콜마바이오텍 [215380] KOSDAQ
중견기업부
2,125 원
전일대비:
▼
85
(-3.85%)
시가
2,185
고가
2,210
저가
2,100
거래량
52,904
거래대금
113 백만
시가총액
358 억
52주 최고
4,535
52주 최저
1,554
📈 주가 차트 (최근 20일)
콜마바이오텍
215380
120봉
💬 콜마바이오텍 실시간 주주 대화방
● LIVE
📋 일별 시세 내역
| 일자 | 종가 | 전일대비 | 등락률 | 시가 | 고가 | 저가 | 거래량 |
|---|---|---|---|---|---|---|---|
| 2026-08-21 | 2,125 | -85 | -3.85% | 2,185 | 2,210 | 2,100 | 52,904 |
| 2026-08-20 | 2,210 | 55 | 2.55% | 2,200 | 2,235 | 2,135 | 55,810 |
| 2026-08-19 | 2,155 | -85 | -3.79% | 2,300 | 2,300 | 2,150 | 44,469 |
| 2026-08-18 | 2,240 | -105 | -4.48% | 2,365 | 2,365 | 2,200 | 71,154 |
| 2026-08-14 | 2,345 | 55 | 2.40% | 2,300 | 2,370 | 2,235 | 58,747 |
| 2026-08-13 | 2,290 | -140 | -5.76% | 2,430 | 2,435 | 2,285 | 85,082 |
| 2026-08-12 | 2,430 | 70 | 2.97% | 2,360 | 2,480 | 2,345 | 73,750 |
| 2026-08-11 | 2,360 | 0 | 0.00% | 2,360 | 2,375 | 2,305 | 57,188 |
| 2026-08-10 | 2,360 | 25 | 1.07% | 2,270 | 2,405 | 2,270 | 48,974 |
| 2026-08-07 | 2,335 | 15 | 0.65% | 2,320 | 2,355 | 2,200 | 21,901 |
| 2026-08-06 | 2,320 | -70 | -2.93% | 2,420 | 2,420 | 2,250 | 35,640 |
| 2026-08-05 | 2,390 | -5 | -0.21% | 2,420 | 2,450 | 2,390 | 13,034 |
| 2026-08-04 | 2,395 | 115 | 5.04% | 2,235 | 2,400 | 2,235 | 11,961 |
| 2026-08-03 | 2,280 | 0 | 0.00% | 2,280 | 2,350 | 2,230 | 34,781 |
| 2026-07-31 | 2,280 | 75 | 3.40% | 2,270 | 2,300 | 2,205 | 26,172 |
| 2026-07-30 | 2,205 | -35 | -1.56% | 2,240 | 2,325 | 2,165 | 54,866 |
| 2026-07-29 | 2,240 | -200 | -8.20% | 2,415 | 2,440 | 2,160 | 111,924 |
| 2026-07-28 | 2,440 | -40 | -1.61% | 2,485 | 2,555 | 2,245 | 137,925 |
| 2026-07-27 | 2,480 | -45 | -1.78% | 2,540 | 2,700 | 2,480 | 66,929 |
| 2026-07-24 | 2,525 | -25 | -0.98% | 2,650 | 2,665 | 2,460 | 35,456 |