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 | ₩29,521 | ₩30,044 | ₩29,199 | ₩29,628 | +0.36% | 43.8만 |
| 2026.10.08 | ₩29,548 | ₩29,749 | ₩29,219 | ₩29,655 | +0.36% | 53.3만 |
| 2026.10.07 | ₩29,347 | ₩29,709 | ₩29,146 | ₩29,414 | +0.23% | 78.4만 |
| 2026.10.06 | ₩29,588 | ₩29,937 | ₩29,072 | ₩29,347 | -0.82% | 63.4만 |
| 2026.10.05 | ₩29,816 | ₩29,850 | ₩29,065 | ₩29,333 | -1.62% | 97.5만 |
| 2026.10.02 | ₩29,467 | ₩30,017 | ₩29,025 | ₩29,535 | +0.23% | 69.4만 |
| 2026.10.01 | ₩29,427 | ₩29,883 | ₩28,743 | ₩29,293 | -0.46% | 100만 |
| 2026.09.30 | ₩29,695 | ₩29,950 | ₩29,266 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩29,266 |
| -1.45% |
| 81.2만 |
| 2026.09.29 | ₩30,326 | ₩30,742 | ₩28,998 | ₩29,816 | -1.68% | 102.3만 |
|---|
| 2026.09.28 | ₩30,346 | ₩31,077 | ₩29,984 | ₩30,353 | +0.02% | 68.7만 |
|---|
| 2026.09.25 | ₩30,286 | ₩30,723 | ₩29,897 | ₩30,219 | -0.22% | 50.3만 |
|---|
| 2026.09.24 | ₩29,870 | ₩30,540 | ₩29,374 | ₩30,366 | +1.66% | 65만 |
|---|
| 2026.09.23 | ₩31,157 | ₩31,774 | ₩29,199 | ₩30,111 | -3.36% | 87.8만 |
|---|
| 2026.09.22 | ₩31,466 | ₩31,540 | ₩30,366 | ₩30,554 | -2.90% | 80.8만 |
|---|
| 2026.09.21 | ₩30,554 | ₩31,157 | ₩30,185 | ₩30,903 | +1.14% | 92.8만 |
|---|
| 2026.09.18 | ₩29,736 | ₩30,755 | ₩29,602 | ₩30,540 | +2.71% | 199.3만 |
|---|
| 2026.09.17 | ₩29,991 | ₩30,366 | ₩29,615 | ₩30,017 | +0.09% | 70.7만 |
|---|
| 2026.09.16 | ₩29,293 | ₩30,581 | ₩29,079 | ₩29,763 | +1.60% | 115.4만 |
|---|
| 2026.09.15 | ₩30,594 | ₩30,742 | ₩29,038 | ₩29,293 | -4.25% | 95.4만 |
|---|
| 2026.09.14 | ₩30,581 | ₩31,104 | ₩30,178 | ₩30,594 | +0.04% | 82.4만 |
|---|
| 2026.09.11 | ₩30,876 | ₩31,178 | ₩30,366 | ₩30,514 | -1.17% | 66.1만 |
|---|
| 2026.09.10 | ₩31,359 | ₩31,453 | ₩30,473 | ₩30,742 | -1.97% | 88.9만 |
|---|
| 2026.09.09 | ₩31,600 | ₩32,338 | ₩31,003 | ₩31,332 | -0.85% | 107.8만 |
|---|
| 2026.09.08 | ₩31,292 | ₩31,949 | ₩30,997 | ₩31,345 | +0.17% | 111.5만 |
|---|
| 2026.09.04 | ₩31,573 | ₩32,619 | ₩31,345 | ₩31,560 | -0.04% | 90.1만 |
|---|
| 2026.09.03 | ₩32,593 | ₩32,760 | ₩31,707 | ₩31,788 | -2.47% | 85.9만 |
|---|
| 2026.09.02 | ₩32,391 | ₩33,283 | ₩31,976 | ₩32,593 | +0.62% | 85.3만 |
|---|
| 2026.09.01 | ₩33,330 | ₩34,148 | ₩32,096 | ₩32,190 | -3.42% | 140.7만 |
|---|
| 2026.08.31 | ₩33,692 | ₩34,102 | ₩32,814 | ₩33,008 | -2.03% | 103.5만 |
|---|
| 2026.08.28 | ₩35,302 | ₩35,794 | ₩33,746 | ₩34,001 | -3.69% | 81.4만 |
|---|
| 2026.08.27 | ₩36,563 | ₩36,764 | ₩35,154 | ₩35,463 | -3.01% | 85만 |
