.11.05 | ₩47,919 | ₩49,018 | ₩47,242 | ₩48,040 | +0.25% | 50.7만 |
|---|
| 2025.11.04 | ₩47,839 | ₩48,984 | ₩47,718 | ₩47,919 | +0.17% | 26만 |
|---|
| 2025.11.03 | ₩48,093 | ₩49,011 | ₩47,175 | ₩48,375 | +0.59% | 41.2만 |
|---|
| 2025.10.31 | ₩47,531 | ₩48,254 | ₩47,383 | ₩48,241 | +1.49% | 25.8만 |
|---|
| 2025.10.30 | ₩46,485 | ₩47,919 | ₩45,413 | ₩47,772 | +2.77% | 33.1만 |
|---|
| 2025.10.29 | ₩47,276 | ₩48,107 | ₩46,244 | ₩46,646 | -1.33% | 26.8만 |
|---|
| 2025.10.28 | ₩46,405 | ₩47,993 | ₩46,324 | ₩47,450 | +2.25% | 25.6만 |
|---|
| 2025.10.27 | ₩47,088 | ₩47,088 | ₩46,150 | ₩46,653 | -0.92% | 29.3만 |
|---|
| 2025.10.24 | ₩47,624 | ₩48,201 | ₩47,182 | ₩47,303 | -0.68% | 18.2만 |
|---|
| 2025.10.23 | ₩47,705 | ₩48,388 | ₩47,557 | ₩47,624 | -0.17% | 18.8만 |
|---|
| 2025.10.22 | ₩47,236 | ₩48,127 | ₩47,075 | ₩47,852 | +1.30% | 32.2만 |
|---|
| 2025.10.21 | ₩46,458 | ₩47,879 | ₩46,161 | ₩47,383 | +1.99% | 37.6만 |
|---|
| 2025.10.20 | ₩45,534 | ₩46,740 | ₩45,025 | ₩46,700 | +2.56% | 38.1만 |
|---|
| 2025.10.17 | ₩44,194 | ₩45,654 | ₩44,194 | ₩45,480 | +2.91% | 42.7만 |
|---|
| 2025.10.16 | ₩44,247 | ₩44,964 | ₩43,464 | ₩44,502 | +0.58% | 42.7만 |
|---|
| 2025.10.15 | ₩43,082 | ₩44,221 | ₩43,082 | ₩44,060 | +2.27% | 53.8만 |
|---|
| 2025.10.14 | ₩42,639 | ₩43,362 | ₩42,331 | ₩43,108 | +1.10% | 19.9만 |
|---|
| 2025.10.13 | ₩43,095 | ₩43,370 | ₩41,889 | ₩42,934 | -0.37% | 41.9만 |
|---|
| 2025.10.10 | ₩44,355 | ₩44,489 | ₩42,680 | ₩42,934 | -3.20% | 42.2만 |
|---|