콜마홀딩스(024720)
2026-05-20 15:30 기준
- 현재가
-
9,200
- 전일대비
-
300
- 등락률(%)
- -3.16%
-
시가
-
9,500
-
고가
-
9,590
-
저가
-
8,960
-
거래량
-
100,507
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2026-05-20 |
9,200 |
300
|
-3.16%
|
9,500 |
9,590 |
8,960 |
100,507 |
|
2026-05-19 |
9,500 |
220
|
-2.26%
|
9,660 |
9,750 |
9,400 |
81,121 |
|
2026-05-18 |
9,720 |
130
|
-1.32%
|
9,730 |
9,800 |
9,100 |
102,400 |
|
2026-05-15 |
9,850 |
280
|
-2.76%
|
10,150 |
10,230 |
9,660 |
121,578 |
|
2026-05-14 |
10,130 |
120
|
+1.20%
|
10,070 |
10,170 |
9,780 |
70,888 |
|
2026-05-13 |
10,010 |
470
|
-4.48%
|
10,270 |
10,350 |
9,910 |
132,078 |
|
2026-05-12 |
10,480 |
630
|
+6.40%
|
9,940 |
10,800 |
9,630 |
449,680 |
|
2026-05-11 |
9,850 |
160
|
+1.65%
|
9,800 |
10,330 |
9,780 |
243,987 |
|
2026-05-08 |
9,690 |
260
|
+2.76%
|
9,470 |
9,770 |
9,000 |
69,691 |
|
2026-05-07 |
9,430 |
150
|
-1.57%
|
9,510 |
9,650 |
9,380 |
50,294 |
|
2026-05-06 |
9,580 |
240
|
-2.44%
|
9,900 |
9,940 |
9,560 |
65,508 |
|
2026-05-04 |
9,820 |
10
|
+0.10%
|
9,940 |
10,010 |
9,780 |
62,084 |
|
2026-04-30 |
9,810 |
200
|
-2.00%
|
10,150 |
10,150 |
9,780 |
52,999 |
|
2026-04-29 |
10,010 |
50
|
+0.50%
|
10,120 |
10,120 |
9,960 |
63,405 |
|
2026-04-28 |
9,960 |
50
|
-0.50%
|
10,090 |
10,100 |
9,940 |
52,488 |