|---|
| 2026.08.26 | ₩36,992 | ₩37,891 | ₩36,227 | ₩36,898 | -0.25% | 61.3만 |
|---|
| 2026.08.25 | ₩36,844 | ₩37,227 | ₩36,388 | ₩36,844 | 0.00% | 55.2만 |
|---|
| 2026.08.24 | ₩36,321 | ₩37,535 | ₩36,040 | ₩36,683 | +1.00% | 75.8만 |
|---|
| 2026.08.21 | ₩37,126 | ₩37,126 | ₩36,160 | ₩36,362 | -2.06% | 70.5만 |
|---|
| 2026.08.20 | ₩38,025 | ₩38,226 | ₩36,549 | ₩36,938 | -2.86% | 60.7만 |
|---|
| 2026.08.19 | ₩38,749 | ₩39,768 | ₩38,239 | ₩38,548 | -0.52% | 76.9만 |
|---|
| 2026.08.18 | ₩38,092 | ₩38,575 | ₩37,689 | ₩38,226 | +0.35% | 80만 |
|---|
| 2026.08.17 | ₩38,052 | ₩38,910 | ₩37,381 | ₩37,649 | -1.06% | 86.5만 |
|---|
| 2026.08.14 | ₩37,005 | ₩38,253 | ₩36,395 | ₩37,864 | +2.32% | 69.5만 |
|---|
| 2026.08.13 | ₩37,247 | ₩39,299 | ₩36,509 | ₩37,756 | +1.37% | 155.9만 |
|---|
| 2026.08.12 | ₩35,543 | ₩35,543 | ₩34,162 | ₩34,470 | -3.02% | 112.5만 |
|---|
| 2026.08.11 | ₩36,482 | ₩36,804 | ₩34,739 | ₩34,846 | -4.49% | 128.8만 |
|---|
| 2026.08.10 | ₩38,762 | ₩39,346 | ₩36,362 | ₩36,482 | -5.88% | 94.1만 |
|---|
| 2026.08.07 | ₩38,910 | ₩39,983 | ₩37,569 | ₩39,527 | +1.59% | 97.9만 |
|---|
| 2026.08.06 | ₩42,484 | ₩44,302 | ₩38,762 | ₩39,044 | -8.10% | 213.2만 |
|---|
| 2026.08.05 | ₩47,896 | ₩48,849 | ₩47,507 | ₩47,937 | +0.08% | 40.2만 |
|---|
| 2026.08.04 | ₩47,561 | ₩48,285 | ₩46,944 | ₩47,923 | +0.76% | 43.9만 |
|---|
| 2026.08.03 | ₩47,521 | ₩48,889 | ₩46,515 | ₩47,722 | +0.42% | 37.5만 |
|---|
| 2026.07.31 | ₩47,896 | ₩48,661 | ₩46,139 | ₩47,467 | -0.90% | 28.9만 |
|---|
| 2026.07.30 | ₩47,910 | ₩48,822 | ₩47,179 | ₩48,259 | +0.73% | 25.1만 |
|---|
| 2026.07.29 | ₩48,232 | ₩49,137 | ₩48,232 | ₩48,674 | +0.92% | 35만 |
|---|
| 2026.07.28 | ₩48,285 | ₩49,036 | ₩47,642 | ₩48,151 | -0.28% | 22.6만 |
|---|
| 2026.07.27 | ₩47,534 | ₩48,326 | ₩47,293 | ₩47,642 | +0.23% | 31만 |
|---|
| 2026.07.24 | ₩47,910 | ₩48,084 | ₩47,152 | ₩47,212 | -1.46% | 25.4만 |
|---|
| 2026.07.23 | ₩46,032 | ₩47,870 | ₩45,603 | ₩47,735 | +3.70% | 25.3만 |
|---|
| 2026.07.22 | ₩48,138 | ₩48,969 | ₩46,394 | ₩46,569 | -3.26% | 23.1만 |
|---|
| 2026.07.21 | ₩47,293 | ₩48,681 | ₩47,145 | ₩48,084 | +1.67% | 30.2만 |
|---|
| 2026.07.20 | ₩48,487 | ₩49,519 | ₩47,360 | ₩47,668 | -1.69% | 38.4만 |
|---|
| 2026.07.17 | ₩48,285 | ₩49,537 | ₩47,615 | ₩48,393 | +0.22% | 31.7만 |
|---|
| 2026.07.16 | ₩49,627 | ₩50,566 | ₩48,587 | ₩48,648 | -1.97% | 38만 |
|---|
| 2026.07.15 | ₩46,797 | ₩49,305 | ₩46,287 | ₩49,251 | +5.25% | 62.4만 |
|---|
