한국콜마(161890)
2024-05-03 15:30 기준
- 현재가
-
50,100
- 전일대비
-
700
- 등락률(%)
- +1.42%
-
시가
-
49,500
-
고가
-
50,700
-
저가
-
48,700
-
거래량
-
123,059
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2024-05-03 |
50,100 |
700
|
+1.42%
|
49,500 |
50,700 |
48,700 |
123,059 |
|
2024-05-02 |
49,400 |
800
|
-1.59%
|
50,300 |
51,600 |
49,250 |
200,659 |
|
2024-04-30 |
50,200 |
900
|
+1.83%
|
49,300 |
50,600 |
49,100 |
251,082 |
|
2024-04-29 |
49,300 |
850
|
+1.75%
|
48,600 |
49,600 |
48,600 |
139,165 |
|
2024-04-26 |
48,450 |
150
|
+0.31%
|
48,300 |
48,700 |
47,950 |
100,344 |
|
2024-04-25 |
48,300 |
400
|
-0.82%
|
48,200 |
48,850 |
48,150 |
68,921 |
|
2024-04-24 |
48,700 |
250
|
+0.52%
|
48,850 |
49,000 |
48,400 |
74,848 |
|
2024-04-23 |
48,450 |
550
|
-1.12%
|
49,000 |
49,250 |
48,000 |
114,556 |
|
2024-04-22 |
49,000 |
400
|
-0.81%
|
50,000 |
50,900 |
48,550 |
117,395 |
|
2024-04-19 |
49,400 |
1,100
|
-2.18%
|
50,200 |
50,400 |
48,650 |
135,469 |
|
2024-04-18 |
50,500 |
1,750
|
+3.59%
|
49,900 |
51,000 |
49,900 |
124,664 |
|
2024-04-17 |
48,750 |
800
|
+1.67%
|
48,450 |
50,000 |
48,100 |
106,821 |
|
2024-04-16 |
47,950 |
900
|
-1.84%
|
48,550 |
49,400 |
47,950 |
101,843 |
|
2024-04-15 |
48,850 |
1,150
|
-2.30%
|
49,500 |
49,850 |
48,650 |
112,634 |
|
2024-04-12 |
50,000 |
1,350
|
+2.77%
|
48,700 |
50,700 |
48,350 |
167,819 |