콜마비앤에이치(200130)
2026-09-09 15:30 기준
- 현재가
-
8,090
- 전일대비
-
70
- 등락률(%)
- -0.86%
-
시가
-
8,180
-
고가
-
8,240
-
저가
-
7,990
-
거래량
-
108,058
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2026-09-09 |
8,090 |
70
|
-0.86%
|
8,180 |
8,240 |
7,990 |
108,058 |
|
2026-09-08 |
8,160 |
200
|
-2.39%
|
8,430 |
8,440 |
8,080 |
196,245 |
|
2026-09-07 |
8,360 |
390
|
-4.46%
|
8,810 |
8,820 |
8,300 |
209,268 |
|
2026-09-04 |
8,750 |
50
|
-0.57%
|
8,810 |
9,120 |
8,740 |
108,518 |
|
2026-09-03 |
8,800 |
200
|
-2.22%
|
9,100 |
9,180 |
8,690 |
117,015 |
|
2026-09-02 |
9,000 |
80
|
-0.88%
|
8,900 |
9,170 |
8,900 |
53,294 |
|
2026-09-01 |
9,080 |
350
|
-3.71%
|
9,440 |
9,630 |
9,020 |
89,349 |
|
2026-08-31 |
9,430 |
170
|
-1.77%
|
9,530 |
9,590 |
9,265 |
88,426 |
|
2026-08-28 |
9,600 |
530
|
+5.84%
|
9,060 |
9,700 |
8,990 |
137,477 |
|
2026-08-27 |
9,070 |
240
|
-2.58%
|
9,340 |
9,400 |
9,000 |
112,636 |
|
2026-08-26 |
9,310 |
90
|
-0.96%
|
9,320 |
9,450 |
9,250 |
66,296 |
|
2026-08-25 |
9,400 |
80
|
+0.86%
|
9,320 |
9,480 |
9,090 |
102,130 |
|
2026-08-24 |
9,320 |
90
|
+0.98%
|
9,420 |
9,710 |
9,300 |
119,801 |
|
2026-08-21 |
9,230 |
210
|
-2.22%
|
9,240 |
9,460 |
9,010 |
84,029 |
|
2026-08-20 |
9,440 |
240
|
+2.61%
|
9,210 |
9,490 |
9,210 |
75,066 |