| 2026.07.14 | ₩46,367 | ₩47,320 | ₩45,938 | ₩46,971 | +1.30% | 55.3만 |
|---|
| 2026.07.13 | ₩47,145 | ₩47,662 | ₩46,468 | ₩46,703 | -0.94% | 34.3만 |
|---|
| 2026.07.10 | ₩48,446 | ₩48,648 | ₩47,132 | ₩47,253 | -2.46% | 28.6만 |
|---|
| 2026.07.09 | ₩47,829 | ₩48,446 | ₩46,367 | ₩48,031 | +0.42% | 46.6만 |
|---|
| 2026.07.08 | ₩49,264 | ₩49,264 | ₩48,004 | ₩48,057 | -2.45% | 44.5만 |
|---|
| 2026.07.07 | ₩51,250 | ₩51,632 | ₩48,795 | ₩48,876 | -4.63% | 47.1만 |
|---|
| 2026.07.06 | ₩49,989 | ₩51,317 | ₩49,090 | ₩50,257 | +0.54% | 64.7만 |
|---|
| 2026.07.02 | ₩48,916 | ₩50,190 | ₩48,285 | ₩49,667 | +1.54% | 48.1만 |
|---|
| 2026.07.01 | ₩49,023 | ₩49,922 | ₩47,937 | ₩48,111 | -1.86% | 40.6만 |
|---|
| 2026.06.30 | ₩48,406 | ₩48,688 | ₩47,172 | ₩48,554 | +0.30% | 35.8만 |
|---|
| 2026.06.29 | ₩48,728 | ₩48,808 | ₩47,226 | ₩48,259 | -0.96% | 51.1만 |
|---|
| 2026.06.26 | ₩46,864 | ₩49,774 | ₩46,864 | ₩49,077 | +4.72% | 161.9만 |
|---|
| 2026.06.25 | ₩47,440 | ₩48,527 | ₩46,327 | ₩46,729 | -1.50% | 23만 |
|---|
| 2026.06.24 | ₩46,797 | ₩48,406 | ₩46,797 | ₩47,722 | +1.98% | 35.3만 |
|---|
| 2026.06.23 | ₩45,496 | ₩46,770 | ₩45,321 | ₩46,434 | +2.06% | 31.8만 |
|---|
| 2026.06.22 | ₩44,986 | ₩45,415 | ₩44,127 | ₩44,865 | -0.27% | 47.7만 |
|---|
| 2026.06.18 | ₩45,589 | ₩45,965 | ₩44,275 | ₩44,986 | -1.32% | 63.2만 |
|---|
| 2026.06.17 | ₩44,624 | ₩46,495 | ₩42,506 | ₩45,174 | +1.23% | 41.4만 |
|---|
| 2026.06.16 | ₩46,314 | ₩46,770 | ₩45,348 | ₩46,475 | +0.35% | 18.2만 |
|---|
| 2026.06.15 | ₩46,542 | ₩47,226 | ₩45,683 | ₩45,858 | -1.47% | 40.8만 |
|---|
| 2026.06.12 | ₩46,528 | ₩46,845 | ₩46,032 | ₩46,461 | -0.14% | 27.9만 |
|---|
| 2026.06.11 | ₩46,287 | ₩47,642 | ₩45,656 | ₩46,059 | -0.49% | 46.1만 |
|---|
| 2026.06.10 | ₩46,059 | ₩47,574 | ₩46,059 | ₩46,676 | +1.34% | 37.5만 |
|---|
| 2026.06.09 | ₩45,214 | ₩46,743 | ₩45,073 | ₩46,139 | +2.05% | 25.8만 |
|---|
| 2026.06.08 | ₩44,879 | ₩45,174 | ₩44,409 | ₩44,624 | -0.57% | 42.2만 |
|---|
| 2026.06.05 | ₩44,288 | ₩45,938 | ₩44,275 | ₩44,771 | +1.09% | 33.3만 |
|---|
| 2026.06.04 | ₩42,397 | ₩44,007 | ₩42,397 | ₩43,846 | +3.42% | 35만 |
|---|
| 2026.06.03 | ₩40,882 | ₩41,894 | ₩40,412 | ₩41,660 | +1.90% | 47.4만 |
|---|
| 2026.06.02 | ₩42,116 | ₩42,598 | ₩40,815 | ₩40,882 | -2.93% | 66.9만 |
|---|
| 2026.06.01 | ₩44,436 | ₩45,117 | ₩42,330 | ₩42,625 | -4.07% | 51.2만 |
|---|
| 2026.05.29 | ₩44,570 | ₩45,093 | ₩44,262 | ₩45,080 | +1.14% | 49만 |
|---|
| 2026.05.28 | ₩44,905 | ₩45,999 | ₩44,341 | ₩44,758 | -0.33% | 30.5만 |
