콜마비앤에이치(200130)
2025-10-29 15:30 기준
- 현재가
-
14,120
- 전일대비
-
180
- 등락률(%)
- -1.26%
-
시가
-
14,350
-
고가
-
14,350
-
저가
-
14,050
-
거래량
-
62,790
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2025-10-29 |
14,120 |
180
|
-1.26%
|
14,350 |
14,350 |
14,050 |
62,790 |
|
2025-10-28 |
14,300 |
80
|
+0.56%
|
14,300 |
14,480 |
14,200 |
59,439 |
|
2025-10-27 |
14,220 |
40
|
+0.28%
|
14,110 |
14,500 |
14,110 |
56,498 |
|
2025-10-24 |
14,180 |
50
|
+0.35%
|
14,190 |
14,500 |
14,020 |
60,064 |
|
2025-10-23 |
14,130 |
310
|
-2.15%
|
14,450 |
14,670 |
14,090 |
70,932 |
|
2025-10-22 |
14,440 |
30
|
-0.21%
|
14,410 |
14,500 |
14,300 |
46,074 |
|
2025-10-21 |
14,470 |
80
|
-0.55%
|
14,560 |
14,670 |
14,460 |
34,450 |
|
2025-10-20 |
14,550 |
170
|
+1.18%
|
14,300 |
14,590 |
14,230 |
50,969 |
|
2025-10-17 |
14,380 |
220
|
-1.51%
|
14,600 |
14,710 |
14,380 |
44,293 |
|
2025-10-16 |
14,600 |
40
|
-0.27%
|
14,680 |
14,780 |
14,580 |
39,994 |
|
2025-10-15 |
14,640 |
120
|
+0.83%
|
14,550 |
14,720 |
14,550 |
30,985 |
|
2025-10-14 |
14,520 |
120
|
-0.82%
|
14,670 |
14,680 |
14,270 |
81,165 |
|
2025-10-13 |
14,640 |
60
|
-0.41%
|
14,650 |
14,760 |
14,310 |
54,825 |
|
2025-10-10 |
14,700 |
300
|
-2.00%
|
15,040 |
15,040 |
14,620 |
65,091 |
|
2025-10-02 |
15,000 |
100
|
+0.67%
|
14,900 |
15,070 |
14,840 |
96,077 |