한국콜마(161890)
2025-04-30 15:30 기준
- 현재가
-
75,900
- 전일대비
-
200
- 등락률(%)
- +0.26%
-
시가
-
75,800
-
고가
-
76,400
-
저가
-
75,000
-
거래량
-
106,681
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2025-04-30 |
75,900 |
200
|
+0.26%
|
75,800 |
76,400 |
75,000 |
106,681 |
|
2025-04-29 |
75,700 |
200
|
+0.26%
|
76,500 |
76,800 |
74,300 |
132,072 |
|
2025-04-28 |
75,500 |
900
|
+1.21%
|
74,600 |
76,000 |
74,300 |
152,673 |
|
2025-04-25 |
74,600 |
900
|
-1.19%
|
75,500 |
75,700 |
73,100 |
242,945 |
|
2025-04-24 |
75,500 |
2,800
|
+3.85%
|
74,100 |
77,500 |
74,100 |
572,124 |
|
2025-04-23 |
72,700 |
1,100
|
-1.49%
|
74,400 |
74,400 |
72,300 |
166,860 |
|
2025-04-22 |
73,800 |
200
|
-0.27%
|
73,400 |
74,400 |
72,200 |
148,773 |
|
2025-04-21 |
74,000 |
500
|
+0.68%
|
73,700 |
74,400 |
72,500 |
126,585 |
|
2025-04-18 |
73,500 |
100
|
+0.14%
|
74,300 |
74,500 |
73,000 |
94,957 |
|
2025-04-17 |
73,400 |
800
|
+1.10%
|
73,800 |
74,600 |
72,700 |
202,636 |
|
2025-04-16 |
72,600 |
200
|
+0.28%
|
72,200 |
75,000 |
72,200 |
214,458 |
|
2025-04-15 |
72,400 |
600
|
-0.82%
|
73,700 |
73,700 |
71,900 |
168,511 |
|
2025-04-14 |
73,000 |
2,100
|
+2.96%
|
73,000 |
73,700 |
71,500 |
317,647 |
|
2025-04-11 |
70,900 |
3,700
|
+5.51%
|
66,500 |
71,100 |
66,200 |
353,086 |
|
2025-04-10 |
67,200 |
2,600
|
+4.02%
|
67,100 |
67,200 |
65,200 |
267,976 |