|---|
| 2026.05.27 | ₩45,482 | ₩47,118 | ₩45,013 | ₩45,174 | -0.68% | 37.8만 |
|---|
| 2026.05.26 | ₩45,643 | ₩45,999 | ₩45,026 | ₩45,308 | -0.73% | 28.4만 |
|---|
| 2026.05.22 | ₩46,341 | ₩46,951 | ₩45,576 | ₩45,697 | -1.39% | 16.4만 |
|---|
| 2026.05.21 | ₩45,469 | ₩46,461 | ₩44,695 | ₩46,166 | +1.53% | 20.7만 |
|---|
| 2026.05.20 | ₩45,375 | ₩46,213 | ₩44,865 | ₩45,898 | +1.15% | 32.3만 |
|---|
| 2026.05.19 | ₩45,294 | ₩45,797 | ₩44,583 | ₩45,093 | -0.44% | 31.4만 |
|---|
| 2026.05.18 | ₩45,147 | ₩47,038 | ₩45,107 | ₩45,133 | -0.03% | 42.8만 |
|---|
| 2026.05.15 | ₩46,770 | ₩47,002 | ₩44,811 | ₩45,308 | -3.13% | 30.8만 |
|---|
| 2026.05.14 | ₩46,770 | ₩47,454 | ₩46,166 | ₩46,716 | -0.11% | 28.7만 |
|---|
| 2026.05.13 | ₩48,433 | ₩48,916 | ₩46,341 | ₩46,770 | -3.43% | 66만 |
|---|
| 2026.05.12 | ₩47,950 | ₩48,849 | ₩46,569 | ₩47,870 | -0.17% | 49.3만 |
|---|
| 2026.05.11 | ₩50,700 | ₩50,740 | ₩47,963 | ₩48,031 | -5.26% | 49.6만 |
|---|
| 2026.05.08 | ₩53,181 | ₩54,321 | ₩50,445 | ₩50,700 | -4.67% | 69.8만 |
|---|
| 2026.05.07 | ₩50,297 | ₩53,087 | ₩48,031 | ₩52,752 | +4.88% | 91.4만 |
|---|
| 2026.05.06 | ₩47,067 | ₩49,305 | ₩47,067 | ₩48,969 | +4.04% | 90.1만 |
|---|
| 2026.05.05 | ₩46,622 | ₩47,615 | ₩46,039 | ₩47,373 | +1.61% | 39.1만 |
|---|
| 2026.05.04 | ₩45,750 | ₩47,306 | ₩44,944 | ₩46,381 | +1.38% | 44.8만 |
|---|
| 2026.05.01 | ₩45,321 | ₩46,072 | ₩44,778 | ₩46,032 | +1.57% | 34.4만 |
|---|
| 2026.04.30 | ₩45,227 | ₩45,938 | ₩44,838 | ₩45,241 | +0.03% | 32.4만 |
|---|
| 2026.04.29 | ₩43,484 | ₩45,563 | ₩43,457 | ₩45,281 | +4.13% | 45.3만 |
|---|
| 2026.04.28 | ₩44,369 | ₩44,852 | ₩43,645 | ₩44,007 | -0.82% | 47.5만 |
|---|
| 2026.04.27 | ₩43,899 | ₩45,308 | ₩43,604 | ₩43,967 | +0.15% | 46.8만 |
|---|
| 2026.04.24 | ₩43,591 | ₩43,725 | ₩42,747 | ₩43,591 | 0.00% | 37.3만 |
|---|
| 2026.04.23 | ₩44,516 | ₩45,080 | ₩43,088 | ₩43,296 | -2.74% | 34.8만 |
|---|
| 2026.04.22 | ₩44,919 | ₩45,563 | ₩43,913 | ₩44,342 | -1.28% | 29.6만 |
|---|
| 2026.04.21 | ₩45,992 | ₩46,233 | ₩44,543 | ₩44,624 | -2.97% | 25.4만 |
|---|
| 2026.04.20 | ₩46,005 | ₩47,293 | ₩45,938 | ₩46,019 | +0.03% | 34.4만 |
|---|
| 2026.04.17 | ₩45,174 | ₩46,180 | ₩43,899 | ₩46,153 | +2.17% | 49.2만 |
|---|
| 2026.04.16 | ₩46,609 | ₩47,279 | ₩43,779 | ₩44,315 | -4.92% | 76.3만 |
|---|
| 2026.04.15 | ₩47,642 | ₩48,453 | ₩46,622 | ₩46,850 | -1.66% | 81.7만 |
|---|
| 2026.04.14 | ₩47,776 | ₩48,648 | ₩47,414 | ₩47,803 | +0.06% | 51.2만 |
|---|
