콜마비앤에이치(200130)
2025-09-04 15:30 기준
- 현재가
-
15,800
- 전일대비
-
60
- 등락률(%)
- +0.38%
-
시가
-
16,120
-
고가
-
16,190
-
저가
-
15,570
-
거래량
-
272,942
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2025-09-04 |
15,800 |
60
|
+0.38%
|
16,120 |
16,190 |
15,570 |
272,942 |
|
2025-09-03 |
15,740 |
280
|
+1.81%
|
15,700 |
15,850 |
15,450 |
190,475 |
|
2025-09-02 |
15,460 |
30
|
-0.19%
|
15,380 |
15,480 |
15,190 |
160,169 |
|
2025-09-01 |
15,490 |
130
|
+0.85%
|
16,070 |
16,230 |
15,350 |
376,090 |
|
2025-08-29 |
15,360 |
540
|
-3.40%
|
15,600 |
15,830 |
15,300 |
243,034 |
|
2025-08-28 |
15,900 |
390
|
+2.51%
|
15,660 |
16,390 |
15,660 |
831,199 |
|
2025-08-27 |
15,510 |
540
|
-3.36%
|
15,860 |
15,930 |
15,510 |
336,776 |
|
2025-08-26 |
16,050 |
10
|
+0.06%
|
16,050 |
16,420 |
15,930 |
423,528 |
|
2025-08-25 |
16,040 |
410
|
-2.49%
|
16,670 |
16,670 |
16,030 |
479,206 |
|
2025-08-22 |
16,450 |
1,100
|
-6.27%
|
17,850 |
17,880 |
16,270 |
1,498,229 |
|
2025-08-21 |
17,550 |
150
|
-0.85%
|
19,400 |
20,300 |
17,090 |
3,761,786 |
|
2025-08-20 |
17,700 |
4,080
|
+29.96%
|
13,880 |
17,700 |
13,820 |
5,348,610 |
|
2025-08-19 |
13,620 |
230
|
-1.66%
|
13,850 |
13,850 |
13,460 |
77,833 |
|
2025-08-18 |
13,850 |
110
|
-0.79%
|
13,970 |
14,340 |
13,840 |
60,834 |
|
2025-08-14 |
13,960 |
70
|
+0.50%
|
14,070 |
14,070 |
13,900 |
52,577 |