콜마비앤에이치(200130)
2026-05-29 15:30 기준
- 현재가
-
10,520
- 전일대비
-
40
- 등락률(%)
- -0.38%
-
시가
-
10,460
-
고가
-
10,630
-
저가
-
10,220
-
거래량
-
64,983
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2026-05-29 |
10,520 |
40
|
-0.38%
|
10,460 |
10,630 |
10,220 |
64,983 |
|
2026-05-28 |
10,560 |
370
|
-3.39%
|
11,000 |
11,100 |
10,240 |
114,129 |
|
2026-05-27 |
10,930 |
330
|
-2.93%
|
11,260 |
11,270 |
10,930 |
112,309 |
|
2026-05-26 |
11,260 |
300
|
-2.60%
|
11,610 |
11,720 |
11,220 |
65,646 |
|
2026-05-22 |
11,560 |
390
|
+3.49%
|
11,160 |
11,670 |
11,160 |
77,217 |
|
2026-05-21 |
11,170 |
120
|
-1.06%
|
11,330 |
11,510 |
11,130 |
82,265 |
|
2026-05-20 |
11,290 |
470
|
-4.00%
|
11,760 |
11,840 |
11,160 |
100,265 |
|
2026-05-19 |
11,760 |
250
|
+2.17%
|
11,660 |
11,930 |
11,410 |
129,308 |
|
2026-05-18 |
11,510 |
110
|
-0.95%
|
11,610 |
11,610 |
11,170 |
95,268 |
|
2026-05-15 |
11,620 |
160
|
-1.36%
|
11,870 |
12,080 |
11,460 |
141,578 |
|
2026-05-14 |
11,780 |
190
|
+1.64%
|
11,700 |
11,920 |
11,560 |
107,685 |
|
2026-05-13 |
11,590 |
490
|
-4.06%
|
12,080 |
12,090 |
11,540 |
111,757 |
|
2026-05-12 |
12,080 |
980
|
+8.83%
|
11,270 |
12,500 |
11,080 |
437,574 |
|
2026-05-11 |
11,100 |
350
|
-3.06%
|
11,600 |
11,830 |
11,100 |
87,988 |
|
2026-05-08 |
11,450 |
450
|
+4.09%
|
11,040 |
11,550 |
11,020 |
68,051 |