콜마비앤에이치(200130)
2026-10-22 15:30 기준
- 현재가
-
7,690
- 전일대비
-
150
- 등락률(%)
- -1.91%
-
시가
-
7,840
-
고가
-
7,860
-
저가
-
7,660
-
거래량
-
22,716
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2026-10-22 |
7,690 |
150
|
-1.91%
|
7,840 |
7,860 |
7,660 |
22,716 |
|
2026-10-21 |
7,840 |
10
|
-0.13%
|
7,820 |
7,890 |
7,740 |
16,514 |
|
2026-10-20 |
7,850 |
80
|
-1.01%
|
7,990 |
8,020 |
7,750 |
28,420 |
|
2026-10-19 |
7,930 |
130
|
+1.67%
|
7,760 |
7,940 |
7,660 |
22,008 |
|
2026-10-16 |
7,800 |
230
|
+3.04%
|
7,620 |
7,930 |
7,620 |
30,699 |
|
2026-10-15 |
7,570 |
190
|
-2.45%
|
7,600 |
7,660 |
7,450 |
49,164 |
|
2026-10-14 |
7,760 |
20
|
+0.26%
|
7,740 |
7,910 |
7,680 |
26,330 |
|
2026-10-13 |
7,740 |
110
|
-1.40%
|
7,800 |
7,850 |
7,580 |
62,678 |
|
2026-10-12 |
7,850 |
240
|
-2.97%
|
8,050 |
8,090 |
7,810 |
37,169 |
|
2026-10-08 |
8,090 |
80
|
-0.98%
|
8,180 |
8,200 |
7,860 |
32,457 |
|
2026-10-07 |
8,170 |
100
|
+1.24%
|
8,110 |
8,230 |
8,100 |
31,858 |
|
2026-10-06 |
8,070 |
30
|
+0.37%
|
8,050 |
8,110 |
8,010 |
22,492 |
|
2026-10-02 |
8,040 |
90
|
+1.13%
|
7,990 |
8,330 |
7,950 |
78,597 |
|
2026-10-01 |
7,950 |
100
|
+1.27%
|
7,900 |
7,950 |
7,770 |
27,654 |
|
2026-09-30 |
7,850 |
20
|
+0.26%
|
7,830 |
7,890 |
7,820 |
12,480 |