콜마비앤에이치(200130)
2026-04-17 15:30 기준
- 현재가
-
11,750
- 전일대비
-
130
- 등락률(%)
- +1.12%
-
시가
-
11,660
-
고가
-
11,870
-
저가
-
11,590
-
거래량
-
42,494
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2026-04-17 |
11,750 |
130
|
+1.12%
|
11,660 |
11,870 |
11,590 |
42,494 |
|
2026-04-16 |
11,620 |
200
|
+1.75%
|
11,460 |
11,750 |
11,460 |
48,367 |
|
2026-04-15 |
11,420 |
110
|
+0.97%
|
11,370 |
11,480 |
11,310 |
52,250 |
|
2026-04-14 |
11,310 |
60
|
+0.53%
|
11,310 |
11,440 |
11,270 |
39,294 |
|
2026-04-13 |
11,250 |
220
|
-1.92%
|
11,480 |
11,480 |
11,110 |
58,640 |
|
2026-04-10 |
11,470 |
770
|
-6.29%
|
11,780 |
11,800 |
11,470 |
87,795 |
|
2026-04-09 |
12,240 |
1,040
|
+9.29%
|
11,130 |
12,240 |
11,040 |
81,361 |
|
2026-04-08 |
11,200 |
320
|
+2.94%
|
11,410 |
11,630 |
11,160 |
66,604 |
|
2026-04-07 |
10,880 |
30
|
+0.28%
|
10,890 |
11,140 |
10,880 |
28,235 |
|
2026-04-06 |
10,850 |
200
|
-1.81%
|
11,000 |
11,130 |
10,850 |
46,245 |
|
2026-04-03 |
11,050 |
20
|
-0.18%
|
11,100 |
11,400 |
11,050 |
33,027 |
|
2026-04-02 |
11,070 |
520
|
-4.49%
|
11,490 |
11,730 |
11,040 |
65,316 |
|
2026-04-01 |
11,590 |
170
|
+1.49%
|
11,500 |
11,710 |
11,310 |
68,831 |
|
2026-03-31 |
11,420 |
110
|
+0.97%
|
11,400 |
11,620 |
11,230 |
60,450 |
|
2026-03-30 |
11,310 |
270
|
-2.33%
|
11,300 |
11,500 |
11,150 |
53,001 |