한국콜마(161890)

2026-03-05 15:30 기준
현재가
69,200
전일대비
5,000
등락률(%)
+7.79%
시가
68,400
고가
70,500
저가
66,400
거래량
291,586

기간별 차트

확인
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
날짜 종가(원) 전일대비 등락률(%) 시가 고가 저가 거래량
2026-03-05 69,200 5,000 +7.79% 68,400 70,500 66,400 291,586
2026-03-04 64,200 8,600 -11.81% 69,000 70,500 64,000 382,024
2026-03-03 72,800 3,500 -4.59% 74,500 75,600 72,600 285,110
2026-02-27 76,300 1,300 +1.73% 75,700 77,200 75,100 349,615
2026-02-26 75,000 3,400 +4.75% 73,600 77,900 73,500 723,753
2026-02-25 71,600 400 +0.56% 71,700 72,000 70,600 223,225
2026-02-24 71,200 400 -0.56% 71,900 72,000 70,800 175,460
2026-02-23 71,600 800 -1.10% 73,400 73,700 71,400 143,675
2026-02-20 72,400 1,300 -1.76% 73,500 73,500 71,900 157,581
2026-02-19 73,700 1,300 +1.80% 73,000 73,900 71,700 199,014
2026-02-13 72,400 0 0.00% 71,900 75,200 71,400 267,865
2026-02-12 72,400 1,100 -1.50% 72,800 72,800 70,100 244,609
2026-02-11 73,500 700 +0.96% 73,300 74,200 72,900 170,191
2026-02-10 72,800 100 +0.14% 73,500 73,500 71,900 170,759
2026-02-09 72,700 3,600 +5.21% 70,500 73,700 70,300 450,322