| 2026.04.13 | ₩47,159 | ₩47,910 | ₩45,938 | ₩47,776 | +1.31% | 72.2만 |
|---|
| 2026.04.10 | ₩47,803 | ₩48,339 | ₩46,783 | ₩47,574 | -0.48% | 50.8만 |
|---|
| 2026.04.09 | ₩44,342 | ₩47,279 | ₩44,342 | ₩47,279 | +6.62% | 56.9만 |
|---|
| 2026.04.08 | ₩44,852 | ₩45,522 | ₩44,697 | ₩44,838 | -0.03% | 79.2만 |
|---|
| 2026.04.07 | ₩43,417 | ₩44,342 | ₩42,961 | ₩43,940 | +1.20% | 36.7만 |
|---|
| 2026.04.06 | ₩43,537 | ₩44,262 | ₩42,303 | ₩43,712 | +0.40% | 34.5만 |
|---|
| 2026.04.02 | ₩44,060 | ₩44,677 | ₩43,041 | ₩43,336 | -1.64% | 58.4만 |
|---|
| 2026.04.01 | ₩44,758 | ₩45,563 | ₩44,463 | ₩44,597 | -0.36% | 45.4만 |
|---|
| 2026.03.31 | ₩43,578 | ₩44,423 | ₩43,564 | ₩44,355 | +1.79% | 78.2만 |
|---|
| 2026.03.30 | ₩43,752 | ₩44,262 | ₩42,706 | ₩42,907 | -1.93% | 56.8만 |
|---|
| 2026.03.27 | ₩45,013 | ₩45,082 | ₩43,417 | ₩43,510 | -3.34% | 65.9만 |
|---|
| 2026.03.26 | ₩44,141 | ₩44,905 | ₩44,027 | ₩44,825 | +1.55% | 38.2만 |
|---|
| 2026.03.25 | ₩44,905 | ₩45,281 | ₩44,530 | ₩44,597 | -0.69% | 63.5만 |
|---|
| 2026.03.24 | ₩46,113 | ₩46,736 | ₩44,074 | ₩44,570 | -3.34% | 64.4만 |
|---|
| 2026.03.23 | ₩49,318 | ₩49,318 | ₩46,342 | ₩46,589 | -5.53% | 53.7만 |
|---|
| 2026.03.20 | ₩48,701 | ₩49,057 | ₩47,300 | ₩47,534 | -2.40% | 165.2만 |
|---|
| 2026.03.19 | ₩47,803 | ₩49,472 | ₩46,501 | ₩48,688 | +1.85% | 123.8만 |
|---|
| 2026.03.18 | ₩47,642 | ₩47,642 | ₩46,555 | ₩46,676 | -2.03% | 46.7만 |
|---|
| 2026.03.17 | ₩48,232 | ₩48,795 | ₩47,776 | ₩47,910 | -0.67% | 33.4만 |
|---|
| 2026.03.16 | ₩46,864 | ₩49,714 | ₩46,864 | ₩47,776 | +1.95% | 67만 |
|---|
| 2026.03.13 | ₩47,145 | ₩47,306 | ₩46,126 | ₩46,273 | -1.85% | 41.4만 |
|---|
| 2026.03.12 | ₩46,958 | ₩47,574 | ₩45,972 | ₩46,944 | -0.03% | 55.7만 |
|---|
| 2026.03.11 | ₩48,943 | ₩49,134 | ₩47,574 | ₩47,776 | -2.38% | 29.4만 |
|---|
| 2026.03.10 | ₩49,949 | ₩50,646 | ₩48,889 | ₩49,104 | -1.69% | 40.3만 |
|---|
| 2026.03.09 | ₩49,157 | ₩50,190 | ₩48,808 | ₩49,989 | +1.69% | 48.9만 |
|---|
| 2026.03.06 | ₩49,104 | ₩50,150 | ₩48,621 | ₩50,016 | +1.86% | 100.9만 |
|---|
| 2026.03.05 | ₩52,296 | ₩52,846 | ₩49,788 | ₩50,002 | -4.39% | 90.3만 |
|---|
| 2026.03.04 | ₩53,637 | ₩53,825 | ₩52,551 | ₩53,127 | -0.95% | 48.9만 |
|---|
| 2026.03.03 | ₩54,844 | ₩55,548 | ₩53,396 | ₩53,637 | -2.20% | 81만 |
|---|
| 2026.03.02 | ₩56,051 | ₩56,541 | ₩54,911 | ₩55,796 | -0.45% | 47.5만 |
|---|
| 2026.02.27 | ₩58,345 | ₩59,089 | ₩54,670 | ₩55,890 | -4.21% | 89.2만 |
|---|
| 2026.02.26 | ₩55,998 | ₩60,598 | ₩54,992 | ₩59,311 | +5.92% | 56.8만 |
