콜마비앤에이치(200130)
2026-07-16 15:30 기준
- 현재가
-
8,380
- 전일대비
-
50
- 등락률(%)
- +0.60%
-
시가
-
8,260
-
고가
-
8,540
-
저가
-
8,260
-
거래량
-
18,254
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2026-07-16 |
8,380 |
50
|
+0.60%
|
8,260 |
8,540 |
8,260 |
18,254 |
|
2026-07-15 |
8,330 |
180
|
+2.21%
|
8,210 |
8,410 |
8,110 |
46,397 |
|
2026-07-14 |
8,150 |
80
|
-0.97%
|
8,220 |
8,310 |
8,050 |
46,972 |
|
2026-07-13 |
8,230 |
210
|
-2.49%
|
8,520 |
8,740 |
8,230 |
53,277 |
|
2026-07-10 |
8,440 |
140
|
+1.69%
|
8,350 |
8,600 |
8,350 |
43,845 |
|
2026-07-09 |
8,300 |
110
|
-1.31%
|
8,420 |
8,630 |
8,290 |
82,296 |
|
2026-07-08 |
8,410 |
240
|
-2.77%
|
8,740 |
8,780 |
8,350 |
51,181 |
|
2026-07-07 |
8,650 |
280
|
+3.35%
|
8,430 |
8,660 |
8,340 |
52,561 |
|
2026-07-06 |
8,370 |
80
|
-0.95%
|
8,500 |
8,520 |
8,220 |
21,481 |
|
2026-07-03 |
8,450 |
290
|
+3.55%
|
8,410 |
8,450 |
8,200 |
35,767 |
|
2026-07-02 |
8,160 |
190
|
-2.28%
|
8,400 |
8,500 |
8,160 |
33,221 |
|
2026-07-01 |
8,350 |
300
|
+3.73%
|
8,100 |
8,350 |
8,000 |
50,886 |
|
2026-06-30 |
8,050 |
350
|
-4.17%
|
8,260 |
8,490 |
8,020 |
53,147 |
|
2026-06-29 |
8,400 |
610
|
+7.83%
|
7,800 |
8,410 |
7,800 |
67,856 |
|
2026-06-26 |
7,790 |
120
|
-1.52%
|
7,920 |
7,930 |
7,640 |
115,822 |