콜마홀딩스(024720)
2025-05-16 15:30 기준
- 현재가
-
9,550
- 전일대비
-
180
- 등락률(%)
- -1.85%
-
시가
-
9,800
-
고가
-
9,800
-
저가
-
9,490
-
거래량
-
109,880
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2025-05-16 |
9,550 |
180
|
-1.85%
|
9,800 |
9,800 |
9,490 |
109,880 |
|
2025-05-15 |
9,730 |
230
|
-2.31%
|
9,900 |
10,000 |
9,600 |
194,052 |
|
2025-05-14 |
9,960 |
690
|
+7.44%
|
9,290 |
10,100 |
9,040 |
555,616 |
|
2025-05-13 |
9,270 |
100
|
-1.07%
|
9,420 |
9,450 |
9,200 |
128,356 |
|
2025-05-12 |
9,370 |
710
|
-7.04%
|
9,570 |
9,650 |
9,230 |
360,460 |
|
2025-05-09 |
10,080 |
220
|
-2.14%
|
10,500 |
10,910 |
9,940 |
1,224,980 |
|
2025-05-08 |
10,300 |
810
|
+8.54%
|
9,500 |
10,300 |
9,450 |
636,247 |
|
2025-05-07 |
9,490 |
110
|
+1.17%
|
9,350 |
9,490 |
9,220 |
107,579 |
|
2025-05-02 |
9,380 |
130
|
-1.37%
|
9,500 |
9,510 |
9,380 |
81,898 |
|
2025-04-30 |
9,510 |
90
|
-0.94%
|
9,660 |
9,730 |
9,410 |
149,647 |
|
2025-04-29 |
9,600 |
100
|
+1.05%
|
9,540 |
9,630 |
9,420 |
162,525 |
|
2025-04-28 |
9,500 |
80
|
-0.84%
|
9,620 |
9,750 |
9,400 |
246,594 |
|
2025-04-25 |
9,580 |
520
|
-5.15%
|
9,860 |
9,900 |
9,470 |
419,095 |
|
2025-04-24 |
10,100 |
1,070
|
+11.85%
|
9,230 |
11,080 |
9,180 |
4,103,782 |
|
2025-04-23 |
9,030 |
40
|
-0.44%
|
9,160 |
9,160 |
8,990 |
71,218 |