|---|
| 2026.02.25 | ₩60,840 | ₩62,248 | ₩60,518 | ₩61,363 | +0.86% | 42.3만 |
|---|
| 2026.02.24 | ₩60,249 | ₩61,336 | ₩59,847 | ₩60,585 | +0.56% | 23.5만 |
|---|
| 2026.02.23 | ₩60,558 | ₩60,759 | ₩59,230 | ₩60,156 | -0.66% | 22.4만 |
|---|
| 2026.02.20 | ₩60,692 | ₩61,604 | ₩60,115 | ₩60,357 | -0.55% | 22.7만 |
|---|
| 2026.02.19 | ₩60,531 | ₩60,947 | ₩59,807 | ₩60,598 | +0.11% | 12.7만 |
|---|
| 2026.02.18 | ₩61,913 | ₩62,074 | ₩60,384 | ₩60,746 | -1.88% | 51.5만 |
|---|
| 2026.02.17 | ₩61,416 | ₩62,583 | ₩61,068 | ₩61,832 | +0.68% | 21.3만 |
|---|
| 2026.02.13 | ₩61,068 | ₩62,402 | ₩60,732 | ₩61,416 | +0.57% | 22만 |
|---|
| 2026.02.12 | ₩61,094 | ₩62,033 | ₩60,464 | ₩60,732 | -0.59% | 30.8만 |
|---|
| 2026.02.11 | ₩62,234 | ₩62,315 | ₩59,002 | ₩60,544 | -2.72% | 38.8만 |
|---|
| 2026.02.10 | ₩62,020 | ₩62,872 | ₩61,752 | ₩62,704 | +1.10% | 31만 |
|---|
| 2026.02.09 | ₩63,495 | ₩63,743 | ₩61,745 | ₩62,074 | -2.24% | 21.1만 |
|---|
| 2026.02.06 | ₩63,683 | ₩64,441 | ₩63,100 | ₩63,857 | +0.27% | 25.9만 |
|---|
| 2026.02.05 | ₩64,622 | ₩66,138 | ₩62,489 | ₩62,932 | -2.62% | 41.7만 |
|---|
| 2026.02.04 | ₩63,911 | ₩65,065 | ₩63,361 | ₩64,622 | +1.11% | 25만 |
|---|
| 2026.02.03 | ₩63,442 | ₩65,051 | ₩63,039 | ₩63,723 | +0.44% | 32.2만 |
|---|
| 2026.02.02 | ₩61,537 | ₩64,072 | ₩61,101 | ₩63,187 | +2.68% | 37.2만 |
|---|
| 2026.01.30 | ₩60,920 | ₩62,154 | ₩60,410 | ₩61,591 | +1.10% | 34.9만 |
|---|
| 2026.01.29 | ₩60,223 | ₩61,698 | ₩60,223 | ₩60,826 | +1.00% | 46.7만 |
|---|
| 2026.01.28 | ₩60,746 | ₩61,168 | ₩59,807 | ₩60,115 | -1.04% | 30.5만 |
|---|
| 2026.01.27 | ₩61,430 | ₩62,959 | ₩58,499 | ₩60,786 | -1.05% | 55.9만 |
|---|
| 2026.01.26 | ₩60,893 | ₩62,147 | ₩60,801 | ₩61,457 | +0.93% | 58.9만 |
|---|
| 2026.01.23 | ₩63,187 | ₩63,549 | ₩60,813 | ₩61,027 | -3.42% | 25.5만 |
|---|
| 2026.01.22 | ₩63,039 | ₩64,769 | ₩62,369 | ₩63,173 | +0.21% | 39.2만 |
|---|
| 2026.01.21 | ₩63,723 | ₩63,817 | ₩61,658 | ₩63,053 | -1.05% | 33.5만 |
|---|
| 2026.01.20 | ₩60,571 | ₩64,085 | ₩59,592 | ₩63,978 | +5.62% | 160.3만 |
|---|
| 2026.01.16 | ₩62,972 | ₩63,254 | ₩61,054 | ₩61,161 | -2.88% | 27.2만 |
|---|
| 2026.01.15 | ₩62,167 | ₩63,214 | ₩61,443 | ₩62,905 | +1.19% | 72.1만 |
|---|
| 2026.01.14 | ₩63,388 | ₩64,226 | ₩62,409 | ₩62,462 | -1.46% | 22.8만 |
|---|
| 2026.01.13 | ₩64,515 | ₩64,515 | ₩62,469 | ₩63,415 | -1.70% | 25.7만 |
|---|
| 2026.01.12 | ₩61,550 | ₩64,957 | ₩60,357 | ₩64,582 | +4.92% | 53.6만 |
|---|
