콜마홀딩스(024720)
2026-07-21 15:30 기준
- 현재가
-
8,440
- 전일대비
-
150
- 등락률(%)
- +1.81%
-
시가
-
8,220
-
고가
-
8,500
-
저가
-
8,220
-
거래량
-
39,388
일자별 시세 - 날짜, 종가, 전일대비, 등락률, 시가, 고가, 저가, 거래량 등을 제공합니다.
| 날짜 |
종가(원) |
전일대비 |
등락률(%) |
시가 |
고가 |
저가 |
거래량 |
|
2026-07-21 |
8,440 |
150
|
+1.81%
|
8,220 |
8,500 |
8,220 |
39,388 |
|
2026-07-20 |
8,290 |
280
|
-3.27%
|
8,560 |
8,560 |
8,220 |
22,492 |
|
2026-07-16 |
8,570 |
120
|
+1.42%
|
8,550 |
8,780 |
8,400 |
14,624 |
|
2026-07-15 |
8,450 |
200
|
+2.42%
|
8,210 |
8,540 |
8,210 |
35,472 |
|
2026-07-14 |
8,250 |
310
|
-3.62%
|
8,360 |
8,590 |
8,220 |
29,538 |
|
2026-07-13 |
8,560 |
170
|
+2.03%
|
8,410 |
8,760 |
8,410 |
69,148 |
|
2026-07-10 |
8,390 |
60
|
+0.72%
|
8,300 |
8,600 |
8,300 |
31,391 |
|
2026-07-09 |
8,330 |
240
|
-2.80%
|
8,330 |
8,640 |
8,310 |
56,624 |
|
2026-07-08 |
8,570 |
280
|
-3.16%
|
9,000 |
9,020 |
8,410 |
76,456 |
|
2026-07-07 |
8,850 |
240
|
+2.79%
|
8,530 |
8,870 |
8,520 |
96,221 |
|
2026-07-06 |
8,610 |
10
|
-0.12%
|
8,550 |
8,980 |
8,410 |
52,229 |
|
2026-07-03 |
8,620 |
290
|
+3.48%
|
8,500 |
8,700 |
8,100 |
65,270 |
|
2026-07-02 |
8,330 |
190
|
+2.33%
|
8,140 |
8,630 |
7,980 |
103,310 |
|
2026-07-01 |
8,140 |
390
|
+5.03%
|
7,770 |
8,150 |
7,770 |
27,790 |
|
2026-06-30 |
7,750 |
190
|
-2.39%
|
7,850 |
8,010 |
7,720 |
18,787 |