콜마비앤에이치 [200130] KOSDAQ
우량기업부
9,310 원
전일대비:
▼
90
(-0.96%)
시가
9,320
고가
9,450
저가
9,250
거래량
66,296
거래대금
621 백만
시가총액
2,739 억
52주 최고
16,720
52주 최저
7,600
📈 주가 차트 (최근 20일)
콜마비앤에이치
200130
120봉
💬 콜마비앤에이치 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-26 | 9,310 | -90 | -0.96% | 9,320 | 9,450 | 9,250 | 66,296 |
| 2026-08-25 | 9,400 | 80 | 0.86% | 9,320 | 9,480 | 9,090 | 102,130 |
| 2026-08-24 | 9,320 | 90 | 0.98% | 9,420 | 9,710 | 9,300 | 119,801 |
| 2026-08-21 | 9,230 | -210 | -2.22% | 9,240 | 9,460 | 9,010 | 84,029 |
| 2026-08-20 | 9,440 | 240 | 2.61% | 9,210 | 9,490 | 9,210 | 75,066 |
| 2026-08-19 | 9,200 | -170 | -1.81% | 9,340 | 9,390 | 9,120 | 36,313 |
| 2026-08-18 | 9,370 | -680 | -6.77% | 10,060 | 10,100 | 9,290 | 164,855 |
| 2026-08-14 | 10,050 | -50 | -0.50% | 10,130 | 10,460 | 9,940 | 139,929 |
| 2026-08-13 | 10,100 | -480 | -4.54% | 10,490 | 10,740 | 10,100 | 195,577 |
| 2026-08-12 | 10,580 | 550 | 5.48% | 10,120 | 11,370 | 9,840 | 529,340 |
| 2026-08-11 | 10,030 | 580 | 6.14% | 9,740 | 10,580 | 9,610 | 287,180 |
| 2026-08-10 | 9,450 | 610 | 6.90% | 8,990 | 9,490 | 8,860 | 92,383 |
| 2026-08-07 | 8,840 | 220 | 2.55% | 8,700 | 8,850 | 8,630 | 51,727 |
| 2026-08-06 | 8,620 | 30 | 0.35% | 8,700 | 8,780 | 8,540 | 39,989 |
| 2026-08-05 | 8,590 | -30 | -0.35% | 8,800 | 8,870 | 8,580 | 45,997 |
| 2026-08-04 | 8,620 | 590 | 7.35% | 8,090 | 8,660 | 8,090 | 71,211 |
| 2026-08-03 | 8,030 | -380 | -4.52% | 8,410 | 8,730 | 8,030 | 73,412 |
| 2026-07-31 | 8,410 | 70 | 0.84% | 8,300 | 8,450 | 8,020 | 65,290 |
| 2026-07-30 | 8,340 | 370 | 4.64% | 7,600 | 8,570 | 7,600 | 159,685 |
| 2026-07-29 | 7,970 | -260 | -3.16% | 8,050 | 8,580 | 7,910 | 80,118 |