| 2026.01.09 | ₩65,413 | ₩65,775 | ₩60,370 | ₩61,081 | -6.62% | 67.5만 |
|---|
| 2026.01.08 | ₩64,018 | ₩65,950 | ₩63,314 | ₩65,427 | +2.20% | 63.7만 |
|---|
| 2026.01.07 | ₩62,650 | ₩63,951 | ₩61,631 | ₩63,388 | +1.18% | 64.7만 |
|---|
| 2026.01.06 | ₩61,436 | ₩63,777 | ₩61,242 | ₩61,980 | +0.88% | 54.6만 |
|---|
| 2026.01.05 | ₩60,585 | ₩61,450 | ₩59,699 | ₩61,269 | +1.13% | 65.9만 |
|---|
| 2026.01.02 | ₩62,141 | ₩62,315 | ₩60,437 | ₩61,068 | -1.73% | 32.1만 |
|---|
| 2025.12.31 | ₩62,744 | ₩63,623 | ₩61,430 | ₩62,100 | -1.03% | 39.1만 |
|---|
| 2025.12.30 | ₩66,379 | ₩66,379 | ₩62,851 | ₩63,214 | -4.77% | 48.5만 |
|---|
| 2025.12.29 | ₩67,170 | ₩68,119 | ₩65,997 | ₩66,366 | -1.20% | 31.3만 |
|---|
| 2025.12.26 | ₩66,755 | ₩67,076 | ₩65,842 | ₩66,848 | +0.14% | 45.4만 |
|---|
| 2025.12.24 | ₩65,601 | ₩66,513 | ₩65,051 | ₩66,500 | +1.37% | 19.9만 |
|---|
| 2025.12.23 | ₩65,735 | ₩66,319 | ₩65,225 | ₩65,521 | -0.33% | 53.7만 |
|---|
| 2025.12.22 | ₩65,413 | ₩65,990 | ₩64,763 | ₩65,507 | +0.14% | 27.5만 |
|---|
| 2025.12.19 | ₩65,427 | ₩66,781 | ₩65,091 | ₩65,561 | +0.21% | 87만 |
|---|
| 2025.12.18 | ₩65,708 | ₩66,956 | ₩65,541 | ₩66,164 | +0.69% | 69만 |
|---|
| 2025.12.17 | ₩65,185 | ₩65,769 | ₩64,152 | ₩65,588 | +0.62% | 44.7만 |
|---|
| 2025.12.16 | ₩65,789 | ₩66,379 | ₩64,706 | ₩65,333 | -0.69% | 47.9만 |
|---|
| 2025.12.15 | ₩65,306 | ₩66,339 | ₩65,065 | ₩65,735 | +0.66% | 52.1만 |
|---|
| 2025.12.12 | ₩65,085 | ₩65,675 | ₩64,186 | ₩65,225 | +0.22% | 36.9만 |
|---|
| 2025.12.11 | ₩65,668 | ₩65,930 | ₩64,521 | ₩64,863 | -1.23% | 23.8만 |
|---|
| 2025.12.10 | ₩63,187 | ₩65,641 | ₩61,899 | ₩65,534 | +3.71% | 54.7만 |
|---|
| 2025.12.09 | ₩64,823 | ₩65,407 | ₩62,838 | ₩63,079 | -2.69% | 90.3만 |
|---|
| 2025.12.08 | ₩64,273 | ₩65,842 | ₩63,314 | ₩64,260 | -0.02% | 68.8만 |
|---|
| 2025.12.05 | ₩63,831 | ₩64,273 | ₩62,784 | ₩64,260 | +0.67% | 27.5만 |
|---|
| 2025.12.04 | ₩63,857 | ₩64,032 | ₩63,039 | ₩63,616 | -0.38% | 27만 |
|---|
| 2025.12.03 | ₩63,723 | ₩64,877 | ₩63,415 | ₩64,179 | +0.72% | 68.4만 |
|---|
| 2025.12.02 | ₩62,583 | ₩63,971 | ₩61,457 | ₩63,723 | +1.82% | 83.8만 |
|---|
| 2025.12.01 | ₩62,476 | ₩62,892 | ₩61,839 | ₩62,851 | +0.60% | 52.6만 |
|---|
| 2025.11.28 | ₩62,409 | ₩63,039 | ₩61,778 | ₩62,610 | +0.32% | 26.7만 |
|---|
| 2025.11.26 | ₩61,161 | ₩62,637 | ₩60,799 | ₩62,006 | +1.38% | 52.3만 |
|---|
| 2025.11.25 | ₩61,725 | ₩62,369 | ₩61,027 | ₩61,161 | -0.91% | 169만 |
|---|
| 2025.11.24 | ₩60,357 | ₩61,161 | ₩59,813 | ₩61,128 | +1.28% | 37만 |
