콜마비앤에이치(200130)
2025-05-30 15:30 기준
- 현재가
-
15,020
- 전일대비
-
20
- 등락률(%)
- +0.13%
-
시가
-
15,010
-
고가
-
15,230
-
저가
-
14,960
-
거래량
-
79,917
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2025-05-30 |
15,020 |
20
|
+0.13%
|
15,010 |
15,230 |
14,960 |
79,917 |
|
2025-05-29 |
15,000 |
50
|
-0.33%
|
15,170 |
15,260 |
14,880 |
110,158 |
|
2025-05-28 |
15,050 |
100
|
-0.66%
|
15,010 |
15,360 |
14,830 |
127,728 |
|
2025-05-27 |
15,150 |
990
|
+6.99%
|
14,200 |
15,260 |
14,180 |
353,395 |
|
2025-05-26 |
14,160 |
160
|
+1.14%
|
14,080 |
14,240 |
13,910 |
75,377 |
|
2025-05-23 |
14,000 |
40
|
-0.28%
|
13,980 |
14,060 |
13,840 |
53,628 |
|
2025-05-22 |
14,040 |
10
|
+0.07%
|
14,120 |
14,230 |
13,990 |
88,631 |
|
2025-05-21 |
14,030 |
120
|
-0.85%
|
13,900 |
14,190 |
13,900 |
95,336 |
|
2025-05-20 |
14,150 |
360
|
+2.61%
|
14,220 |
14,360 |
13,790 |
239,122 |
|
2025-05-19 |
13,790 |
90
|
+0.66%
|
13,930 |
14,340 |
13,560 |
154,705 |
|
2025-05-16 |
13,700 |
330
|
-2.35%
|
13,900 |
13,950 |
13,100 |
110,475 |
|
2025-05-15 |
14,030 |
90
|
-0.64%
|
14,160 |
14,260 |
14,000 |
83,281 |
|
2025-05-14 |
14,120 |
160
|
+1.15%
|
13,980 |
14,220 |
13,940 |
116,459 |
|
2025-05-13 |
13,960 |
170
|
-1.20%
|
14,200 |
14,300 |
13,820 |
145,446 |
|
2025-05-12 |
14,130 |
590
|
-4.01%
|
14,250 |
14,670 |
14,070 |
363,139 |