|---|
| 2025.11.21 | ₩58,962 | ₩60,840 | ₩57,836 | ₩60,544 | +2.68% | 36.6만 |
|---|
| 2025.11.20 | ₩59,753 | ₩60,799 | ₩58,720 | ₩58,948 | -1.35% | 44.6만 |
|---|
| 2025.11.19 | ₩61,027 | ₩61,509 | ₩59,552 | ₩59,646 | -2.26% | 30.5만 |
|---|
| 2025.11.18 | ₩60,813 | ₩61,765 | ₩59,673 | ₩60,813 | 0.00% | 36.8만 |
|---|
| 2025.11.17 | ₩60,236 | ₩62,342 | ₩58,466 | ₩60,813 | +0.96% | 33.8만 |
|---|
| 2025.11.14 | ₩61,966 | ₩62,047 | ₩60,964 | ₩61,671 | -0.48% | 33.9만 |
|---|
| 2025.11.13 | ₩63,522 | ₩64,622 | ₩61,262 | ₩62,208 | -2.07% | 86.5만 |
|---|
| 2025.11.12 | ₩60,357 | ₩63,710 | ₩60,357 | ₩63,509 | +5.22% | 116.8만 |
|---|
| 2025.11.11 | ₩58,787 | ₩60,270 | ₩58,506 | ₩60,142 | +2.30% | 56.2만 |
|---|
| 2025.11.10 | ₩56,816 | ₩58,586 | ₩56,306 | ₩58,385 | +2.76% | 75.2만 |
|---|
| 2025.11.07 | ₩54,871 | ₩57,755 | ₩54,442 | ₩56,735 | +3.40% | 86.6만 |
|---|
| 2025.11.06 | ₩53,691 | ₩56,078 | ₩52,416 | ₩54,536 | +1.57% | 182.3만 |
|---|
| 2025.11.05 | ₩47,963 | ₩49,063 | ₩47,286 | ₩48,084 | +0.25% | 50.7만 |
|---|
| 2025.11.04 | ₩47,883 | ₩49,030 | ₩47,762 | ₩47,963 | +0.17% | 26만 |
|---|
| 2025.11.03 | ₩48,138 | ₩49,057 | ₩47,219 | ₩48,419 | +0.59% | 41.2만 |
|---|
| 2025.10.31 | ₩47,574 | ₩48,299 | ₩47,427 | ₩48,285 | +1.49% | 25.8만 |
|---|
| 2025.10.30 | ₩46,528 | ₩47,963 | ₩45,455 | ₩47,816 | +2.77% | 33.1만 |
|---|
| 2025.10.29 | ₩47,320 | ₩48,151 | ₩46,287 | ₩46,689 | -1.33% | 26.8만 |
|---|
| 2025.10.28 | ₩46,448 | ₩48,037 | ₩46,367 | ₩47,494 | +2.25% | 25.6만 |
|---|
| 2025.10.27 | ₩47,132 | ₩47,132 | ₩46,193 | ₩46,696 | -0.92% | 29.3만 |
|---|
| 2025.10.24 | ₩47,668 | ₩48,245 | ₩47,226 | ₩47,346 | -0.68% | 18.2만 |
|---|
| 2025.10.23 | ₩47,749 | ₩48,433 | ₩47,601 | ₩47,668 | -0.17% | 18.8만 |
|---|
| 2025.10.22 | ₩47,279 | ₩48,171 | ₩47,118 | ₩47,896 | +1.30% | 32.2만 |
|---|
| 2025.10.21 | ₩46,501 | ₩47,923 | ₩46,204 | ₩47,427 | +1.99% | 37.6만 |
|---|
| 2025.10.20 | ₩45,576 | ₩46,783 | ₩45,066 | ₩46,743 | +2.56% | 38.1만 |
|---|
| 2025.10.17 | ₩44,235 | ₩45,697 | ₩44,235 | ₩45,522 | +2.91% | 42.7만 |
|---|
| 2025.10.16 | ₩44,288 | ₩45,006 | ₩43,504 | ₩44,543 | +0.58% | 42.7만 |
|---|
| 2025.10.15 | ₩43,122 | ₩44,262 | ₩43,122 | ₩44,101 | +2.27% | 53.8만 |
|---|
| 2025.10.14 | ₩42,679 | ₩43,402 | ₩42,370 | ₩43,148 | +1.10% | 19.9만 |
|---|
| 2025.10.13 | ₩43,135 | ₩43,410 | ₩41,928 | ₩42,974 | -0.37% | 41.9만 |
|---|
| 2025.10.10 | ₩44,396 | ₩44,530 | ₩42,719 | ₩42,974 | -3.20% | 42.2만 |
|---|